First Custodian Fund India Ltd (FCUS)

FCUS
🏛️ 인도 →
89.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-23 37.10 37.10 37.10 37.10 0.0M
2022-12-20 39.80 39.80 37.05 37.10 0.0M
2022-12-19 39.00 39.00 39.00 39.00 0.0M
2022-12-14 39.00 39.00 39.00 39.00 0.0M
2022-12-12 36.50 37.65 36.50 37.60 0.0M
2022-12-08 35.90 35.90 35.90 35.90 0.0M
2022-12-07 37.05 37.05 37.05 37.05 0.0M
2022-12-06 36.95 36.95 36.95 36.95 0.0M
2022-12-05 38.85 38.85 36.95 36.95 0.0M
2022-12-01 39.25 39.25 38.85 38.85 0.0M
2022-11-30 38.85 38.85 38.85 38.85 0.0M
2022-11-29 38.90 38.90 37.00 37.00 0.0M
2022-11-28 40.85 40.85 38.90 38.90 0.0M
2022-11-25 45.00 45.00 40.85 40.85 0.0M
2022-11-24 44.00 44.00 42.00 43.00 0.0M
2022-11-23 42.00 42.00 42.00 42.00 0.0M
2022-11-22 40.00 40.00 40.00 40.00 0.0M
2022-11-21 40.50 40.50 40.00 40.00 0.0M
2022-11-18 40.50 40.50 40.50 40.50 0.0M
2022-11-17 42.60 42.60 42.60 42.60 0.0M
2022-11-16 44.80 44.80 44.80 44.80 0.0M
2022-11-15 47.15 47.15 47.15 47.15 0.0M
2022-11-14 49.60 49.60 49.60 49.60 0.0M
2022-11-11 52.20 52.20 52.20 52.20 0.0M
2022-11-10 54.95 54.95 54.90 54.90 0.0M
2022-11-09 55.00 55.00 54.95 54.95 0.0M
2022-11-07 57.80 57.80 57.80 57.80 0.0M
2022-11-04 64.00 64.00 60.80 60.80 0.0M
2022-11-03 63.90 64.00 63.90 64.00 0.0M
2022-11-02 64.20 64.20 63.85 63.90 0.0M
2022-11-01 58.55 61.45 58.55 61.15 0.0M
2022-10-31 55.80 58.55 55.80 58.55 0.0M
2022-10-28 53.20 55.80 53.20 55.80 0.0M
2022-10-27 55.85 55.85 53.20 53.20 0.0M
2022-10-25 48.30 53.20 48.30 53.20 0.0M
2022-10-24 52.15 52.15 50.70 50.70 0.0M
2022-10-21 47.35 49.70 47.35 49.70 0.0M
2022-10-20 47.35 47.35 47.35 47.35 0.0M
2022-10-19 45.25 45.25 45.25 45.25 0.0M
2022-10-18 40.25 43.10 40.25 43.10 0.0M
2022-10-17 41.05 41.05 41.05 41.05 0.0M
2022-10-14 39.10 39.10 39.10 39.10 0.0M
2022-10-12 37.95 37.95 37.95 37.95 0.0M
2022-10-11 37.95 37.95 37.95 37.95 0.0M
2022-09-28 37.20 37.20 35.35 36.15 0.0M
2022-09-27 37.20 37.20 37.20 37.20 0.0M
2022-09-22 37.20 37.20 37.20 37.20 0.0M
2022-09-20 37.10 37.10 35.25 35.45 0.0M
2022-09-19 37.00 37.00 37.00 37.00 0.0M
2022-09-14 37.70 37.70 37.70 37.70 0.0M
2022-09-13 39.65 39.65 39.65 39.65 0.0M
2022-09-12 41.65 41.65 39.60 39.65 0.0M
2022-09-07 41.65 41.65 41.65 41.65 0.0M
2022-09-05 43.80 43.80 41.65 41.65 0.0M
2022-08-29 46.10 46.10 43.80 43.80 0.0M
2022-08-26 46.10 46.10 46.10 46.10 0.0M
2022-08-25 46.05 46.05 46.05 46.05 0.0M
2022-08-24 46.05 46.05 46.05 46.05 0.0M
2022-08-23 46.05 46.05 46.05 46.05 0.0M
2022-08-22 46.05 46.05 46.05 46.05 0.0M
2022-08-18 46.05 46.05 46.05 46.05 0.0M
2022-08-17 46.05 46.05 46.05 46.05 0.0M
2022-08-12 46.30 46.30 46.00 46.00 0.0M
2022-08-11 46.25 46.25 46.25 46.25 0.0M
2022-08-10 46.15 46.15 46.15 46.15 0.0M
2022-08-08 46.15 46.15 46.15 46.15 0.0M
2022-08-04 46.15 46.15 46.15 46.15 0.0M
2022-08-03 48.30 48.30 46.10 46.10 0.0M
2022-08-02 46.10 48.30 46.10 48.30 0.0M
2022-08-01 48.00 49.45 46.00 46.00 0.0M
2022-07-29 48.05 48.05 48.05 48.05 0.0M
2022-07-27 49.00 49.00 49.00 49.00 0.0M
2022-07-25 49.00 49.00 49.00 49.00 0.0M
2022-07-21 50.75 50.75 50.75 50.75 0.0M
2022-07-19 49.75 49.75 49.75 49.75 0.0M
2022-07-18 47.40 47.40 47.40 47.40 0.0M
2022-07-15 47.40 47.40 47.40 47.40 0.0M
2022-07-04 47.40 47.40 47.40 47.40 0.0M
2022-06-27 47.40 47.40 47.40 47.40 0.0M
2022-06-22 47.40 47.40 47.40 47.40 0.0M
2022-06-20 46.00 46.00 46.00 46.00 0.0M
2022-06-16 46.00 46.00 46.00 46.00 0.0M
2022-06-14 46.00 46.00 46.00 46.00 0.0M
2022-06-10 46.00 46.00 46.00 46.00 0.0M
2022-06-08 46.00 46.00 46.00 46.00 0.0M
2022-06-07 46.55 46.55 46.55 46.55 0.0M
2022-06-06 47.50 48.00 47.50 47.50 0.0M
2022-06-02 48.45 48.45 48.45 48.45 0.0M
2022-06-01 49.40 49.40 49.40 49.40 0.0M
2022-05-31 49.45 49.45 49.45 49.45 0.0M
2022-05-30 47.00 49.45 47.00 49.45 0.0M
2022-05-27 50.45 50.45 49.45 49.45 0.0M
2022-05-26 47.95 50.45 47.95 50.45 0.0M
2022-05-25 50.45 50.45 50.45 50.45 0.0M
2022-05-23 53.10 53.10 53.10 53.10 0.0M
2022-05-20 53.20 53.20 53.10 53.10 0.0M
2022-05-17 53.30 53.30 53.30 53.30 0.0M
2022-05-16 53.35 53.35 53.35 53.35 0.0M
2022-05-13 57.40 57.40 53.45 53.45 0.0M
2022-05-11 58.00 58.00 56.25 56.25 0.0M
2022-05-10 58.00 58.00 58.00 58.00 0.0M
2022-05-06 59.00 59.00 59.00 59.00 0.0M
2022-04-29 60.00 60.00 60.00 60.00 0.0M
2022-04-28 60.00 60.00 60.00 60.00 0.0M
2022-04-25 62.80 62.80 62.00 62.00 0.0M
2022-04-22 57.35 60.00 57.35 59.85 0.0M
2022-04-21 57.35 57.35 57.35 57.35 0.0M
2022-04-18 54.80 57.00 54.65 54.65 0.0M
2022-04-13 54.65 54.65 54.65 54.65 0.0M
2022-04-11 54.65 54.65 54.65 54.65 0.0M
2022-04-08 54.80 54.80 49.70 54.65 0.0M
2022-04-07 52.30 52.30 52.30 52.30 0.0M
2022-04-06 57.65 57.65 52.30 52.30 0.0M
2022-04-05 54.95 54.95 54.95 54.95 0.0M
2022-04-04 60.60 60.60 54.95 54.95 0.0M
2022-04-01 52.50 58.00 52.50 57.80 0.0M
2022-03-30 55.25 55.25 55.25 55.25 0.0M
2022-03-29 55.25 55.25 55.25 55.25 0.0M
2022-03-28 58.15 58.15 58.15 58.15 0.0M
2022-03-24 57.00 57.00 57.00 57.00 0.0M
2022-03-23 55.00 57.60 55.00 57.60 0.0M
2022-03-22 54.90 54.90 54.90 54.90 0.0M
2022-03-21 55.00 55.10 54.90 54.90 0.0M
2022-03-17 51.45 55.10 51.45 55.10 0.0M
2022-03-16 52.50 52.50 47.50 52.50 0.0M
2022-03-15 50.00 50.00 50.00 50.00 0.0M
2022-03-14 50.55 50.55 50.55 50.55 0.0M
2022-03-11 45.90 48.15 43.65 48.15 0.0M
2022-03-10 45.60 50.40 45.60 45.90 0.0M
2022-03-09 48.05 48.05 45.80 48.00 0.0M
2022-03-08 45.80 45.80 45.80 45.80 0.0M
2022-03-07 43.65 43.65 43.65 43.65 0.0M
2022-03-04 44.50 44.50 40.30 41.60 0.0M
2022-03-03 38.45 42.40 38.45 42.40 0.0M
2022-03-02 40.10 40.40 40.05 40.40 0.0M
2022-02-28 42.10 43.45 42.10 42.15 0.0M
2022-02-25 44.25 44.30 44.25 44.30 0.0M
2022-02-24 46.55 46.55 46.55 46.55 0.0M
2022-02-23 51.50 51.50 48.95 48.95 0.0M
2022-02-22 54.20 54.20 51.50 51.50 0.0M
2022-02-21 59.90 59.90 54.20 54.20 0.0M
2022-02-18 62.80 62.80 57.00 57.05 0.0M
2022-02-17 60.00 60.00 60.00 60.00 0.0M
2022-02-16 57.35 57.35 57.35 57.35 0.0M
2022-02-15 54.70 54.70 54.70 54.70 0.0M
2022-02-14 54.70 54.70 54.70 54.70 0.0M
2022-02-11 60.00 60.00 54.70 54.70 0.0M
2022-02-10 57.50 57.55 57.50 57.55 0.0M
2022-02-09 57.50 57.50 57.50 57.50 0.0M
2022-02-08 58.50 60.00 57.50 57.50 0.0M
2022-02-07 56.00 57.50 56.00 57.50 0.0M
2022-02-04 57.65 57.65 56.00 56.00 0.0M
2022-02-03 58.80 58.80 57.65 57.65 0.0M
2022-02-02 54.50 56.00 54.50 56.00 0.0M
2022-02-01 54.50 54.50 54.50 54.50 0.0M
2022-01-31 54.50 54.75 54.50 54.75 0.0M
2022-01-28 55.50 55.75 54.50 54.50 0.0M
2022-01-27 54.50 55.50 54.50 55.50 0.0M
2022-01-25 54.50 54.50 54.50 54.50 0.0M
2022-01-24 54.50 54.50 54.50 54.50 0.0M
2022-01-21 54.50 54.50 54.50 54.50 0.0M
2022-01-20 54.50 54.50 54.50 54.50 0.0M
2022-01-19 55.40 55.40 54.30 54.30 0.0M
2022-01-18 54.65 54.65 54.25 54.30 0.0M
2022-01-17 52.25 52.25 52.05 52.05 0.0M
2022-01-13 49.80 49.80 49.80 49.80 0.0M
2022-01-12 47.45 47.45 47.45 47.45 0.0M
2022-01-11 45.20 45.20 45.20 45.20 0.0M
2022-01-10 43.05 43.05 43.05 43.05 0.0M