Flexituff Ventures International Ltd (FLEI)

FLEI
🏛️ 인도 →
23.33
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
2024-12-31 69.20 70.66 68.05 70.66 0.0M
2024-12-30 64.16 67.30 64.15 67.30 0.0M
2024-12-27 63.65 64.10 63.60 64.10 0.0M
2024-12-26 61.05 63.95 59.79 61.05 0.0M
2024-12-24 58.41 61.30 58.41 61.03 0.0M
2024-12-23 60.99 61.88 58.32 58.39 0.0M
2024-12-20 60.99 61.00 59.80 60.47 0.0M
2024-12-19 63.00 63.00 58.05 59.99 0.0M
2024-12-18 60.24 61.30 58.05 60.00 0.0M
2024-12-17 58.01 61.49 57.95 60.40 0.0M
2024-12-16 59.50 60.99 57.01 59.98 0.0M
2024-12-13 59.15 60.99 59.15 59.50 0.0M
2024-12-12 62.02 62.02 59.00 59.15 0.0M
2024-12-11 59.01 61.00 59.00 60.50 0.0M
2024-12-10 61.00 61.50 58.12 60.70 0.0M
2024-12-09 60.05 62.17 57.03 60.71 0.0M
2024-12-06 57.99 60.78 56.01 60.04 0.0M
2024-12-05 57.99 58.59 57.00 57.89 0.0M
2024-12-04 58.99 59.98 56.30 56.41 0.0M
2024-12-03 58.30 59.69 56.00 57.20 0.0M
2024-12-02 59.99 59.99 57.00 58.30 0.0M
2024-11-29 61.00 61.00 59.00 59.24 0.0M
2024-11-28 59.00 60.70 58.06 60.40 0.0M
2024-11-27 59.99 60.48 57.50 58.65 0.0M
2024-11-26 59.77 60.50 57.06 57.61 0.0M
2024-11-25 59.05 61.90 56.55 59.51 0.0M
2024-11-22 60.00 60.00 59.00 59.00 0.0M
2024-11-21 57.50 60.00 56.55 60.00 0.0M
2024-11-19 59.39 62.46 57.36 58.97 0.0M
2024-11-18 61.88 61.88 56.06 59.49 0.0M
2024-11-14 60.99 60.99 58.90 58.98 0.0M
2024-11-13 64.49 64.49 58.90 59.03 0.0M
2024-11-12 60.21 64.00 60.21 62.00 0.0M
2024-11-11 62.70 64.50 62.70 63.16 0.0M
2024-11-08 61.96 65.55 60.00 62.48 0.0M
2024-11-07 67.99 67.99 62.25 62.43 0.0M
2024-11-06 60.24 66.00 60.24 65.53 0.0M
2024-11-05 60.00 63.59 60.00 63.03 0.0M
2024-11-04 62.30 62.30 59.01 60.57 0.0M
2024-11-01 60.00 61.00 60.00 61.00 0.0M
2024-10-31 61.99 61.99 57.20 58.10 0.0M
2024-10-30 63.30 63.30 59.16 60.22 0.0M
2024-10-29 63.42 64.49 60.24 62.28 0.0M
2024-10-28 64.40 64.40 62.00 63.42 0.0M
2024-10-25 63.06 65.00 61.50 62.00 0.0M
2024-10-24 65.00 67.94 62.61 64.03 0.0M
2024-10-23 62.40 65.09 62.14 64.73 0.0M
2024-10-22 66.12 68.50 65.42 65.42 0.0M
2024-10-21 71.95 72.45 68.80 68.87 0.0M
2024-10-18 67.95 69.00 66.14 69.00 0.0M
2024-10-17 68.99 69.77 65.54 65.72 0.0M
2024-10-16 71.58 71.58 67.12 68.99 0.0M
2024-10-15 73.16 74.49 69.47 70.57 0.0M
2024-10-14 75.05 78.00 73.13 73.13 0.0M
2024-10-11 78.99 80.99 75.11 76.98 0.0M
2024-10-10 78.90 80.70 77.01 78.99 0.0M
2024-10-09 79.80 79.99 77.65 79.02 0.0M
2024-10-08 72.81 78.50 72.80 77.52 0.0M
2024-10-07 80.00 80.00 76.54 76.54 0.0M
2024-10-04 82.85 82.90 78.00 80.57 0.0M
2024-10-03 84.99 84.99 79.00 79.53 0.0M
2024-10-01 87.29 87.29 82.50 83.16 0.0M
2024-09-30 89.88 90.47 81.86 83.14 0.0M
2024-09-27 89.70 90.25 86.11 86.17 0.0M
2024-09-26 89.70 89.70 86.56 87.44 0.0M
2024-09-25 94.45 94.45 90.00 91.12 0.1M
2024-09-24 89.96 89.96 89.96 89.96 0.0M
2024-09-23 80.01 85.68 77.61 85.68 0.0M
2024-09-20 80.40 83.00 77.10 81.60 0.0M
2024-09-19 84.10 87.00 79.97 81.05 0.0M
2024-09-18 87.00 88.30 82.50 84.18 0.0M
2024-09-17 89.89 91.70 83.74 85.38 0.0M
2024-09-16 88.50 91.50 84.40 88.07 0.1M
2024-09-13 81.87 89.40 81.87 87.40 0.0M
2024-09-12 94.90 94.90 86.18 86.18 0.2M
2024-09-11 90.72 90.72 90.72 90.72 0.2M
2024-09-10 86.40 86.40 86.40 86.40 0.1M
2024-09-09 82.29 82.29 82.29 82.29 0.0M
2024-09-06 78.38 78.38 78.38 78.38 0.1M
2024-09-05 76.85 76.85 76.85 76.85 0.1M
2024-09-04 75.35 75.35 75.35 75.35 0.0M
2024-09-03 73.95 76.95 73.95 76.89 0.0M
2024-09-02 75.46 75.46 75.46 75.46 0.0M
2024-08-30 76.98 77.00 76.98 77.00 0.0M
2024-08-29 78.56 78.56 78.56 78.56 0.1M
2024-08-28 80.17 80.17 80.17 80.17 0.0M
2024-08-27 78.62 78.62 78.60 78.60 0.0M
2024-08-26 77.08 77.08 77.08 77.08 0.1M
2024-08-23 75.57 75.57 75.57 75.57 0.0M
2024-08-22 74.09 74.09 74.09 74.09 0.0M
2024-08-21 72.64 72.64 72.64 72.64 0.0M
2024-08-20 71.22 71.22 71.22 71.22 0.0M
2024-08-19 69.83 69.83 69.83 69.83 0.0M
2024-08-16 68.47 68.47 68.47 68.47 0.0M
2024-08-14 67.13 67.13 67.13 67.13 0.0M
2024-08-13 68.50 68.50 68.50 68.50 0.0M
2024-08-12 69.90 69.90 69.90 69.90 0.0M
2024-08-09 74.24 74.24 71.33 71.33 0.0M
2024-08-08 70.20 72.79 70.20 72.79 0.1M
2024-08-07 71.37 71.37 71.37 71.37 0.0M
2024-08-06 72.83 72.83 72.83 72.83 0.0M
2024-08-05 74.32 74.32 74.32 74.32 0.0M
2024-08-02 75.84 75.84 75.84 75.84 0.2M
2024-08-01 77.39 77.39 77.39 77.39 0.1M
2024-07-31 73.71 73.71 73.71 73.71 0.0M
2024-07-30 70.20 70.20 70.20 70.20 0.0M
2024-07-29 66.86 66.86 66.86 66.86 0.0M
2024-07-26 63.68 63.68 63.68 63.68 0.0M
2024-07-25 60.65 60.65 60.65 60.65 0.0M
2024-07-24 57.77 57.77 57.77 57.77 0.0M
2024-07-23 55.02 55.02 55.02 55.02 0.0M
2024-07-22 52.40 52.40 51.00 52.40 0.3M
2024-07-19 49.91 49.91 49.91 49.91 0.0M
2024-07-18 47.54 47.54 47.54 47.54 0.0M
2024-07-16 45.20 45.28 45.20 45.28 0.0M
2024-07-15 43.13 43.13 43.13 43.13 0.1M
2024-07-12 41.08 41.08 41.08 41.08 0.0M
2024-07-11 39.13 39.13 39.13 39.13 0.0M
2024-07-10 37.27 37.27 37.27 37.27 0.0M
2024-07-09 35.50 35.50 35.50 35.50 0.0M
2024-07-08 33.81 33.81 33.81 33.81 0.0M
2024-07-05 32.20 32.20 32.20 32.20 0.0M
2024-07-04 30.67 30.67 30.67 30.67 1.2M
2024-07-03 29.99 30.60 28.11 29.21 0.0M
2024-07-02 30.05 30.05 29.26 29.40 0.0M
2024-07-01 30.20 31.48 29.15 29.76 0.0M
2024-06-28 30.52 30.52 30.00 30.20 0.0M
2024-06-27 30.50 30.90 29.65 30.52 0.0M
2024-06-26 29.01 31.50 29.01 30.47 0.0M
2024-06-25 30.50 31.00 29.55 30.11 0.0M
2024-06-24 30.50 30.80 30.20 30.31 0.0M
2024-06-21 31.55 31.55 30.05 30.48 0.0M
2024-06-20 30.50 31.50 30.50 30.93 0.0M
2024-06-19 30.99 32.25 30.20 31.00 0.0M
2024-06-18 31.89 32.00 30.33 30.99 0.0M
2024-06-14 31.99 31.99 31.20 31.89 0.0M
2024-06-13 31.68 31.90 31.00 31.52 0.0M
2024-06-12 31.65 32.00 31.00 31.06 0.0M
2024-06-11 32.24 32.99 31.35 31.65 0.0M
2024-06-10 31.38 32.55 31.25 32.24 0.0M
2024-06-07 30.00 32.00 30.00 31.00 0.0M
2024-06-06 31.20 31.75 30.30 30.80 0.0M
2024-06-05 29.65 30.35 29.00 30.30 0.0M
2024-06-04 31.00 31.45 29.45 29.45 0.0M
2024-06-03 31.55 31.75 30.00 31.00 0.0M
2024-05-31 33.95 33.95 31.20 31.55 0.0M
2024-05-30 31.90 33.00 31.50 32.85 0.0M
2024-05-29 33.50 33.50 32.20 32.75 0.0M
2024-05-28 34.00 34.00 32.50 33.50 0.0M
2024-05-27 32.05 33.25 32.05 33.05 0.0M
2024-05-24 32.05 33.90 32.05 33.40 0.0M
2024-05-23 33.40 33.40 31.70 32.85 0.0M
2024-05-22 32.95 33.00 31.55 32.95 0.0M
2024-05-21 32.35 33.00 32.00 32.95 0.0M
2024-05-18 33.00 33.00 32.00 32.35 0.0M
2024-05-17 32.20 32.65 31.10 32.50 0.0M
2024-05-16 33.20 33.25 31.60 32.20 0.0M
2024-05-15 34.80 35.10 33.10 33.20 0.0M
2024-05-14 36.45 36.45 34.20 34.85 0.0M
2024-05-13 33.50 35.95 33.50 35.10 0.0M
2024-05-10 34.20 35.90 34.20 34.75 0.0M
2024-05-09 34.55 35.90 34.00 34.90 0.0M
2024-05-08 34.30 35.50 34.30 34.55 0.0M
2024-05-07 34.65 34.65 33.65 34.30 0.0M
2024-05-06 37.00 37.00 34.65 34.65 0.0M
2024-05-03 36.00 36.75 34.70 36.45 0.0M
2024-05-02 33.95 36.85 33.95 36.00 0.0M
2024-04-30 35.95 35.95 34.65 35.55 0.0M
2024-04-29 37.70 37.95 34.85 35.95 0.0M
2024-04-26 38.40 38.40 36.00 36.65 0.0M
2024-04-25 38.70 38.70 36.85 37.75 0.0M
2024-04-24 38.70 39.80 36.80 38.00 0.0M
2024-04-23 38.95 38.95 35.80 38.00 0.0M
2024-04-22 35.20 37.70 35.20 37.20 0.0M
2024-04-19 37.90 37.90 35.25 35.95 0.0M
2024-04-18 39.00 39.00 36.20 36.35 0.0M
2024-04-16 37.40 38.95 37.30 37.55 0.0M
2024-04-15 39.05 40.10 38.95 39.25 0.0M
2024-04-12 42.85 42.85 40.30 41.00 0.0M
2024-04-10 42.50 43.80 40.15 42.10 0.2M
2024-04-09 41.80 43.00 40.50 42.25 0.1M
2024-04-08 40.75 41.75 39.95 41.70 0.1M
2024-04-05 38.30 41.85 38.30 39.80 0.0M
2024-04-04 39.75 40.95 39.70 40.15 0.1M
2024-04-03 42.50 44.20 41.75 41.75 0.1M
2024-04-02 44.35 45.80 43.95 43.95 0.0M
2024-04-01 49.05 49.05 44.45 46.25 0.2M
2024-03-28 46.75 46.75 46.75 46.75 0.2M
2024-03-27 44.55 44.55 44.55 44.55 0.1M
2024-03-26 42.45 42.45 42.45 42.45 0.3M
2024-03-22 36.35 38.60 36.25 38.60 0.0M
2024-03-21 36.70 36.70 34.70 35.10 0.0M
2024-03-20 36.75 36.75 34.55 34.90 0.0M
2024-03-19 35.20 36.65 34.55 36.05 0.0M
2024-03-18 34.75 36.70 33.35 34.50 0.0M
2024-03-15 35.15 36.50 33.20 34.75 0.0M
2024-03-14 36.45 36.95 33.00 35.40 0.0M
2024-03-13 35.05 35.80 33.65 34.55 0.0M
2024-03-12 36.05 37.00 34.05 35.05 0.0M
2024-03-11 41.00 41.00 35.75 36.65 0.0M
2024-03-07 37.15 39.85 35.00 37.60 0.0M
2024-03-06 39.40 41.35 37.00 37.45 0.0M
2024-03-05 39.55 43.20 39.55 39.80 0.0M
2024-03-04 40.30 42.00 38.95 39.30 0.0M
2024-03-02 41.00 41.65 38.15 40.30 0.0M
2024-03-01 38.50 40.70 38.45 39.70 0.1M
2024-02-29 40.00 41.00 36.45 37.00 0.1M
2024-02-28 40.95 42.00 40.00 40.50 0.0M
2024-02-27 42.95 42.95 40.70 41.00 0.0M
2024-02-26 40.50 42.95 40.45 40.95 0.0M
2024-02-23 42.05 43.50 40.65 41.45 0.0M
2024-02-22 43.00 43.50 41.55 42.05 0.0M
2024-02-21 42.75 44.00 42.30 43.10 0.0M
2024-02-20 43.00 43.50 42.55 42.85 0.0M
2024-02-19 45.30 45.30 42.95 43.15 0.0M
2024-02-16 44.85 44.95 43.05 43.30 0.0M
2024-02-15 40.35 43.00 40.35 42.60 0.0M
2024-02-14 40.90 43.20 39.45 39.90 0.1M
2024-02-13 42.25 42.25 38.55 39.95 0.1M
2024-02-12 48.00 48.00 41.15 42.25 0.0M
2024-02-09 45.40 46.35 44.00 44.10 0.0M
2024-02-08 49.65 49.65 44.15 44.85 0.0M
2024-02-07 43.80 48.65 43.80 47.50 0.0M
2024-02-06 42.50 45.10 42.50 44.30 0.0M
2024-02-05 48.35 48.35 43.90 44.05 0.0M
2024-02-02 48.85 48.85 46.50 47.20 0.0M
2024-02-01 49.90 49.90 46.25 47.45 0.0M
2024-01-31 49.90 52.45 47.05 48.20 0.0M
2024-01-30 50.80 50.80 49.00 49.55 0.0M
2024-01-29 49.95 50.95 49.00 49.25 0.0M
2024-01-25 51.00 52.00 49.25 49.80 0.0M
2024-01-24 50.20 50.95 49.00 49.25 0.0M
2024-01-23 54.95 54.95 48.10 50.15 0.0M
2024-01-20 52.95 52.95 50.25 52.35 0.0M
2024-01-19 51.15 53.00 50.55 51.05 0.0M
2024-01-18 49.50 50.75 48.30 50.15 0.0M
2024-01-17 50.05 50.05 48.55 49.40 0.0M
2024-01-16 51.40 51.40 48.60 50.05 0.0M
2024-01-15 50.30 52.45 50.00 50.35 0.0M
2024-01-12 51.55 52.20 49.75 50.20 0.0M
2024-01-11 50.65 52.40 50.50 51.15 0.0M
2024-01-10 52.00 52.00 50.40 51.00 0.0M
2024-01-09 52.45 52.70 51.10 51.30 0.0M
2024-01-08 52.40 53.35 52.00 52.20 0.0M
2024-01-05 53.95 53.95 51.30 51.95 0.0M
2024-01-04 54.95 54.95 51.50 51.70 0.0M
2024-01-03 50.90 54.85 50.65 52.75 0.0M
2024-01-02 52.85 53.10 50.45 50.85 0.0M
2024-01-01 53.90 53.90 51.30 51.85 0.0M