Frontline Corporation Ltd Class B (FRCO)

FRCO
🏛️ 인도 →
39.72
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
2022-12-30 24.00 24.00 22.50 23.25 0.0M
2022-12-28 23.50 23.95 23.50 23.95 0.0M
2022-12-27 23.50 23.95 23.00 23.25 0.0M
2022-12-26 24.50 24.50 23.00 23.00 0.0M
2022-12-23 23.50 23.50 23.50 23.50 0.0M
2022-12-22 25.00 25.00 25.00 25.00 0.0M
2022-12-21 25.00 25.50 24.00 25.45 0.0M
2022-12-20 25.10 25.40 24.25 24.55 0.0M
2022-12-19 27.50 27.50 25.50 26.90 0.0M
2022-12-16 26.00 27.00 25.50 26.35 0.0M
2022-12-15 25.15 26.90 24.00 26.00 0.0M
2022-12-14 26.90 27.50 25.50 25.65 0.0M
2022-12-13 26.50 26.50 26.35 26.35 0.0M
2022-12-12 25.05 25.60 25.00 25.60 0.0M
2022-12-09 25.05 26.90 25.05 26.90 0.0M
2022-12-08 27.00 27.00 25.00 26.40 0.0M
2022-12-07 25.50 26.00 23.55 26.00 0.0M
2022-12-06 26.00 26.00 25.00 25.00 0.0M
2022-12-05 26.00 28.00 24.10 24.60 0.0M
2022-12-02 24.20 25.90 24.05 25.90 0.0M
2022-12-01 27.00 27.00 25.00 25.05 0.0M
2022-11-29 25.20 25.20 25.20 25.20 0.0M
2022-11-28 25.00 26.00 24.10 26.00 0.0M
2022-11-24 25.10 25.10 25.10 25.10 0.0M
2022-11-23 25.00 26.00 25.00 25.10 0.0M
2022-11-18 27.00 27.00 26.00 26.15 0.0M
2022-11-17 25.20 26.10 25.20 26.00 0.0M
2022-11-16 26.00 27.45 25.25 25.25 0.0M
2022-11-15 27.00 28.00 27.00 28.00 0.0M
2022-11-14 24.85 27.00 24.85 27.00 0.0M
2022-11-11 27.00 27.00 24.05 24.85 0.0M
2022-11-10 26.00 26.00 25.20 25.20 0.0M
2022-11-09 25.85 27.00 25.05 26.00 0.0M
2022-11-07 25.00 25.90 23.15 25.90 0.0M
2022-11-04 24.85 25.65 23.30 24.15 0.0M
2022-11-03 24.35 25.80 24.10 25.80 0.0M
2022-11-02 24.60 24.60 22.60 24.35 0.0M
2022-11-01 27.85 27.85 23.10 24.80 0.0M
2022-10-31 25.10 28.00 25.10 25.60 0.0M
2022-10-28 25.40 28.40 25.40 27.10 0.0M
2022-10-27 24.00 25.85 24.00 25.85 0.0M
2022-10-25 23.00 23.50 23.00 23.50 0.0M
2022-10-21 22.05 22.05 22.05 22.05 0.0M
2022-10-20 22.50 22.50 22.00 22.15 0.0M
2022-10-19 23.50 23.50 22.00 22.50 0.0M
2022-10-18 23.50 23.50 23.50 23.50 0.0M
2022-10-17 23.00 23.00 23.00 23.00 0.0M
2022-10-14 23.00 23.00 22.20 23.00 0.0M
2022-10-13 21.50 22.50 21.00 22.45 0.0M
2022-10-12 22.05 22.05 22.00 22.00 0.0M
2022-10-11 23.60 23.60 23.50 23.50 0.0M
2022-10-10 24.10 24.10 23.90 23.90 0.0M
2022-10-07 23.55 23.65 22.15 22.15 0.0M
2022-10-06 22.55 22.55 22.55 22.55 0.0M
2022-10-04 21.80 21.80 21.30 21.50 0.0M
2022-10-03 21.90 21.90 21.90 21.90 0.0M
2022-09-29 23.00 23.00 21.75 23.00 0.0M
2022-09-28 21.00 23.20 21.00 22.45 0.0M
2022-09-27 21.70 22.10 21.70 22.10 0.0M
2022-09-26 23.35 23.35 22.80 22.80 0.0M
2022-09-23 26.10 26.10 23.75 24.00 0.0M
2022-09-22 24.50 24.95 24.50 24.95 0.0M
2022-09-21 23.80 23.80 23.80 23.80 0.0M
2022-09-20 22.50 22.95 20.85 22.70 0.0M
2022-09-19 21.90 21.90 21.90 21.90 0.0M
2022-09-16 20.50 20.90 20.50 20.90 0.0M
2022-09-15 19.95 19.95 19.95 19.95 0.0M
2022-09-14 19.00 19.40 19.00 19.00 0.0M
2022-09-13 19.00 19.00 17.65 18.50 0.0M
2022-09-12 19.50 19.95 18.50 18.50 0.0M
2022-09-09 18.45 19.15 18.40 19.00 0.0M
2022-09-08 18.30 18.30 18.20 18.25 0.0M
2022-09-07 18.25 18.25 17.50 17.55 0.0M
2022-09-06 18.50 18.50 18.00 18.20 0.0M
2022-09-05 18.50 18.95 18.00 18.25 0.0M
2022-09-02 17.50 18.50 17.50 18.40 0.0M
2022-09-01 17.50 18.25 17.50 18.20 0.0M
2022-08-30 16.50 17.50 16.05 17.50 0.0M
2022-08-26 17.00 17.30 16.85 16.85 0.0M
2022-08-25 18.00 18.00 16.45 16.50 0.0M
2022-08-24 17.30 18.00 17.30 17.30 0.0M
2022-08-22 17.05 18.20 17.00 18.20 0.0M
2022-08-19 18.50 18.50 17.35 17.35 0.0M
2022-08-18 18.10 18.25 17.50 18.25 0.0M
2022-08-16 18.50 18.50 18.40 18.40 0.0M
2022-08-12 19.30 19.30 19.30 19.30 0.0M
2022-08-11 19.10 20.00 19.05 20.00 0.0M
2022-08-10 20.05 20.05 20.05 20.05 0.0M
2022-08-08 19.10 19.10 19.10 19.10 0.0M
2022-08-05 18.20 18.20 18.20 18.20 0.0M
2022-08-03 19.00 19.00 19.00 19.00 0.0M
2022-07-25 18.80 19.95 18.80 19.95 0.0M
2022-07-22 19.75 19.75 19.75 19.75 0.0M
2022-07-21 19.50 19.50 19.50 19.50 0.0M
2022-07-20 19.70 19.70 18.25 19.50 0.0M
2022-07-19 20.75 20.75 19.00 19.10 0.0M
2022-07-18 20.00 20.75 20.00 20.00 0.0M
2022-07-15 21.05 21.05 21.05 21.05 0.0M
2022-07-14 22.15 22.15 22.15 22.15 0.0M
2022-07-11 23.00 23.45 23.00 23.30 0.0M
2022-07-08 23.00 23.95 22.95 23.45 0.0M
2022-07-07 23.00 23.00 22.95 22.95 0.0M
2022-07-06 24.00 24.00 22.35 22.35 0.0M
2022-07-05 22.05 23.50 22.05 23.50 0.0M
2022-06-28 23.20 23.20 23.20 23.20 0.0M
2022-06-27 24.40 24.40 24.40 24.40 0.0M
2022-06-24 24.55 24.55 24.55 24.55 0.0M
2022-06-21 25.35 25.35 25.35 25.35 0.0M
2022-06-20 25.35 25.35 25.35 25.35 0.0M
2022-06-16 26.15 26.15 26.15 26.15 0.0M
2022-06-15 26.95 27.40 26.95 27.00 0.0M
2022-06-13 28.00 28.00 27.95 27.95 0.0M
2022-06-10 26.90 28.00 26.90 28.00 0.0M
2022-06-08 30.35 30.35 28.30 28.30 0.0M
2022-06-06 30.70 30.70 27.80 29.75 0.0M
2022-06-03 30.00 30.05 27.85 29.25 0.0M
2022-06-02 29.30 30.80 29.30 29.30 0.0M
2022-06-01 30.80 30.80 30.80 30.80 0.0M
2022-05-30 29.40 32.40 29.40 32.40 0.0M
2022-05-27 30.90 30.90 30.90 30.90 0.0M
2022-05-26 32.00 32.50 30.90 30.90 0.0M
2022-05-25 31.95 32.55 29.50 32.50 0.0M
2022-05-24 30.90 31.20 30.25 31.00 0.0M
2022-05-23 29.75 29.75 29.75 29.75 0.0M
2022-05-20 29.50 30.70 28.35 28.35 0.0M
2022-05-19 29.00 29.95 28.00 29.80 0.0M
2022-05-16 29.10 29.10 29.00 29.00 0.0M
2022-05-13 28.50 28.50 28.50 28.50 0.0M
2022-05-12 28.85 28.85 28.00 28.00 0.0M
2022-05-11 28.00 28.25 28.00 28.25 0.0M
2022-05-10 28.45 28.45 25.80 27.00 0.0M
2022-05-09 25.30 27.50 25.30 27.15 0.0M
2022-05-06 26.60 26.60 26.60 26.60 0.0M
2022-05-05 28.00 28.00 28.00 28.00 0.0M
2022-05-04 29.00 29.00 28.00 28.00 0.0M
2022-05-02 30.20 30.20 28.00 28.00 0.0M
2022-04-29 28.80 28.80 28.70 28.80 0.0M
2022-04-28 27.45 27.45 27.45 27.45 0.0M
2022-04-27 30.35 30.35 28.85 28.85 0.0M
2022-04-26 30.35 30.35 30.35 30.35 0.0M
2022-04-25 28.00 30.35 28.00 30.35 0.0M
2022-04-21 30.20 31.45 29.05 29.05 0.0M
2022-04-20 30.40 30.40 30.20 30.20 0.0M
2022-04-19 29.50 29.50 29.00 29.00 0.0M
2022-04-18 28.80 28.80 28.25 28.25 0.0M
2022-04-13 29.45 29.75 28.00 29.70 0.0M
2022-04-12 30.80 30.80 28.00 28.35 0.0M
2022-04-11 29.00 29.40 26.65 29.40 0.0M
2022-04-08 29.40 29.40 28.00 28.00 0.0M
2022-04-07 27.15 28.00 27.15 28.00 0.0M
2022-04-04 28.50 28.95 28.50 28.55 0.0M
2022-04-01 26.00 28.35 26.00 28.35 0.0M
2022-03-31 27.00 27.00 27.00 27.00 0.0M
2022-03-30 26.05 27.50 26.05 27.50 0.0M
2022-03-29 27.40 27.40 27.30 27.30 0.0M
2022-03-25 28.70 28.70 28.70 28.70 0.0M
2022-03-24 28.50 28.50 27.55 27.55 0.0M
2022-03-23 28.90 28.90 27.50 27.50 0.0M
2022-03-22 27.55 27.55 27.55 27.55 0.0M
2022-03-21 30.45 30.50 28.40 28.40 0.0M
2022-03-17 29.95 29.95 29.85 29.85 0.0M
2022-03-16 29.45 29.45 29.00 29.00 0.0M
2022-03-15 28.05 28.05 28.05 28.05 0.0M
2022-03-14 28.75 28.75 28.75 28.75 0.0M
2022-03-11 27.40 27.40 27.40 27.40 0.0M
2022-03-09 28.80 28.80 28.80 28.80 0.0M
2022-03-08 28.35 28.35 27.55 27.55 0.0M
2022-03-07 27.00 27.00 27.00 27.00 0.0M
2022-03-04 27.00 27.00 27.00 27.00 0.0M
2022-03-03 27.20 27.20 27.20 27.20 0.0M
2022-02-28 27.00 28.60 27.00 28.60 0.0M
2022-02-25 29.60 29.60 26.90 27.25 0.0M
2022-02-24 28.30 28.30 28.30 28.30 0.0M
2022-02-23 25.65 28.20 25.65 27.00 0.0M
2022-02-22 27.35 27.35 26.10 27.00 0.0M
2022-02-21 30.00 30.00 27.35 27.35 0.0M
2022-02-18 27.55 28.80 27.55 28.75 0.0M
2022-02-17 25.95 27.55 25.95 27.55 0.0M
2022-02-16 25.05 25.05 25.05 25.05 0.0M
2022-02-15 22.85 22.85 22.80 22.85 0.0M
2022-02-14 25.35 25.35 20.80 20.80 0.0M
2022-02-11 21.10 23.10 21.10 23.10 0.0M
2022-02-10 20.50 21.00 20.50 21.00 0.0M
2022-02-08 20.10 22.30 20.10 22.30 0.0M
2022-02-07 21.15 21.25 21.15 21.25 0.0M
2022-02-04 23.40 23.40 23.40 23.40 0.0M
2022-02-03 22.05 24.15 22.05 22.30 0.0M
2022-02-02 23.85 23.85 23.00 23.00 0.0M
2022-02-01 23.85 23.85 23.85 23.85 0.0M
2022-01-31 25.10 25.10 25.10 25.10 0.0M
2022-01-28 25.90 25.90 25.10 25.10 0.0M
2022-01-27 23.65 25.90 23.65 25.90 0.0M
2022-01-25 25.90 25.95 24.70 24.70 0.0M
2022-01-24 26.30 26.30 25.95 25.95 0.0M
2022-01-21 25.10 25.10 24.45 25.05 0.0M
2022-01-20 25.20 25.20 25.20 25.20 0.0M
2022-01-19 23.05 25.20 23.05 25.20 0.0M
2022-01-18 24.90 24.90 24.00 24.00 0.0M
2022-01-17 25.15 25.15 24.95 25.00 0.0M
2022-01-14 22.50 24.50 22.50 24.00 0.0M
2022-01-13 22.65 23.80 22.65 23.65 0.0M
2022-01-12 24.05 24.25 23.80 23.80 0.0M
2022-01-11 25.85 25.85 25.00 25.00 0.0M
2022-01-10 26.00 26.00 24.40 25.85 0.0M
2022-01-07 25.00 26.05 24.15 25.65 0.0M
2022-01-06 25.40 25.40 23.25 24.85 0.0M
2022-01-05 25.50 25.50 23.15 24.20 0.0M
2022-01-04 24.30 24.30 23.00 24.30 0.0M
2022-01-03 23.15 23.15 22.10 23.15 0.0M