Fervent Synergies Ltd (FERV)

FERV
🏛️ 인도 →
23.49
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
2025-09-26 21.90 23.69 21.85 23.49 0.0M
2025-09-25 23.21 23.21 22.25 23.00 0.0M
2025-09-24 22.88 23.90 21.69 23.32 0.0M
2025-09-23 22.55 22.77 22.00 22.77 0.0M
2025-09-22 22.38 22.99 21.62 21.94 0.0M
2025-09-19 23.61 23.61 22.43 22.49 0.0M
2025-09-18 23.80 23.97 22.70 23.61 0.0M
2025-09-17 23.25 23.80 23.00 23.80 0.0M
2025-09-16 22.12 23.80 22.12 23.09 0.0M
2025-09-15 23.80 23.97 22.66 23.26 0.0M
2025-09-12 23.25 24.00 23.25 23.80 0.0M
2025-09-11 24.21 24.21 22.85 23.25 0.0M
2025-09-10 23.94 23.94 22.50 23.74 0.0M
2025-09-09 24.00 24.00 22.80 22.80 0.0M
2025-09-08 23.22 24.05 23.22 24.00 0.0M
2025-09-05 23.75 24.93 22.80 23.33 0.0M
2025-09-04 23.64 24.50 22.50 23.75 0.0M
2025-09-03 23.75 24.35 23.54 23.64 0.0M
2025-09-02 23.50 24.00 23.00 23.30 0.0M
2025-09-01 23.39 23.39 22.50 22.94 0.0M
2025-08-29 22.55 23.56 21.39 23.39 0.0M
2025-08-28 20.35 22.45 20.35 22.44 0.0M
2025-08-26 22.41 23.51 21.29 21.39 0.0M
2025-08-25 23.56 24.25 22.05 22.41 0.0M
2025-08-22 22.00 23.10 22.00 23.10 0.0M
2025-08-21 22.50 22.50 21.38 22.00 0.0M
2025-08-20 23.63 23.63 22.45 22.50 0.0M
2025-08-19 23.90 23.90 22.71 23.63 0.0M
2025-08-18 23.86 24.55 23.62 23.90 0.0M
2025-08-14 21.90 23.50 21.90 23.39 0.0M
2025-08-13 22.97 22.97 22.10 22.97 0.0M
2025-08-12 22.20 22.99 22.00 22.97 0.0M
2025-08-11 23.37 23.37 21.99 21.99 0.0M
2025-08-08 24.35 24.35 23.14 23.14 0.0M
2025-08-07 24.02 24.35 22.16 24.35 0.0M
2025-08-06 25.00 25.00 23.32 23.32 0.0M
2025-08-05 25.32 25.82 24.54 24.54 0.0M
2025-08-04 26.00 26.00 24.90 25.83 0.0M
2025-08-01 25.51 27.39 25.37 26.21 0.0M
2025-07-31 26.00 27.10 26.00 26.70 0.0M
2025-07-30 26.25 27.37 25.86 27.35 0.0M
2025-07-29 25.21 26.47 25.21 26.38 0.0M
2025-07-28 27.20 27.43 24.84 25.21 0.0M
2025-07-25 28.38 28.38 25.68 26.14 0.0M
2025-07-24 26.00 27.03 25.98 27.03 0.0M
2025-07-23 27.79 27.79 25.50 25.75 0.0M
2025-07-22 28.48 28.48 26.14 26.76 0.0M
2025-07-21 26.76 28.48 26.76 27.44 0.0M
2025-07-18 27.98 27.98 26.00 26.64 0.0M
2025-07-17 26.96 28.11 26.12 27.11 0.0M
2025-07-16 26.24 28.99 24.07 26.96 0.1M
2025-07-15 29.50 29.80 26.44 26.44 0.1M
2025-07-14 29.37 29.37 28.63 29.37 0.2M
2025-07-11 20.98 24.48 20.70 24.48 0.0M
2025-07-10 20.05 20.50 20.05 20.40 0.0M
2025-07-09 19.99 20.75 19.99 20.69 0.0M
2025-07-08 20.20 20.20 19.01 19.99 0.0M
2025-07-07 20.94 20.94 19.65 20.20 0.0M
2025-07-04 19.98 21.00 19.20 19.23 0.0M
2025-07-03 19.61 20.48 19.25 19.98 0.0M
2025-07-02 20.72 20.72 19.25 19.61 0.0M
2025-07-01 20.25 20.25 18.60 19.14 0.0M
2025-06-30 20.00 20.75 19.26 19.74 0.0M
2025-06-27 21.05 21.30 19.68 20.00 0.0M
2025-06-26 20.65 21.09 20.00 21.09 0.0M
2025-06-25 19.80 20.69 19.80 20.65 0.0M
2025-06-24 20.00 20.50 19.70 19.90 0.0M
2025-06-23 21.00 21.00 20.00 20.04 0.0M
2025-06-20 20.00 21.50 20.00 21.00 0.0M
2025-06-19 21.69 21.69 20.00 20.11 0.0M
2025-06-18 20.84 21.90 20.50 21.82 0.0M
2025-06-17 21.94 21.94 20.50 20.84 0.0M
2025-06-16 21.90 21.90 20.00 20.52 0.0M
2025-06-13 20.01 21.35 20.00 20.74 0.0M
2025-06-12 20.15 21.18 20.00 20.25 0.0M
2025-06-11 20.78 20.78 20.01 20.15 0.0M
2025-06-10 20.78 21.48 20.00 20.68 0.0M
2025-06-09 20.83 22.29 20.00 20.37 0.0M
2025-06-06 21.93 21.93 21.00 21.64 0.0M
2025-06-05 21.85 22.00 20.77 21.93 0.0M
2025-06-04 22.55 22.55 20.91 21.13 0.0M
2025-06-03 20.98 21.97 20.31 21.91 0.0M
2025-06-02 20.37 20.99 19.80 19.98 0.0M
2025-05-30 21.02 21.66 20.00 20.37 0.0M
2025-05-29 22.18 22.18 21.05 21.12 0.0M
2025-05-28 23.30 23.30 21.14 22.18 0.0M
2025-05-27 19.43 21.80 18.92 21.31 0.0M
2025-05-26 21.08 21.08 19.26 19.92 0.0M
2025-05-23 21.36 22.00 20.76 21.00 0.0M
2025-05-22 24.88 24.88 22.75 23.06 0.0M
2025-05-21 23.20 25.30 22.70 25.00 0.0M
2025-05-20 23.50 24.10 22.75 23.30 0.0M
2025-05-19 24.71 24.71 22.30 23.28 0.0M
2025-05-16 24.85 24.85 22.12 24.47 0.0M
2025-05-15 21.39 24.15 21.39 24.09 0.0M
2025-05-14 22.96 24.15 21.21 22.00 0.0M
2025-05-13 22.93 22.96 21.00 22.96 0.0M
2025-05-12 19.10 22.99 19.10 20.90 0.0M
2025-05-09 20.90 21.65 20.90 20.90 0.0M
2025-05-08 22.64 22.64 21.51 21.99 0.0M
2025-05-07 24.00 24.00 22.61 22.64 0.0M
2025-05-06 22.50 23.79 22.02 23.79 0.0M
2025-05-05 22.77 22.77 22.31 22.77 0.0M
2025-05-02 23.45 23.45 22.30 22.77 0.0M
2025-04-30 25.67 25.67 23.23 23.45 0.0M
2025-04-29 26.90 26.98 24.42 24.45 0.0M
2025-04-28 24.50 25.70 23.28 25.70 0.0M
2025-04-25 24.30 24.50 24.30 24.50 0.0M
2025-04-24 24.02 24.50 24.02 24.50 0.0M
2025-04-23 23.55 24.02 23.55 24.02 0.0M
2025-04-22 23.16 23.55 23.16 23.55 0.0M
2025-04-21 23.10 23.10 23.10 23.10 0.0M
2025-04-17 22.21 22.65 22.21 22.65 0.0M
2025-04-16 22.00 22.44 22.00 22.21 0.0M
2025-04-15 22.00 22.00 21.21 22.00 0.0M
2025-04-11 21.56 21.57 21.56 21.57 0.0M
2025-04-09 21.56 21.65 21.56 21.56 0.0M
2025-04-08 22.14 22.14 22.00 22.00 0.0M
2025-04-07 22.14 22.14 22.14 22.14 0.0M
2025-04-04 21.70 22.14 21.70 22.14 0.0M
2025-04-03 21.71 21.71 21.71 21.71 0.0M
2025-04-02 21.29 21.29 21.29 21.29 0.0M
2025-04-01 21.72 21.72 21.72 21.72 0.0M
2025-03-28 22.16 22.16 22.16 22.16 0.0M
2025-03-27 22.15 23.00 22.15 22.16 0.0M
2025-03-26 22.60 22.60 22.60 22.60 0.0M
2025-03-25 23.06 23.06 23.06 23.06 0.0M
2025-03-24 23.53 23.53 23.53 23.53 0.0M
2025-03-21 24.24 24.24 24.01 24.01 0.0M
2025-03-20 24.49 24.49 24.49 24.49 0.0M
2025-03-19 25.00 25.00 24.98 24.98 0.0M
2025-03-18 26.00 26.00 25.48 25.48 0.0M
2025-03-17 28.19 28.25 25.60 26.00 0.0M
2025-03-13 26.95 26.95 26.90 26.94 0.0M
2025-03-12 25.67 25.67 24.50 25.67 0.0M
2025-03-11 23.05 24.45 23.05 24.45 0.0M
2025-03-10 23.18 23.29 22.20 23.29 0.0M
2025-03-07 23.00 23.00 21.85 22.19 0.0M
2025-03-06 23.00 23.00 21.85 23.00 0.0M
2025-03-05 21.54 23.01 21.54 23.00 0.0M
2025-03-04 22.50 22.63 21.58 22.09 0.0M
2025-03-03 23.50 23.81 22.62 22.63 0.0M
2025-02-28 22.33 24.00 22.33 23.81 0.0M
2025-02-27 24.35 24.35 22.55 23.50 0.0M
2025-02-25 23.50 24.35 22.33 23.70 0.0M
2025-02-24 23.99 23.99 22.41 23.50 0.0M
2025-02-21 23.65 24.19 22.35 23.06 0.0M
2025-02-20 22.53 23.50 22.40 23.19 0.0M
2025-02-19 22.06 23.95 22.06 22.53 0.0M
2025-02-18 23.10 24.16 21.95 23.18 0.0M
2025-02-17 21.60 23.10 21.60 23.10 0.0M
2025-02-14 23.00 23.48 22.00 22.00 0.0M
2025-02-13 20.50 22.52 20.50 22.37 0.0M
2025-02-12 22.57 23.65 21.45 21.45 0.0M
2025-02-11 24.50 24.50 22.57 22.57 0.0M
2025-02-10 24.18 24.39 22.15 23.75 0.0M
2025-02-07 23.20 25.60 23.18 23.23 0.0M
2025-02-06 25.70 25.70 23.31 24.40 0.0M
2025-02-05 24.99 24.99 22.90 24.53 0.0M
2025-02-04 25.00 26.50 24.06 24.10 0.0M
2025-02-03 26.40 26.41 25.09 25.32 0.0M
2025-02-01 28.85 28.85 26.41 26.41 0.0M
2025-01-31 29.67 29.67 26.85 27.80 0.0M
2025-01-30 27.95 28.26 27.95 28.26 0.0M
2025-01-29 24.36 26.92 24.36 26.92 0.0M
2025-01-28 26.40 29.50 25.59 25.64 0.1M
2025-01-27 32.00 32.00 28.43 28.43 0.1M
2025-01-24 29.00 31.58 28.05 31.58 0.5M
2025-01-23 21.94 26.32 21.25 26.32 0.1M
2025-01-22 22.03 22.03 20.66 21.94 0.0M
2025-01-21 21.50 22.98 20.12 21.60 0.0M
2025-01-20 20.99 22.90 20.50 21.21 0.0M
2025-01-17 19.99 20.93 19.85 20.50 0.0M
2025-01-16 19.95 19.95 19.11 19.13 0.0M
2025-01-15 19.99 19.99 19.90 19.95 0.0M
2025-01-14 19.40 19.40 18.01 18.97 0.0M
2025-01-13 19.00 19.90 17.75 17.88 0.0M
2025-01-10 19.90 20.33 18.90 19.00 0.0M
2025-01-09 19.89 20.79 19.13 19.66 0.0M
2025-01-08 20.40 20.40 20.17 20.40 0.0M
2025-01-07 19.02 20.98 19.02 20.40 0.0M
2025-01-06 21.49 21.49 19.70 19.70 0.0M
2025-01-03 21.89 21.89 20.20 20.78 0.0M
2025-01-02 19.26 21.90 19.10 21.46 0.0M
2025-01-01 19.55 19.99 19.26 19.26 0.0M