Filatex India

FLTX
🏛️ 인도 →
51.75
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
2021-12-31 48.75 49.08 48.25 48.52 0.1M
2021-12-30 47.80 49.23 47.70 48.05 0.2M
2021-12-29 48.38 49.20 47.75 47.90 0.1M
2021-12-28 48.10 48.90 47.52 48.25 0.1M
2021-12-27 47.40 48.62 46.05 47.95 0.1M
2021-12-24 47.75 47.75 46.75 47.05 0.1M
2021-12-23 47.65 48.23 46.60 47.75 0.2M
2021-12-22 48.10 48.50 46.50 47.35 0.4M
2021-12-21 46.20 51.95 36.25 47.35 4.2M
2021-12-20 49.00 49.00 45.02 45.30 0.5M
2021-12-17 48.35 49.85 47.00 49.12 0.3M
2021-12-16 47.90 48.48 47.50 47.92 0.2M
2021-12-15 47.90 47.95 46.95 47.65 0.2M
2021-12-14 48.23 48.88 46.85 47.35 0.3M
2021-12-13 47.45 49.15 47.45 48.55 0.2M
2021-12-10 47.62 47.65 46.38 46.92 0.2M
2021-12-09 48.00 48.77 46.60 46.90 0.1M
2021-12-08 46.90 49.23 46.30 47.65 0.2M
2021-12-07 47.12 47.85 46.23 46.52 0.2M
2021-12-06 48.52 48.62 46.40 47.25 0.2M
2021-12-03 46.20 48.50 45.60 47.42 0.1M
2021-12-02 45.48 46.23 44.60 45.70 0.1M
2021-12-01 45.00 45.75 44.62 45.62 0.1M
2021-11-30 45.25 46.35 44.42 44.95 0.2M
2021-11-29 45.12 45.67 43.35 44.23 0.3M
2021-11-26 46.75 47.83 45.60 46.67 0.2M
2021-11-25 47.85 48.45 46.80 48.15 0.2M
2021-11-24 47.95 49.25 47.00 47.62 0.2M
2021-11-23 46.92 47.40 46.08 47.08 0.2M
2021-11-22 47.95 48.38 46.20 47.02 0.3M
2021-11-18 49.95 49.95 47.27 47.80 0.3M
2021-11-17 49.75 50.17 48.75 49.05 0.2M
2021-11-16 50.52 50.85 49.62 49.83 0.2M
2021-11-15 51.33 51.90 50.23 50.60 0.2M
2021-11-12 52.33 52.50 50.83 51.27 0.2M
2021-11-11 52.50 53.75 51.30 51.60 0.7M
2021-11-10 52.05 53.30 50.38 50.98 0.5M
2021-11-09 54.27 54.60 52.30 52.62 0.3M
2021-11-08 52.50 55.92 52.02 53.80 0.9M
2021-11-04 50.58 51.73 49.95 51.20 0.1M
2021-11-03 50.67 51.62 49.88 50.12 0.3M
2021-11-02 50.77 53.23 49.70 50.92 0.4M
2021-11-01 50.83 51.23 49.80 50.50 0.2M
2021-10-29 49.08 50.88 47.75 50.00 0.3M
2021-10-28 50.55 51.83 48.52 48.75 0.5M
2021-10-27 51.48 53.45 49.73 50.80 0.4M
2021-10-26 52.20 52.92 50.25 50.80 0.4M
2021-10-25 52.25 53.52 50.75 51.27 0.3M
2021-10-22 55.85 56.38 51.50 52.25 0.3M
2021-10-21 56.20 56.20 54.70 55.48 0.1M
2021-10-20 57.15 57.55 54.00 54.77 0.5M
2021-10-19 59.42 59.83 56.05 56.98 0.3M
2021-10-18 58.15 59.10 57.27 58.77 0.3M
2021-10-14 58.88 59.25 57.20 57.88 0.1M
2021-10-13 61.00 61.48 56.98 57.70 0.6M
2021-10-12 60.40 63.75 59.25 60.60 0.5M
2021-10-11 58.98 61.17 58.48 60.20 0.2M
2021-10-08 57.00 62.25 56.27 58.62 1.3M
2021-10-07 53.38 57.00 53.27 56.27 0.5M
2021-10-06 53.45 54.55 51.50 52.62 0.1M
2021-10-05 53.02 54.40 52.25 52.83 0.1M
2021-10-04 53.33 55.12 51.62 53.95 0.2M
2021-10-01 51.00 53.75 51.00 52.27 0.3M
2021-09-30 50.67 52.85 50.00 51.92 0.2M
2021-09-29 50.25 51.45 49.70 50.08 0.1M
2021-09-28 50.50 51.10 48.90 50.25 0.1M
2021-09-27 51.35 52.77 50.27 50.48 0.1M
2021-09-24 51.05 53.67 50.65 52.00 0.0M
2021-09-23 49.80 51.80 49.80 50.40 0.1M
2021-09-22 50.27 51.65 50.25 50.48 0.0M
2021-09-21 50.33 51.80 49.65 51.12 0.1M
2021-09-20 53.25 53.25 50.10 50.67 0.0M
2021-09-17 53.95 53.95 50.73 52.73 0.2M
2021-09-16 56.50 56.70 52.58 53.02 0.1M
2021-09-15 54.30 59.00 53.80 55.67 0.7M
2021-09-14 53.73 54.95 53.38 54.30 0.2M
2021-09-13 51.73 53.50 50.58 52.88 0.2M
2021-09-09 48.38 54.15 47.62 53.15 1.0M
2021-09-08 43.00 48.83 43.00 48.35 0.5M
2021-09-07 44.15 44.15 42.52 43.12 0.1M
2021-09-06 42.20 45.17 41.40 43.80 0.8M
2021-09-03 45.08 45.27 41.55 44.75 0.4M
2021-09-02 45.62 46.88 45.15 45.48 0.1M
2021-09-01 45.45 46.27 45.02 45.52 0.1M
2021-08-31 46.92 47.12 44.77 45.23 0.2M
2021-08-30 47.38 48.20 46.38 46.55 0.1M
2021-08-27 46.95 47.77 46.48 46.80 0.1M
2021-08-26 45.48 47.92 45.48 46.92 0.1M
2021-08-25 45.45 46.92 45.20 45.50 0.1M
2021-08-24 44.08 45.85 43.25 44.90 0.1M
2021-08-23 46.12 47.35 42.67 43.27 0.2M
2021-08-20 46.02 47.12 45.95 46.12 0.3M
2021-08-18 48.25 49.00 47.02 47.12 0.1M
2021-08-17 48.10 49.17 47.62 48.05 0.1M
2021-08-16 50.75 50.75 48.25 48.60 0.1M
2021-08-13 50.50 51.42 49.35 49.85 0.2M
2021-08-12 47.95 50.27 47.95 49.92 0.1M
2021-08-11 48.35 48.40 45.20 47.33 0.3M
2021-08-10 50.88 50.92 47.17 47.95 0.2M
2021-08-09 52.10 53.00 50.20 50.62 0.1M
2021-08-06 52.65 52.75 51.75 52.10 0.1M
2021-08-05 52.40 53.40 50.75 52.67 0.2M
2021-08-04 53.95 53.95 51.25 52.40 0.1M
2021-08-03 52.15 53.95 51.02 53.17 0.3M
2021-08-02 50.25 51.98 49.75 51.48 0.2M
2021-07-30 50.20 50.92 49.50 49.67 0.3M
2021-07-29 50.80 51.45 50.02 50.48 0.1M
2021-07-28 49.60 51.33 48.58 49.80 0.3M
2021-07-27 50.48 51.50 48.35 50.12 0.2M
2021-07-26 49.60 52.40 49.35 49.98 0.3M
2021-07-23 49.75 50.35 48.70 49.42 0.2M
2021-07-22 51.40 51.40 48.77 49.38 0.2M
2021-07-20 53.27 54.25 49.83 50.48 0.2M
2021-07-19 52.55 54.60 52.55 53.27 0.3M
2021-07-16 55.83 57.20 54.75 55.33 0.4M
2021-07-15 53.00 55.80 52.80 55.23 0.5M
2021-07-14 53.35 54.48 52.27 52.90 0.2M
2021-07-13 52.15 54.70 51.90 52.65 0.3M
2021-07-12 52.23 54.75 51.05 52.15 0.3M
2021-07-09 52.00 52.30 50.62 51.35 0.1M
2021-07-08 51.95 53.75 50.65 51.27 0.2M
2021-07-07 48.55 52.27 48.55 51.25 0.4M
2021-07-06 50.33 51.45 49.33 49.52 0.1M
2021-07-05 49.38 50.95 48.95 49.98 0.1M
2021-07-02 49.48 49.48 48.40 48.92 0.1M
2021-07-01 48.10 49.73 48.10 48.23 0.1M
2021-06-30 49.25 49.83 48.27 48.65 0.1M
2021-06-29 48.75 50.62 48.75 49.17 0.2M
2021-06-28 50.48 50.70 49.55 49.73 0.1M
2021-06-25 51.12 51.12 49.83 50.10 0.0M
2021-06-24 50.27 51.50 49.02 50.12 0.1M
2021-06-23 50.73 51.08 49.55 49.67 0.0M
2021-06-22 51.23 51.85 50.02 50.12 0.1M
2021-06-21 50.00 51.05 48.83 50.38 0.0M
2021-06-18 51.08 52.40 47.55 50.60 0.3M
2021-06-17 50.27 52.48 49.98 51.58 0.1M
2021-06-16 55.00 55.08 49.67 50.55 0.3M
2021-06-15 56.20 58.88 54.70 55.05 0.3M
2021-06-14 54.83 56.70 53.60 55.27 0.6M
2021-06-11 48.83 56.15 48.83 53.55 0.7M
2021-06-10 48.12 49.40 48.12 48.48 0.1M
2021-06-09 47.95 49.88 46.85 47.90 0.1M
2021-06-08 48.15 48.55 47.05 47.83 0.3M
2021-06-07 48.25 48.85 47.75 47.95 0.2M
2021-06-04 49.45 49.45 47.85 48.12 0.0M
2021-06-03 46.70 50.42 46.70 48.88 0.2M
2021-06-02 47.05 47.48 46.10 46.67 0.1M
2021-06-01 49.42 49.42 46.65 47.02 0.1M
2021-05-31 50.15 50.15 48.23 48.48 0.0M
2021-05-28 47.55 51.25 47.55 49.73 0.1M
2021-05-27 48.00 49.52 47.05 47.42 0.1M
2021-05-26 50.35 50.35 47.10 47.88 0.1M
2021-05-25 50.00 50.77 49.45 49.83 0.0M
2021-05-24 51.40 51.80 49.12 49.73 0.1M
2021-05-21 51.20 52.73 49.83 51.20 0.2M
2021-05-20 52.38 52.40 49.73 50.17 0.1M
2021-05-19 53.33 53.40 51.08 51.50 0.1M
2021-05-18 51.00 57.00 50.95 52.62 0.5M
2021-05-17 48.10 54.50 48.10 50.65 0.5M
2021-05-14 51.70 52.50 48.00 48.98 0.1M
2021-05-12 53.23 55.38 50.30 50.83 0.3M
2021-05-11 49.50 54.62 48.55 52.92 0.2M
2021-05-10 51.45 51.95 48.38 50.05 0.3M
2021-05-07 44.00 52.67 44.00 50.92 0.7M
2021-05-06 44.50 45.02 43.17 43.90 0.2M
2021-05-05 43.77 46.65 43.17 44.40 0.2M
2021-05-04 47.48 47.52 43.25 43.77 0.5M
2021-05-03 47.25 48.90 44.50 46.92 0.7M
2021-04-30 42.50 46.92 40.58 46.40 1.1M
2021-04-29 35.20 42.17 35.20 42.05 0.8M
2021-04-28 36.85 36.85 34.60 35.15 0.2M
2021-04-27 35.90 36.95 35.90 36.27 0.1M
2021-04-26 36.62 37.77 35.80 36.00 0.4M
2021-04-23 38.23 38.80 36.23 36.52 0.3M
2021-04-22 37.00 41.10 36.45 37.42 1.0M
2021-04-20 37.25 38.35 36.52 37.25 0.2M
2021-04-19 33.05 36.52 33.05 35.67 0.1M
2021-04-16 36.08 37.25 35.52 36.48 0.1M
2021-04-15 36.70 37.23 34.65 36.10 0.2M
2021-04-13 34.50 37.00 34.50 36.90 0.1M
2021-04-12 36.08 36.80 32.55 34.42 0.4M
2021-04-09 39.45 39.65 37.05 37.62 0.3M
2021-04-08 38.65 40.65 37.92 39.00 0.7M
2021-04-07 34.92 38.17 34.80 37.20 0.5M
2021-04-06 34.50 35.02 34.15 34.80 0.0M
2021-04-05 34.02 35.25 33.83 34.50 0.2M
2021-04-01 33.55 35.67 32.92 35.00 0.4M
2021-03-31 32.45 34.05 32.45 33.52 0.1M
2021-03-30 32.48 33.35 32.40 32.45 0.1M
2021-03-26 32.27 33.10 31.88 32.00 0.0M
2021-03-25 33.48 33.48 31.05 32.00 0.2M
2021-03-24 33.52 33.67 32.27 32.65 0.1M
2021-03-23 33.73 34.23 33.52 33.80 0.0M
2021-03-22 34.12 34.20 33.12 33.27 0.0M
2021-03-19 33.50 34.48 32.62 34.08 1.6M
2021-03-18 33.95 34.45 32.02 33.98 0.1M
2021-03-17 34.30 34.73 33.25 33.38 0.1M
2021-03-16 34.88 35.38 34.23 34.30 0.1M
2021-03-15 33.62 35.50 32.50 34.77 0.1M
2021-03-12 34.10 35.65 33.25 33.60 0.3M
2021-03-10 32.77 34.62 30.75 34.23 0.3M
2021-03-09 34.95 34.95 31.62 32.40 0.1M
2021-03-08 35.45 35.48 34.50 34.90 0.1M
2021-03-05 35.12 35.48 34.25 34.58 0.1M
2021-03-04 35.65 35.98 34.77 35.12 0.1M
2021-03-03 34.45 36.67 34.05 35.83 0.3M
2021-03-02 34.00 34.25 33.55 33.95 0.1M
2021-03-01 33.00 34.27 33.00 33.92 0.1M
2021-02-26 33.58 34.52 32.77 33.60 0.1M
2021-02-25 34.48 34.50 33.62 34.23 0.1M
2021-02-24 34.50 34.58 33.50 33.77 0.1M
2021-02-23 33.40 34.38 32.55 34.10 0.2M
2021-02-22 34.77 35.00 32.65 33.40 0.1M
2021-02-19 31.62 34.70 31.62 33.83 0.3M
2021-02-18 29.80 32.58 29.40 31.55 0.2M
2021-02-17 29.77 30.35 29.25 29.65 0.0M
2021-02-16 30.70 30.88 29.48 29.73 0.0M
2021-02-15 28.50 30.95 28.50 30.73 0.1M
2021-02-12 30.73 30.98 29.25 29.57 0.1M
2021-02-11 29.05 31.18 28.93 30.32 0.1M
2021-02-10 29.95 29.95 28.60 29.35 0.0M
2021-02-09 30.55 30.55 29.32 29.77 0.1M
2021-02-08 30.00 30.98 29.05 30.30 0.1M
2021-02-05 30.68 31.35 30.05 30.35 0.1M
2021-02-04 31.88 31.88 30.60 31.07 0.1M
2021-02-03 29.57 32.75 29.57 31.62 0.2M
2021-02-02 31.18 31.73 29.82 30.25 0.1M
2021-02-01 29.85 31.75 29.35 30.35 0.2M
2021-01-29 31.70 31.70 29.20 29.55 0.2M
2021-01-28 28.27 31.10 27.50 30.80 0.2M
2021-01-27 29.95 29.95 28.00 28.27 0.2M
2021-01-25 31.88 31.88 29.20 29.48 0.1M
2021-01-22 31.57 32.35 31.02 31.27 0.1M
2021-01-21 32.98 32.98 31.38 31.57 0.1M
2021-01-20 33.00 33.12 31.88 32.65 0.1M
2021-01-19 32.85 33.92 32.52 32.77 0.2M
2021-01-18 31.93 34.02 31.93 32.75 0.4M
2021-01-15 32.00 32.70 31.12 31.85 0.2M
2021-01-14 34.45 34.45 32.00 32.35 0.1M
2021-01-13 35.17 35.40 32.55 33.50 1.0M
2021-01-12 34.25 35.75 34.25 35.40 0.5M
2021-01-11 33.42 34.58 31.50 33.95 0.4M
2021-01-08 34.67 35.45 32.73 33.33 0.3M
2021-01-07 34.95 35.85 32.77 33.98 0.7M
2021-01-06 29.65 34.62 29.52 33.48 1.7M
2021-01-05 26.02 29.55 26.02 29.23 0.7M
2021-01-04 24.00 27.25 23.57 26.77 0.8M
2021-01-01 23.93 24.52 23.00 23.88 6.5M