Confidence Futuristic Energetech Ltd (CNFI)

CNFI
🏛️ 인도 →
56.62
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 120.00 128.00 106.85 116.50 0.1M
2023-12-28 118.70 118.70 115.20 118.70 0.1M
2023-12-27 108.00 111.95 106.00 107.95 0.0M
2023-12-26 108.85 112.30 107.00 108.90 0.0M
2023-12-22 110.05 110.05 104.50 106.70 0.0M
2023-12-21 107.55 116.20 105.70 110.05 0.0M
2023-12-20 117.50 120.00 106.20 107.55 0.0M
2023-12-19 114.00 118.00 111.50 113.45 0.0M
2023-12-18 113.80 116.85 104.00 109.30 0.0M
2023-12-15 107.00 112.90 107.00 108.50 0.0M
2023-12-14 111.80 114.90 105.05 109.75 0.0M
2023-12-13 105.50 109.80 104.15 109.30 0.0M
2023-12-12 109.90 112.00 104.20 105.30 0.0M
2023-12-11 109.15 114.40 104.85 105.15 0.0M
2023-12-08 108.00 113.95 104.70 107.00 0.0M
2023-12-07 112.95 117.80 104.50 107.50 0.0M
2023-12-06 118.65 118.65 111.00 114.75 0.0M
2023-12-05 119.75 119.75 113.00 114.10 0.0M
2023-12-04 120.00 120.30 112.00 115.30 0.0M
2023-12-01 117.50 119.00 113.90 114.90 0.0M
2023-11-30 120.15 120.25 115.80 117.65 0.0M
2023-11-29 114.55 114.55 113.95 114.55 0.0M
2023-11-28 103.00 109.10 103.00 109.10 0.0M
2023-11-24 110.00 110.00 103.55 103.95 0.0M
2023-11-23 109.50 110.00 105.15 108.20 0.0M
2023-11-22 108.50 108.55 102.80 106.95 0.0M
2023-11-21 106.00 109.25 106.00 107.65 0.0M
2023-11-20 111.00 111.00 103.30 107.90 0.0M
2023-11-17 105.00 109.50 104.00 108.70 0.0M
2023-11-16 106.50 108.00 105.55 105.65 0.0M
2023-11-15 108.00 109.00 104.00 106.55 0.0M
2023-11-13 113.90 113.90 103.60 106.05 0.0M
2023-11-12 108.90 109.35 108.80 108.95 0.0M
2023-11-10 102.65 110.50 102.10 104.15 0.0M
2023-11-09 108.35 111.90 107.35 107.45 0.0M
2023-11-08 115.00 117.85 109.80 113.00 0.0M
2023-11-07 119.15 119.15 113.50 114.35 0.0M
2023-11-06 114.75 118.85 112.25 114.65 0.0M
2023-11-03 120.90 120.90 115.05 115.25 0.0M
2023-11-02 119.70 123.80 114.80 117.10 0.0M
2023-11-01 110.35 120.15 110.35 119.80 0.0M
2023-10-31 120.15 120.15 114.00 115.50 0.0M
2023-10-30 118.90 118.90 112.25 116.50 0.0M
2023-10-27 123.00 123.00 113.15 114.45 0.0M
2023-10-26 120.95 120.95 114.00 119.10 0.0M
2023-10-25 124.20 124.20 117.40 120.00 0.0M
2023-10-23 119.00 123.05 117.05 121.80 0.0M
2023-10-20 124.95 124.95 118.30 121.55 0.0M
2023-10-19 120.00 124.80 114.15 122.05 0.0M
2023-10-18 124.00 124.00 119.00 120.15 0.0M
2023-10-17 127.40 127.40 122.00 124.15 0.0M
2023-10-16 127.65 127.65 122.00 123.60 0.0M
2023-10-13 123.05 124.40 119.90 122.70 0.0M
2023-10-12 120.00 126.20 114.80 121.60 0.0M
2023-10-11 127.00 127.00 120.00 120.20 0.0M
2023-10-10 128.90 128.90 121.20 126.10 0.0M
2023-10-09 121.10 131.95 121.10 123.80 0.0M
2023-10-06 129.95 131.80 127.00 127.35 0.0M
2023-10-05 130.00 132.75 122.60 126.40 0.0M
2023-10-04 136.85 136.85 127.05 129.05 0.0M
2023-10-03 132.85 132.85 127.50 132.60 0.0M
2023-09-29 124.95 127.00 123.00 126.55 0.0M
2023-09-28 129.95 129.95 120.20 121.20 0.0M
2023-09-27 130.00 130.00 120.85 125.85 0.0M
2023-09-26 134.90 134.90 126.70 127.20 0.0M
2023-09-25 134.80 134.80 128.75 129.00 0.0M
2023-09-22 138.75 138.75 128.65 129.00 0.0M
2023-09-21 131.65 134.00 130.00 132.75 0.0M
2023-09-20 138.95 138.95 127.90 128.40 0.0M
2023-09-18 137.10 140.00 134.35 134.60 0.0M
2023-09-15 134.00 139.90 134.00 134.40 0.0M
2023-09-14 141.75 142.00 131.20 137.00 0.0M
2023-09-13 129.35 141.20 129.35 136.60 0.0M
2023-09-12 142.50 142.50 136.00 136.05 0.0M
2023-09-11 144.30 144.30 139.40 142.55 0.0M
2023-09-08 139.00 147.65 134.90 137.75 0.0M
2023-09-07 146.80 147.70 140.00 141.95 0.0M
2023-09-06 153.00 153.00 140.55 140.70 0.0M
2023-09-05 154.95 154.95 142.50 147.90 0.0M
2023-09-04 150.00 157.15 146.60 150.00 0.0M
2023-09-01 149.00 150.00 146.00 149.70 0.0M
2023-08-31 145.55 145.55 140.00 145.40 0.0M
2023-08-30 135.00 138.65 134.00 138.65 0.0M
2023-08-29 128.25 135.00 126.40 132.05 0.0M
2023-08-28 132.20 134.50 129.90 130.95 0.0M
2023-08-25 134.00 134.75 129.00 132.20 0.0M
2023-08-24 138.50 138.50 131.45 132.10 0.0M
2023-08-23 134.10 140.75 129.50 138.35 0.0M
2023-08-22 140.95 140.95 134.00 134.10 0.0M
2023-08-21 143.80 143.80 134.50 135.40 0.0M
2023-08-18 137.30 142.45 133.70 138.90 0.0M
2023-08-17 142.85 142.85 134.10 139.90 0.0M
2023-08-16 140.00 141.00 136.25 138.20 0.0M
2023-08-14 138.45 138.45 125.35 134.90 0.0M
2023-08-11 142.95 142.95 131.10 131.90 0.0M
2023-08-10 143.95 143.95 137.00 137.95 0.0M
2023-08-09 144.50 144.50 135.00 141.00 0.0M
2023-08-08 142.50 142.50 138.00 140.00 0.0M
2023-08-07 144.00 146.45 133.75 138.95 0.0M
2023-08-04 138.20 144.10 131.30 140.75 0.0M
2023-08-03 144.00 152.35 138.20 138.20 0.0M
2023-08-02 155.00 159.45 145.35 145.45 0.0M
2023-08-01 150.00 154.70 146.00 152.95 0.0M
2023-07-31 147.35 147.35 143.20 147.35 0.0M
2023-07-28 140.35 140.35 140.35 140.35 0.0M
2023-07-27 131.90 137.95 126.25 133.70 0.0M
2023-07-26 142.95 143.00 131.00 131.40 0.0M
2023-07-25 136.80 143.20 136.80 137.45 0.0M
2023-07-24 140.95 150.95 140.95 144.00 0.1M
2023-07-17 148.35 148.35 148.35 148.35 0.0M
2023-07-10 151.35 151.35 151.35 151.35 0.0M
2023-07-03 154.40 154.40 154.40 154.40 0.0M
2023-06-26 157.55 157.55 157.55 157.55 0.0M
2023-06-19 169.20 169.20 153.10 160.75 0.1M
2023-06-16 153.40 161.15 153.40 161.15 0.0M
2023-06-15 149.90 153.50 147.00 153.50 0.1M
2023-06-14 145.75 146.20 135.10 146.20 0.0M
2023-06-13 134.00 139.30 134.00 139.25 0.0M
2023-06-12 139.70 140.50 132.10 132.70 0.0M
2023-06-09 136.80 141.95 136.40 136.95 0.0M
2023-06-08 139.80 145.95 132.05 136.80 0.1M
2023-06-07 140.05 140.05 133.40 139.00 0.3M
2023-06-06 133.40 133.40 133.40 133.40 0.0M
2023-06-05 127.05 127.05 127.05 127.05 0.0M
2023-06-02 120.20 121.00 116.55 121.00 0.0M
2023-06-01 108.25 115.25 106.60 115.25 0.2M
2023-05-31 113.00 113.00 106.10 109.80 0.0M
2023-05-30 112.40 113.95 109.25 109.95 0.0M
2023-05-29 114.00 114.40 108.65 112.35 0.0M
2023-05-26 113.80 116.75 110.05 112.35 0.0M
2023-05-25 118.70 120.00 111.50 113.65 0.0M
2023-05-24 118.85 118.85 112.65 115.00 0.1M
2023-05-23 113.20 113.20 113.20 113.20 0.0M
2023-05-22 107.85 107.85 107.85 107.85 0.0M
2023-05-19 101.15 104.15 99.40 102.75 0.0M
2023-05-18 104.00 106.70 99.35 104.60 0.0M
2023-05-17 97.25 104.80 97.25 101.90 0.0M
2023-05-16 99.50 103.00 97.50 101.40 0.0M
2023-05-15 103.35 103.35 97.00 99.50 0.0M
2023-05-12 104.85 104.85 99.00 99.00 0.0M
2023-05-11 100.10 100.10 94.65 99.90 0.0M
2023-05-10 103.00 103.00 98.00 99.60 0.0M
2023-05-09 103.00 104.65 100.00 102.85 0.0M
2023-05-08 106.40 106.40 98.00 100.65 0.0M
2023-05-05 106.90 106.90 101.05 102.35 0.0M
2023-05-04 105.55 105.60 98.20 104.60 0.0M
2023-05-03 107.40 107.40 99.00 101.10 0.0M
2023-05-02 108.95 109.30 102.10 103.50 0.0M
2023-04-28 103.40 106.90 101.00 105.20 0.0M
2023-04-27 100.00 103.80 100.00 101.90 0.0M
2023-04-26 110.20 110.20 101.00 101.25 0.0M
2023-04-25 111.80 111.80 103.95 105.60 0.0M
2023-04-24 108.10 111.95 105.45 109.40 0.0M
2023-04-21 116.05 116.05 108.10 108.25 0.0M
2023-04-20 110.60 115.30 110.60 113.75 0.0M
2023-04-19 110.50 121.95 110.35 110.70 0.0M
2023-04-18 125.85 125.85 115.80 116.15 0.0M
2023-04-17 124.35 124.35 118.15 121.85 0.0M
2023-04-13 118.50 118.50 115.20 118.50 0.0M
2023-04-12 112.80 112.90 112.80 112.90 0.0M
2023-04-11 105.95 107.55 105.05 107.55 0.0M
2023-04-10 100.90 102.80 95.10 102.45 0.0M
2023-04-06 99.95 101.00 95.05 97.95 0.0M
2023-04-05 100.95 103.40 96.50 97.00 0.0M
2023-04-03 104.90 107.80 98.25 99.55 0.0M
2023-03-31 100.75 107.55 100.75 103.40 0.0M
2023-03-29 108.80 108.80 102.00 103.60 0.0M
2023-03-28 108.00 108.80 101.70 105.05 0.0M
2023-03-27 107.95 108.00 101.00 106.50 0.0M
2023-03-24 105.45 105.45 100.50 105.40 0.0M
2023-03-23 99.95 100.45 99.95 100.45 0.0M
2023-03-22 94.70 100.00 94.70 95.70 0.2M
2023-03-21 99.65 99.65 99.65 99.65 0.0M
2023-03-20 104.85 104.85 104.85 104.85 0.0M
2023-03-17 110.35 110.35 110.35 110.35 0.0M
2023-03-16 116.15 116.15 116.15 116.15 0.0M
2023-03-15 122.25 128.65 122.25 122.25 0.1M
2023-03-14 128.65 128.65 128.65 128.65 0.0M
2023-03-13 135.40 135.40 135.40 135.40 0.0M
2023-03-10 142.55 142.55 142.50 142.50 0.0M
2023-03-09 141.05 150.00 141.05 150.00 0.0M
2023-03-08 144.80 149.95 141.85 143.05 0.0M
2023-03-06 147.30 151.00 142.05 149.30 0.0M
2023-03-03 156.00 156.00 147.25 148.80 0.0M
2023-03-02 156.90 156.90 145.00 154.65 0.0M
2023-03-01 147.95 150.00 141.55 149.45 0.0M
2023-02-28 150.00 150.00 142.50 147.95 0.0M
2023-02-27 145.75 151.00 145.75 150.00 0.0M
2023-02-24 146.45 149.80 141.05 148.70 0.0M
2023-02-23 148.55 148.55 141.00 146.45 0.0M
2023-02-22 142.05 149.95 141.00 141.50 0.0M
2023-02-21 148.00 148.90 141.45 147.85 0.0M
2023-02-20 153.45 153.45 138.85 141.85 0.0M
2023-02-17 153.00 153.00 143.00 146.15 0.0M
2023-02-16 150.00 150.00 140.05 150.00 0.0M
2023-02-15 143.95 146.00 133.05 146.00 0.0M
2023-02-14 146.80 150.00 139.50 139.85 0.0M
2023-02-13 152.00 152.00 145.50 146.80 0.0M
2023-02-10 145.20 159.70 145.20 152.00 0.0M
2023-02-09 159.30 159.90 151.40 152.65 0.0M
2023-02-08 165.00 169.70 159.30 159.35 0.0M
2023-02-07 183.95 183.95 167.65 167.65 0.0M
2023-02-06 180.50 188.80 175.00 176.45 0.0M
2023-02-03 189.60 189.60 180.15 180.55 0.0M
2023-02-02 194.90 194.90 182.10 189.60 0.0M
2023-02-01 190.10 209.85 190.00 190.30 0.0M
2023-01-31 196.35 206.15 187.20 200.00 0.0M
2023-01-30 214.30 214.30 194.80 196.35 0.0M
2023-01-27 203.95 205.05 186.05 205.05 0.0M
2023-01-25 210.95 210.95 193.50 195.30 0.0M
2023-01-24 212.00 212.00 202.20 203.65 0.0M
2023-01-23 226.50 226.50 210.75 212.75 0.0M
2023-01-20 234.95 234.95 218.05 221.80 0.0M
2023-01-19 224.20 240.00 223.00 224.30 0.0M
2023-01-18 249.80 249.80 234.50 234.70 0.0M
2023-01-17 244.10 249.75 241.70 246.80 0.0M
2023-01-16 246.50 260.00 238.95 239.30 0.0M
2023-01-13 256.50 260.00 250.05 251.50 0.0M
2023-01-12 255.35 265.00 248.00 259.00 0.0M
2023-01-11 265.00 274.95 257.00 260.85 0.0M
2023-01-10 275.00 275.00 261.65 265.00 0.0M
2023-01-09 275.80 275.80 255.20 274.60 0.0M
2023-01-06 276.95 276.95 263.50 265.20 0.0M
2023-01-05 270.00 270.00 263.10 266.90 0.0M
2023-01-04 262.60 270.00 262.60 269.15 0.0M
2023-01-03 263.25 280.00 263.25 269.95 0.0M
2023-01-02 289.80 289.80 272.15 272.20 0.0M