Finkurve Financial Services Ltd (FINK)

FINK
🏛️ 인도 →
114.40
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-07 121.80 121.80 111.70 114.40 0.0M
2025-10-06 132.00 134.00 114.25 117.90 0.1M
2025-10-03 120.00 125.45 116.00 125.45 0.0M
2025-10-01 103.50 114.05 103.50 114.05 0.0M
2025-09-30 104.90 104.90 101.65 103.70 0.0M
2025-09-29 103.75 103.75 98.05 100.80 0.0M
2025-09-26 102.10 103.50 100.00 100.85 0.0M
2025-09-25 101.30 104.30 101.25 102.45 0.0M
2025-09-24 100.05 104.95 100.00 103.05 0.0M
2025-09-23 103.20 104.00 100.00 100.30 0.0M
2025-09-22 104.55 105.40 103.00 103.15 0.0M
2025-09-19 104.45 108.50 103.05 104.55 0.0M
2025-09-18 111.75 111.75 103.05 104.95 0.1M
2025-09-17 107.10 108.10 106.10 107.00 0.0M
2025-09-16 104.00 106.65 103.95 104.35 0.0M
2025-09-15 103.35 107.75 101.20 104.25 0.0M
2025-09-12 100.10 105.50 100.00 103.60 0.0M
2025-09-11 102.45 102.80 99.50 99.70 0.0M
2025-09-10 102.30 104.20 98.50 100.10 0.0M
2025-09-09 101.10 103.00 98.20 101.80 0.0M
2025-09-08 104.90 105.90 98.20 99.00 0.0M
2025-09-05 103.00 104.90 103.00 104.90 0.0M
2025-09-04 103.95 103.95 99.00 101.25 0.0M
2025-09-03 108.35 108.35 100.00 100.95 0.0M
2025-09-02 103.25 108.40 103.25 107.75 0.0M
2025-09-01 107.40 109.35 103.40 103.45 0.0M
2025-08-29 103.50 105.50 103.25 105.40 0.0M
2025-08-28 105.00 106.70 103.20 103.20 0.0M
2025-08-26 112.50 112.50 103.10 105.85 0.0M
2025-08-25 107.70 108.45 106.30 108.35 0.0M
2025-08-22 107.50 107.95 104.90 105.15 0.0M
2025-08-21 108.95 111.75 105.40 105.70 0.0M
2025-08-20 107.85 111.25 107.75 109.20 0.0M
2025-08-19 107.85 108.35 107.45 107.85 0.0M
2025-08-18 108.00 108.90 106.20 107.40 0.0M
2025-08-14 108.50 108.50 106.50 108.00 0.0M
2025-08-13 107.00 108.70 107.00 107.95 0.0M
2025-08-12 106.95 107.90 106.95 107.10 0.0M
2025-08-11 112.90 112.90 105.00 105.80 0.0M
2025-08-08 110.00 112.50 107.50 111.05 0.0M
2025-08-07 112.00 113.95 103.20 107.85 0.0M
2025-08-06 114.50 114.50 111.55 111.95 0.0M
2025-08-05 116.00 116.00 112.10 114.55 0.0M
2025-08-04 112.05 116.40 112.05 116.10 0.0M
2025-08-01 114.30 114.30 112.05 113.10 0.0M
2025-07-31 114.70 114.70 112.15 113.15 0.0M
2025-07-30 114.95 114.95 112.15 113.70 0.0M
2025-07-29 112.05 114.60 112.05 113.10 0.0M
2025-07-28 113.55 116.00 111.50 113.15 0.0M
2025-07-25 116.95 117.85 113.05 113.60 0.0M
2025-07-24 112.40 119.00 112.40 116.50 0.0M
2025-07-23 116.20 118.30 114.95 115.60 0.0M
2025-07-22 117.00 119.30 115.25 115.65 0.0M
2025-07-21 116.10 119.35 115.65 116.50 0.0M
2025-07-18 120.00 120.05 117.00 118.10 0.0M
2025-07-17 116.65 120.00 115.15 119.70 0.0M
2025-07-16 114.10 117.25 114.10 116.95 0.0M
2025-07-15 112.40 115.50 110.50 114.50 0.0M
2025-07-14 115.05 115.05 110.00 110.65 0.1M
2025-07-11 118.80 120.00 115.00 115.55 0.0M
2025-07-10 119.00 120.50 118.05 119.35 0.0M
2025-07-09 118.05 121.00 118.00 119.20 0.0M
2025-07-08 118.75 120.90 118.35 118.80 0.0M
2025-07-07 119.80 124.00 116.50 117.80 0.0M
2025-07-04 123.55 123.60 117.50 119.20 0.0M
2025-07-03 120.80 122.30 119.15 121.35 0.0M
2025-07-02 124.65 125.00 119.30 121.30 0.0M
2025-07-01 124.10 130.00 120.20 122.90 0.0M
2025-06-30 123.95 128.00 119.50 124.20 0.0M
2025-06-27 118.30 123.15 117.45 122.05 0.1M
2025-06-26 120.00 120.00 116.10 117.35 0.0M
2025-06-25 122.50 122.55 118.00 120.80 0.0M
2025-06-24 119.00 123.40 119.00 120.80 0.0M
2025-06-23 119.00 124.35 115.35 121.75 0.0M
2025-06-20 117.75 121.00 114.95 120.00 0.0M
2025-06-19 120.10 122.55 117.05 119.05 0.0M
2025-06-18 127.80 127.80 119.25 121.70 0.0M
2025-06-17 125.70 127.00 123.00 125.40 0.0M
2025-06-16 120.40 126.25 116.05 126.10 0.0M
2025-06-13 123.40 124.00 120.10 120.40 0.1M
2025-06-12 126.60 126.90 121.50 125.75 0.0M
2025-06-11 124.50 126.10 120.00 124.05 0.0M
2025-06-10 122.25 124.00 116.75 122.90 0.0M
2025-06-09 126.00 126.10 120.60 122.85 0.0M
2025-06-06 128.00 128.00 126.00 126.00 0.0M
2025-06-05 127.40 129.95 125.60 127.35 0.0M
2025-06-04 127.00 132.00 125.00 126.70 0.0M
2025-06-03 128.50 132.10 126.50 126.80 0.0M
2025-06-02 124.30 134.65 124.30 129.35 0.2M
2025-05-30 128.40 130.00 126.10 128.25 0.0M
2025-05-29 130.95 131.50 128.00 131.00 0.1M
2025-05-28 128.70 134.00 126.00 127.90 0.0M
2025-05-27 126.00 131.00 124.20 128.80 0.1M
2025-05-26 126.80 131.00 122.00 127.10 0.2M
2025-05-23 130.00 130.65 123.80 124.85 0.0M
2025-05-22 130.50 132.50 126.20 128.25 0.0M
2025-05-21 128.20 133.00 125.00 128.60 0.3M
2025-05-20 130.30 131.90 128.00 128.90 0.0M
2025-05-19 128.25 133.90 128.25 130.30 0.0M
2025-05-16 130.45 131.95 125.05 130.85 0.0M
2025-05-15 135.20 135.20 128.30 130.45 0.0M
2025-05-14 134.45 137.25 128.45 134.95 0.0M
2025-05-13 128.65 134.00 127.00 132.00 0.0M
2025-05-12 127.95 128.40 122.20 128.05 0.0M
2025-05-09 117.00 122.95 114.00 122.30 0.0M
2025-05-08 118.00 118.70 112.55 117.60 0.0M
2025-05-07 121.40 121.50 112.70 117.40 0.1M
2025-05-06 126.00 126.00 117.90 118.60 0.0M
2025-05-05 124.00 127.85 119.00 124.10 0.0M
2025-05-02 124.00 125.80 119.25 124.00 0.0M
2025-04-30 128.50 128.50 124.60 125.30 0.0M
2025-04-29 128.00 134.90 123.00 129.10 0.0M
2025-04-28 138.00 138.00 128.60 129.45 0.0M
2025-04-25 137.10 140.95 135.35 135.35 0.0M
2025-04-24 139.90 144.50 133.75 142.45 0.1M
2025-04-23 136.00 144.15 130.50 140.60 0.1M
2025-04-22 140.00 140.60 134.50 137.30 0.0M
2025-04-21 142.00 142.00 135.05 140.10 0.0M
2025-04-17 143.90 143.90 137.10 138.00 0.0M
2025-04-16 146.00 147.00 137.40 141.20 0.0M
2025-04-15 153.60 153.60 139.00 144.60 0.1M
2025-04-11 147.00 147.00 140.05 146.30 0.1M
2025-04-09 131.00 140.05 131.00 140.00 0.1M
2025-04-08 131.05 134.80 125.25 133.40 0.1M
2025-04-07 123.00 130.50 122.35 128.45 0.1M
2025-04-04 120.00 128.75 120.00 128.75 0.0M
2025-04-03 117.00 122.65 117.00 122.65 0.0M
2025-04-02 116.85 116.85 112.10 116.85 0.0M
2025-04-01 111.50 111.80 106.20 111.30 0.1M
2025-03-28 106.00 107.00 106.00 106.50 0.1M
2025-03-27 109.10 109.10 105.00 106.00 0.5M
2025-03-26 105.85 107.00 103.00 105.05 0.1M
2025-03-25 108.00 110.00 103.10 107.90 0.1M
2025-03-24 110.00 111.00 106.50 108.00 0.0M
2025-03-21 110.10 111.75 106.00 110.85 0.0M
2025-03-20 105.00 108.45 101.15 107.90 0.1M
2025-03-19 104.30 106.75 100.00 103.30 0.0M
2025-03-18 102.25 105.85 101.00 104.30 0.1M
2025-03-17 105.10 107.50 102.10 102.95 0.0M
2025-03-13 107.50 109.90 105.00 105.20 0.0M
2025-03-12 107.50 111.00 104.20 105.60 0.0M
2025-03-11 107.00 110.50 103.00 107.50 0.0M
2025-03-10 113.90 113.90 105.75 107.00 0.0M
2025-03-07 106.00 114.50 106.00 110.35 0.0M
2025-03-06 109.40 112.00 105.75 110.25 0.0M
2025-03-05 113.10 115.90 109.20 111.30 0.0M
2025-03-04 114.90 115.75 108.50 113.10 0.0M
2025-03-03 108.10 116.00 107.70 113.85 0.1M
2025-02-28 111.10 115.00 106.10 113.35 0.1M
2025-02-27 110.00 114.95 105.80 111.65 0.1M
2025-02-25 108.85 114.00 104.50 111.35 0.1M
2025-02-24 114.50 114.50 108.00 109.95 0.0M
2025-02-21 107.50 113.70 107.50 111.70 0.1M
2025-02-20 106.00 112.20 102.35 111.60 0.1M
2025-02-19 101.65 108.70 101.65 106.90 0.0M
2025-02-18 106.00 109.90 100.75 106.80 0.0M
2025-02-17 103.00 106.95 97.00 106.05 0.0M
2025-02-14 100.25 102.45 95.40 101.90 0.0M
2025-02-13 96.00 100.80 96.00 100.25 0.0M
2025-02-12 97.00 101.80 93.95 96.00 0.0M
2025-02-11 100.90 100.90 97.00 98.85 0.0M
2025-02-10 103.00 105.50 98.50 99.95 0.0M
2025-02-07 105.00 105.00 101.65 103.50 0.0M
2025-02-06 107.00 107.00 103.10 105.25 0.0M
2025-02-05 101.30 108.50 101.30 108.10 0.0M
2025-02-04 108.80 109.50 101.60 103.35 0.0M
2025-02-03 106.15 107.00 101.00 105.30 0.0M
2025-02-01 99.10 109.20 99.10 106.05 0.0M
2025-01-31 106.20 106.20 103.10 104.00 0.0M
2025-01-30 105.90 108.80 104.50 106.20 0.0M
2025-01-29 101.70 107.00 101.70 107.00 0.0M
2025-01-28 98.05 107.00 97.20 107.00 0.0M
2025-01-27 109.70 109.70 102.30 102.30 0.0M
2025-01-24 114.45 114.50 107.65 107.65 0.0M
2025-01-23 112.00 115.00 108.20 113.30 0.0M
2025-01-22 113.00 113.00 108.50 112.00 0.0M
2025-01-21 113.90 114.40 106.25 113.80 0.0M
2025-01-20 107.00 110.10 106.90 110.10 0.0M
2025-01-17 102.00 105.75 101.00 104.90 0.0M
2025-01-16 99.00 102.95 97.00 100.75 0.0M
2025-01-15 99.00 99.00 95.10 98.85 0.0M
2025-01-14 97.00 99.95 95.00 99.00 0.0M
2025-01-13 103.00 103.55 98.90 98.90 0.0M
2025-01-10 102.70 106.00 100.00 104.10 0.0M
2025-01-09 107.95 113.75 103.45 104.75 0.0M
2025-01-08 116.90 116.95 107.55 108.85 0.0M
2025-01-07 109.45 113.90 105.00 113.00 0.1M
2025-01-06 113.90 113.90 108.60 109.50 0.0M
2025-01-03 118.00 121.90 114.15 114.15 0.1M
2025-01-02 122.25 124.05 119.80 120.15 0.0M
2025-01-01 121.20 126.90 121.00 126.10 0.0M