Federal Mogul Goetze Ltd (FEDM)

FEDM
🏛️ 인도 →
521.55
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
2023-12-29 364.95 364.95 358.00 360.65 0.1M
2023-12-28 370.00 370.00 360.00 361.40 0.1M
2023-12-27 366.00 371.00 365.20 366.55 0.1M
2023-12-26 374.00 374.00 365.05 368.15 0.1M
2023-12-22 363.00 376.95 361.00 368.20 0.4M
2023-12-21 354.80 364.00 346.40 361.80 0.1M
2023-12-20 368.95 371.00 350.00 352.35 0.2M
2023-12-19 369.70 370.90 364.55 365.55 0.1M
2023-12-18 367.90 371.00 364.75 367.85 0.2M
2023-12-15 363.00 365.20 359.20 361.05 0.1M
2023-12-14 364.40 368.95 360.00 361.15 0.1M
2023-12-13 366.55 368.50 361.25 362.50 0.1M
2023-12-12 370.60 376.95 363.80 366.55 0.1M
2023-12-11 379.95 380.00 366.00 366.85 0.2M
2023-12-08 380.00 380.00 370.50 373.80 0.1M
2023-12-07 384.00 384.00 374.15 376.00 0.1M
2023-12-06 387.30 388.20 380.00 380.95 0.2M
2023-12-05 392.95 398.55 383.60 387.65 0.5M
2023-12-04 385.00 394.00 378.60 390.15 0.7M
2023-12-01 374.00 385.75 367.30 375.05 0.8M
2023-11-30 364.85 371.00 321.20 367.30 0.3M
2023-11-29 368.45 369.50 359.65 361.25 0.1M
2023-11-28 364.00 377.85 360.50 366.25 0.3M
2023-11-24 359.00 364.85 358.40 362.65 0.1M
2023-11-23 358.95 364.05 357.05 358.55 0.1M
2023-11-22 356.10 364.00 355.00 358.95 0.1M
2023-11-21 358.90 368.05 354.60 357.30 0.1M
2023-11-20 361.00 362.95 355.85 356.80 0.0M
2023-11-17 364.70 364.95 358.10 359.35 0.0M
2023-11-16 369.65 369.65 359.70 361.75 0.1M
2023-11-15 373.05 374.95 364.50 366.95 0.1M
2023-11-13 362.70 375.55 356.65 371.80 0.2M
2023-11-12 359.90 362.00 357.15 360.90 0.0M
2023-11-10 360.00 361.10 353.25 357.10 0.1M
2023-11-09 362.10 370.90 353.85 357.55 0.3M
2023-11-08 360.40 364.70 354.15 359.85 0.1M
2023-11-07 352.05 359.45 351.50 356.30 0.1M
2023-11-06 351.90 353.70 349.00 351.15 0.0M
2023-11-03 342.00 354.50 340.45 350.45 0.1M
2023-11-02 342.55 344.60 339.55 341.00 0.0M
2023-11-01 343.45 343.45 338.00 340.65 0.0M
2023-10-31 340.55 349.70 338.40 339.55 0.1M
2023-10-30 343.05 343.10 338.60 340.80 0.0M
2023-10-27 338.40 346.55 338.40 343.05 0.0M
2023-10-26 337.05 340.55 330.80 337.50 0.1M
2023-10-25 343.55 345.70 337.10 340.55 0.1M
2023-10-23 355.25 357.00 335.00 338.50 0.2M
2023-10-20 362.00 363.55 354.00 357.65 0.1M
2023-10-19 365.00 368.95 357.00 359.15 0.1M
2023-10-18 350.15 371.00 347.55 363.65 0.8M
2023-10-17 349.90 351.95 345.00 346.70 0.1M
2023-10-16 346.70 349.45 343.70 348.15 0.1M
2023-10-13 350.65 353.30 345.55 346.70 0.1M
2023-10-12 352.00 358.00 352.00 353.15 0.0M
2023-10-11 350.95 355.10 348.85 351.15 0.1M
2023-10-10 353.75 358.00 343.60 347.95 0.1M
2023-10-09 352.80 358.10 348.60 353.75 0.1M
2023-10-06 357.00 360.30 355.10 356.95 0.1M
2023-10-05 358.70 359.00 354.05 355.95 0.0M
2023-10-04 359.80 360.05 344.40 353.40 0.1M
2023-10-03 360.50 363.30 356.10 358.35 0.0M
2023-09-29 362.05 364.00 355.00 360.10 0.1M
2023-09-28 364.25 367.00 357.80 359.00 0.1M
2023-09-27 360.10 365.50 359.80 362.15 0.1M
2023-09-26 361.90 364.00 360.10 361.50 0.0M
2023-09-25 356.85 365.65 356.60 360.05 0.1M
2023-09-22 358.80 362.50 354.05 356.85 0.1M
2023-09-21 363.50 366.50 358.20 360.45 0.1M
2023-09-20 367.90 367.90 358.35 362.30 0.1M
2023-09-18 369.45 372.35 366.05 367.10 0.1M
2023-09-15 395.25 398.10 358.45 369.45 0.9M
2023-09-14 392.00 396.40 382.50 393.15 0.2M
2023-09-13 385.90 390.80 378.05 386.25 0.2M
2023-09-12 416.50 416.50 382.05 385.75 0.4M
2023-09-11 423.80 427.00 403.40 411.25 0.4M
2023-09-08 426.70 432.00 413.40 422.50 0.3M
2023-09-07 424.25 425.95 420.00 423.30 0.2M
2023-09-06 419.50 428.00 413.20 425.35 1.1M
2023-09-05 376.00 420.95 373.75 413.80 2.6M
2023-09-04 369.70 378.00 365.00 373.75 0.3M
2023-09-01 370.00 370.45 363.05 364.00 0.1M
2023-08-31 365.00 369.00 363.05 364.55 0.1M
2023-08-30 366.70 372.10 363.00 363.95 0.1M
2023-08-29 364.00 368.65 363.95 366.70 0.1M
2023-08-28 360.10 365.00 360.10 363.15 0.1M
2023-08-25 364.00 365.45 357.75 359.00 0.1M
2023-08-24 367.90 369.00 364.05 365.15 0.1M
2023-08-23 366.85 369.40 364.25 366.05 0.1M
2023-08-22 368.00 369.45 363.35 365.25 0.1M
2023-08-21 365.00 374.80 362.45 366.35 0.3M
2023-08-18 360.00 366.15 353.00 356.35 0.1M
2023-08-17 362.45 364.80 350.00 356.15 0.1M
2023-08-16 365.00 370.05 360.00 361.90 0.1M
2023-08-14 377.95 378.00 362.55 366.50 0.2M
2023-08-11 375.00 377.80 368.00 373.05 0.2M
2023-08-10 374.00 376.80 369.50 372.20 0.1M
2023-08-09 371.30 379.00 369.75 371.85 0.1M
2023-08-08 369.30 372.90 369.30 370.50 0.1M
2023-08-07 371.20 376.00 366.60 368.40 0.1M
2023-08-04 370.00 373.95 367.35 371.20 0.1M
2023-08-03 372.85 374.10 365.25 367.00 0.1M
2023-08-02 374.75 378.35 362.80 370.70 0.1M
2023-08-01 362.45 379.85 360.20 375.35 0.3M
2023-07-31 369.80 370.20 358.20 360.95 0.2M
2023-07-28 369.95 371.95 367.05 368.25 0.1M
2023-07-27 370.00 374.95 367.10 367.95 0.1M
2023-07-26 370.20 375.00 368.00 372.25 0.1M
2023-07-25 378.00 382.15 366.00 369.60 0.1M
2023-07-24 376.45 379.95 370.60 377.15 0.1M
2023-07-21 377.45 379.90 365.00 369.20 0.1M
2023-07-20 380.80 385.00 374.40 377.70 0.2M
2023-07-19 389.00 393.90 377.60 379.35 0.3M
2023-07-18 370.00 388.75 369.95 385.00 0.4M
2023-07-17 373.05 377.30 370.35 371.30 0.1M
2023-07-14 376.90 376.90 370.95 372.05 0.1M
2023-07-13 380.75 382.15 369.60 372.80 0.1M
2023-07-12 382.75 385.00 375.60 378.05 0.1M
2023-07-11 383.75 384.80 378.20 379.70 0.1M
2023-07-10 389.50 398.00 378.05 381.65 0.3M
2023-07-07 373.60 389.00 371.40 385.55 0.5M
2023-07-06 369.85 377.00 367.00 372.45 0.2M
2023-07-05 370.70 373.00 367.75 369.85 0.1M
2023-07-04 374.40 374.40 366.30 367.30 0.1M
2023-07-03 374.15 378.75 370.00 371.05 0.1M
2023-06-30 369.50 377.00 366.10 372.20 0.1M
2023-06-28 373.00 377.95 366.15 367.60 0.1M
2023-06-27 374.10 379.35 365.90 369.80 0.1M
2023-06-26 378.50 384.90 372.50 373.90 0.2M
2023-06-23 378.45 378.45 368.05 370.40 0.1M
2023-06-22 387.85 390.00 373.40 376.80 0.2M
2023-06-21 368.60 393.80 368.00 387.85 0.7M
2023-06-20 368.00 372.60 364.25 366.70 0.2M
2023-06-19 377.00 377.65 366.80 369.65 0.2M
2023-06-16 380.00 386.60 372.95 375.80 0.2M
2023-06-15 384.95 384.95 375.80 379.00 0.2M
2023-06-14 384.50 391.00 376.15 382.55 0.4M
2023-06-13 387.95 389.55 380.00 384.45 0.4M
2023-06-12 377.00 399.50 375.00 384.65 2.5M
2023-06-09 332.00 370.00 330.05 368.45 2.1M
2023-06-08 338.00 342.50 328.25 332.15 0.1M
2023-06-07 333.80 344.70 330.00 335.25 0.2M
2023-06-06 332.20 335.00 328.00 333.75 0.1M
2023-06-05 321.70 334.30 319.35 329.40 0.1M
2023-06-02 323.90 323.90 320.00 321.15 0.0M
2023-06-01 322.05 325.55 318.65 320.05 0.0M
2023-05-31 322.30 324.25 318.60 320.95 0.0M
2023-05-30 323.00 323.00 316.65 319.20 0.0M
2023-05-29 330.00 330.00 318.25 320.05 0.0M
2023-05-26 324.05 324.05 319.05 320.25 0.0M
2023-05-25 327.95 327.95 317.05 320.55 0.1M
2023-05-24 339.75 339.75 323.45 324.35 0.2M
2023-05-23 328.00 341.80 328.00 336.40 0.4M
2023-05-22 323.95 327.50 320.75 322.50 0.0M
2023-05-19 322.35 327.45 319.30 323.95 0.0M
2023-05-18 319.65 326.90 319.00 319.30 0.0M
2023-05-17 321.75 322.60 314.40 318.65 0.0M
2023-05-16 325.70 327.90 318.10 319.75 0.0M
2023-05-15 320.95 329.00 320.05 324.75 0.0M
2023-05-12 313.00 324.70 313.00 320.95 0.0M
2023-05-11 321.15 324.70 312.80 315.65 0.0M
2023-05-10 321.80 324.95 320.20 321.10 0.0M
2023-05-09 323.40 325.95 320.05 321.80 0.0M
2023-05-08 323.25 330.00 320.50 321.95 0.0M
2023-05-05 323.30 327.00 320.40 323.15 0.0M
2023-05-04 329.55 329.80 320.25 321.10 0.0M
2023-05-03 327.80 331.70 327.00 327.65 0.0M
2023-05-02 333.60 339.45 325.25 326.95 0.1M
2023-04-28 332.00 337.00 330.35 333.60 0.1M
2023-04-27 337.95 338.85 327.05 328.75 0.1M
2023-04-26 340.00 344.95 334.00 335.20 0.2M
2023-04-25 340.00 340.00 333.35 336.30 0.2M
2023-04-24 318.95 338.90 316.95 333.05 0.5M
2023-04-21 316.60 318.70 311.00 311.80 0.0M
2023-04-20 304.20 319.70 301.35 316.60 0.2M
2023-04-19 304.20 305.45 301.00 302.45 0.0M
2023-04-18 304.35 305.90 302.30 303.70 0.0M
2023-04-17 309.50 309.50 304.20 304.65 0.0M
2023-04-13 310.50 310.50 305.00 307.95 0.0M
2023-04-12 308.00 309.50 306.00 307.60 0.0M
2023-04-11 307.90 309.80 305.55 307.25 0.0M
2023-04-10 304.30 309.50 303.55 307.20 0.0M
2023-04-06 309.90 310.05 301.80 304.30 0.0M
2023-04-05 313.00 313.00 306.25 307.85 0.0M
2023-04-03 308.50 313.15 305.00 310.35 0.0M
2023-03-31 302.40 307.20 302.40 305.50 0.0M
2023-03-29 300.30 308.50 300.30 302.40 0.0M
2023-03-28 303.10 305.60 301.00 301.10 0.0M
2023-03-27 306.00 307.20 302.05 304.40 0.0M
2023-03-24 302.25 307.40 302.25 305.80 0.0M
2023-03-23 309.90 309.90 306.00 306.85 0.0M
2023-03-22 309.00 309.50 306.30 307.00 0.0M
2023-03-21 309.15 309.15 305.10 306.95 0.0M
2023-03-20 309.00 309.20 304.30 306.15 0.0M
2023-03-17 310.00 310.95 306.10 310.30 0.0M
2023-03-16 307.90 309.90 301.90 307.15 0.0M
2023-03-15 306.55 310.85 306.55 310.00 0.0M
2023-03-14 307.30 312.35 304.70 306.60 0.0M
2023-03-13 311.95 313.00 308.00 310.40 0.1M
2023-03-10 305.00 313.40 305.00 309.90 0.0M
2023-03-09 313.85 314.65 307.80 310.45 0.0M
2023-03-08 316.75 316.75 310.00 312.90 0.0M
2023-03-06 315.00 317.00 312.00 315.35 0.1M
2023-03-03 308.00 313.50 307.15 312.40 0.0M
2023-03-02 312.35 312.70 308.30 309.85 0.0M
2023-03-01 305.65 313.70 301.75 312.10 0.1M
2023-02-28 306.75 306.75 302.00 302.70 0.0M
2023-02-27 308.00 308.45 302.55 305.55 0.1M
2023-02-24 301.95 308.75 299.00 305.75 0.1M
2023-02-23 304.00 304.00 298.10 299.00 0.0M
2023-02-22 304.90 304.90 299.05 300.30 0.0M
2023-02-21 300.90 302.05 299.80 300.30 0.0M
2023-02-20 305.00 305.00 297.90 300.85 0.0M
2023-02-17 300.55 305.00 299.35 302.45 0.0M
2023-02-16 301.00 303.95 300.00 300.90 0.0M
2023-02-15 302.75 302.80 299.10 301.20 0.0M
2023-02-14 306.00 306.00 300.80 301.85 0.0M
2023-02-13 305.80 305.85 300.55 302.90 0.0M
2023-02-10 303.50 303.50 296.50 301.30 0.0M
2023-02-09 301.95 304.50 301.55 303.80 0.0M
2023-02-08 299.85 305.00 299.85 302.90 0.0M
2023-02-07 299.80 302.65 299.55 301.70 0.0M
2023-02-06 299.95 304.95 296.45 300.00 0.1M
2023-02-03 305.00 305.00 298.10 300.45 0.0M
2023-02-02 302.50 307.40 300.70 303.60 0.0M
2023-02-01 303.25 306.40 299.30 300.25 0.0M
2023-01-31 303.10 304.35 301.00 301.60 0.0M
2023-01-30 303.90 306.10 300.15 302.05 0.0M
2023-01-27 303.30 305.85 299.05 301.30 0.1M
2023-01-25 306.95 306.95 302.25 304.35 0.0M
2023-01-24 305.00 309.10 304.10 304.45 0.0M
2023-01-23 307.85 311.35 303.90 306.15 0.0M
2023-01-20 311.10 311.25 306.10 310.30 0.0M
2023-01-19 304.50 310.75 304.50 309.90 0.0M
2023-01-18 302.50 311.95 302.05 309.15 0.0M
2023-01-17 303.05 307.90 303.05 306.90 0.0M
2023-01-16 307.00 308.75 300.20 303.45 0.0M
2023-01-13 305.25 307.00 304.10 306.45 0.0M
2023-01-12 311.90 311.90 304.15 305.25 0.0M
2023-01-11 310.40 313.20 305.10 307.55 0.1M
2023-01-10 310.55 312.55 308.00 309.05 0.0M
2023-01-09 313.00 313.20 309.05 310.55 0.0M
2023-01-06 316.05 318.90 308.50 309.75 0.1M
2023-01-05 312.50 318.00 312.10 316.10 0.0M
2023-01-04 314.40 319.00 312.50 314.05 0.1M
2023-01-03 319.90 319.90 312.60 314.10 0.0M
2023-01-02 316.00 318.80 314.20 316.80 0.0M