Future Enterprises Ltd (FURE)

FURE
🏛️ 인도 →
0.59
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 9.35 9.75 9.30 9.70 1.6M
2021-12-30 9.30 9.40 9.15 9.25 0.7M
2021-12-29 9.30 9.35 9.20 9.30 0.8M
2021-12-28 9.25 9.40 9.00 9.20 2.9M
2021-12-27 9.40 9.55 8.95 9.05 2.0M
2021-12-24 10.00 10.25 9.15 9.35 2.4M
2021-12-23 10.50 10.60 10.00 10.05 2.0M
2021-12-22 10.60 10.90 10.20 10.30 2.0M
2021-12-21 11.90 11.90 9.90 10.25 9.2M
2021-12-20 11.60 11.60 11.00 11.60 19.2M
2021-12-17 9.55 9.80 9.20 9.70 2.1M
2021-12-16 9.75 9.75 9.35 9.50 0.9M
2021-12-15 9.50 9.60 9.45 9.55 1.1M
2021-12-14 9.20 9.55 9.00 9.45 1.7M
2021-12-13 9.25 9.50 9.10 9.20 0.8M
2021-12-10 9.00 9.75 8.90 9.20 3.7M
2021-12-09 8.95 9.05 8.80 8.90 0.5M
2021-12-08 8.95 9.15 8.80 8.90 0.5M
2021-12-07 8.90 9.00 8.80 8.85 0.3M
2021-12-06 8.85 8.95 8.75 8.85 0.3M
2021-12-03 9.00 9.00 8.80 8.85 0.3M
2021-12-02 8.15 8.95 8.15 8.90 0.8M
2021-12-01 8.70 8.90 8.70 8.85 0.4M
2021-11-30 9.00 9.05 8.60 8.70 0.6M
2021-11-29 8.80 9.60 8.50 8.95 1.9M
2021-11-26 9.05 9.05 8.45 8.75 0.7M
2021-11-25 8.85 9.20 8.75 9.05 1.4M
2021-11-24 8.55 8.90 8.55 8.65 0.6M
2021-11-23 8.10 8.70 8.10 8.55 1.0M
2021-11-22 8.60 8.60 7.85 8.15 1.2M
2021-11-18 8.70 8.75 8.40 8.50 0.5M
2021-11-17 8.80 8.90 8.55 8.70 0.6M
2021-11-16 8.85 9.05 8.70 8.75 0.9M
2021-11-15 8.80 8.95 8.75 8.80 0.4M
2021-11-12 8.80 8.90 8.70 8.75 0.3M
2021-11-11 8.85 9.05 8.70 8.75 0.8M
2021-11-10 8.80 8.90 8.70 8.75 0.2M
2021-11-09 8.85 8.95 8.75 8.80 0.6M
2021-11-08 9.05 9.05 8.90 8.95 0.3M
2021-11-04 8.85 9.00 8.85 8.95 0.2M
2021-11-03 8.95 9.05 8.80 8.90 0.7M
2021-11-02 8.85 8.90 8.75 8.85 0.3M
2021-11-01 8.75 9.00 8.65 8.75 0.7M
2021-10-29 8.80 9.05 8.55 8.75 1.0M
2021-10-28 8.85 8.95 8.60 8.65 0.5M
2021-10-27 8.90 9.20 8.80 8.85 1.3M
2021-10-26 8.75 9.10 8.65 8.90 0.6M
2021-10-25 8.95 9.15 8.50 8.65 1.0M
2021-10-22 9.10 9.25 8.90 8.95 1.4M
2021-10-21 9.40 9.65 8.90 9.15 1.6M
2021-10-20 9.60 9.75 9.35 9.40 0.9M
2021-10-19 10.50 10.50 9.55 9.75 2.7M
2021-10-18 9.50 10.45 9.10 9.80 2.5M
2021-10-14 9.80 9.80 8.80 9.30 1.8M
2021-10-13 9.90 9.95 9.60 9.65 1.6M
2021-10-12 9.50 10.75 9.30 9.65 9.8M
2021-10-11 9.40 9.95 9.25 9.30 0.9M
2021-10-08 9.15 9.75 9.15 9.25 1.9M
2021-10-07 9.20 9.35 9.00 9.15 0.9M
2021-10-06 9.05 9.10 8.90 8.95 0.5M
2021-10-05 9.00 9.35 8.90 8.95 1.4M
2021-10-04 9.20 9.25 8.95 9.00 0.7M
2021-10-01 9.10 9.15 8.80 9.00 0.7M
2021-09-30 9.30 9.35 8.90 8.95 1.3M
2021-09-29 9.60 9.60 9.05 9.20 4.0M
2021-09-28 8.20 8.90 7.95 8.85 2.7M
2021-09-27 8.35 8.50 7.95 8.10 1.2M
2021-09-24 8.65 8.75 7.80 8.35 1.8M
2021-09-23 8.90 8.95 8.35 8.45 1.4M
2021-09-22 8.85 9.00 8.45 8.70 1.2M
2021-09-21 8.95 9.05 8.40 8.85 0.3M
2021-09-20 8.90 9.10 8.85 8.85 0.6M
2021-09-17 9.05 9.05 8.80 8.90 0.5M
2021-09-16 9.00 9.15 8.90 8.95 1.0M
2021-09-15 9.10 9.25 8.95 9.00 0.8M
2021-09-14 9.00 9.25 8.80 9.10 0.6M
2021-09-13 9.30 9.45 8.75 8.85 1.7M
2021-09-09 9.45 9.45 9.10 9.45 3.7M
2021-09-08 8.60 8.85 8.50 8.60 0.4M
2021-09-07 8.70 8.70 8.40 8.50 0.4M
2021-09-06 8.55 9.00 8.50 8.65 0.9M
2021-09-03 8.60 8.65 8.45 8.50 0.3M
2021-09-02 8.50 8.80 8.40 8.45 0.9M
2021-09-01 8.45 8.45 8.30 8.40 0.5M
2021-08-31 8.25 8.45 8.20 8.35 0.6M
2021-08-30 8.45 8.45 8.20 8.25 0.5M
2021-08-27 8.50 8.50 8.15 8.30 0.3M
2021-08-26 8.40 8.75 8.35 8.45 0.4M
2021-08-25 8.40 8.45 8.30 8.30 0.4M
2021-08-24 8.20 8.45 8.20 8.25 0.6M
2021-08-23 8.50 8.65 8.15 8.25 0.6M
2021-08-20 8.25 8.65 8.00 8.45 0.8M
2021-08-18 8.20 8.95 8.05 8.25 0.7M
2021-08-17 8.65 8.65 8.10 8.20 0.6M
2021-08-16 8.65 8.80 8.40 8.50 0.6M
2021-08-13 9.00 9.15 8.60 8.70 0.9M
2021-08-12 9.10 9.35 8.75 9.05 0.8M
2021-08-11 9.35 9.40 8.60 8.90 2.0M
2021-08-10 7.75 9.15 7.75 9.15 9.1M
2021-08-09 8.35 8.80 8.35 8.35 3.5M
2021-08-06 10.40 11.25 9.25 9.25 8.4M
2021-08-05 10.80 10.80 10.25 10.25 0.8M
2021-08-04 11.45 11.55 10.60 10.75 1.7M
2021-08-03 10.95 11.25 10.55 11.15 1.6M
2021-08-02 10.70 10.85 10.45 10.85 0.8M
2021-07-30 10.25 10.40 9.85 10.35 0.7M
2021-07-29 10.35 10.65 9.80 9.95 1.4M
2021-07-28 10.40 10.45 9.75 10.15 1.1M
2021-07-27 10.80 10.85 10.20 10.25 1.1M
2021-07-26 10.90 11.10 10.55 10.70 0.6M
2021-07-23 11.45 11.45 10.80 10.90 0.6M
2021-07-22 10.70 11.25 10.40 11.10 1.5M
2021-07-20 11.00 11.15 10.75 10.85 0.5M
2021-07-19 10.95 11.15 10.80 11.00 0.9M
2021-07-16 11.20 11.20 10.90 10.95 0.8M
2021-07-15 11.15 11.45 11.00 11.10 0.9M
2021-07-14 11.45 11.50 11.20 11.25 0.5M
2021-07-13 11.55 11.55 11.30 11.35 0.8M
2021-07-12 11.10 11.60 11.05 11.45 3.2M
2021-07-09 11.25 11.40 10.90 11.05 1.9M
2021-07-08 10.90 11.40 10.85 11.10 1.1M
2021-07-07 10.95 11.00 10.70 10.90 0.9M
2021-07-06 11.50 11.65 10.80 11.00 1.6M
2021-07-05 11.45 11.60 11.30 11.35 0.9M
2021-07-02 11.35 11.75 11.30 11.55 0.9M
2021-07-01 12.00 12.00 11.30 11.35 1.5M
2021-06-30 11.30 11.85 11.20 11.75 2.3M
2021-06-29 11.70 11.70 11.00 11.30 1.7M
2021-06-28 11.95 11.95 11.50 11.55 1.3M
2021-06-25 11.75 12.30 11.40 11.70 2.6M
2021-06-24 12.00 12.25 11.65 11.75 1.2M
2021-06-23 11.90 12.35 11.70 11.90 2.5M
2021-06-22 12.80 12.90 11.70 11.90 6.4M
2021-06-21 11.90 12.30 11.35 12.30 4.8M
2021-06-18 11.50 12.35 11.50 11.75 13.7M
2021-06-17 12.10 12.10 12.10 12.10 0.2M
2021-06-16 14.00 14.00 12.70 12.70 11.4M
2021-06-15 13.35 13.35 13.35 13.35 0.6M
2021-06-14 12.70 12.75 11.50 12.75 6.5M
2021-06-11 10.70 11.60 10.60 11.60 4.0M
2021-06-10 10.10 10.70 10.05 10.55 3.9M
2021-06-09 10.25 10.40 9.95 10.00 1.9M
2021-06-08 10.35 10.45 9.90 10.05 1.6M
2021-06-07 10.70 11.00 10.00 10.20 2.4M
2021-06-04 10.30 10.60 9.90 10.60 3.9M
2021-06-03 9.80 10.10 9.65 10.10 2.0M
2021-06-02 9.20 9.65 9.20 9.65 1.7M
2021-06-01 9.90 9.95 9.15 9.20 1.9M
2021-05-31 9.15 9.55 9.05 9.55 1.7M
2021-05-28 9.20 9.20 9.00 9.10 0.5M
2021-05-27 9.25 9.25 9.05 9.10 0.3M
2021-05-26 9.15 9.25 9.10 9.15 0.5M
2021-05-25 9.25 9.30 9.15 9.15 0.3M
2021-05-24 9.10 9.25 9.10 9.15 0.4M
2021-05-21 9.05 9.30 8.85 9.05 1.6M
2021-05-20 9.00 9.10 8.65 8.95 0.6M
2021-05-19 9.05 9.10 8.95 9.00 0.4M
2021-05-18 9.10 9.15 9.00 9.05 0.4M
2021-05-17 9.10 9.20 9.00 9.05 0.3M
2021-05-14 9.20 9.25 9.05 9.10 0.4M
2021-05-12 9.10 9.40 9.00 9.15 0.8M
2021-05-11 9.00 9.15 8.95 9.05 0.5M
2021-05-10 9.00 9.10 8.90 9.00 0.6M
2021-05-07 9.00 9.25 8.95 9.00 0.9M
2021-05-06 9.05 9.20 8.95 8.95 0.9M
2021-05-05 9.25 9.35 9.10 9.15 0.7M
2021-05-04 9.55 9.85 9.40 9.45 0.7M
2021-05-03 9.75 9.75 9.40 9.55 0.6M
2021-04-30 9.65 10.00 9.40 9.65 0.8M
2021-04-29 10.00 10.05 9.50 9.65 0.7M
2021-04-28 10.45 10.55 9.75 9.80 4.0M
2021-04-27 10.05 10.05 9.70 10.05 1.1M
2021-04-26 9.20 9.60 9.10 9.60 1.1M
2021-04-23 9.05 9.25 8.95 9.15 0.4M
2021-04-22 9.10 9.25 9.00 9.15 0.6M
2021-04-20 9.10 9.20 8.90 8.95 0.5M
2021-04-19 9.20 9.30 8.70 8.95 1.0M
2021-04-16 9.00 9.25 8.90 9.10 0.7M
2021-04-15 9.00 9.40 8.90 8.95 0.7M
2021-04-13 9.00 9.45 8.90 9.10 0.9M
2021-04-12 9.60 9.60 9.20 9.20 0.9M
2021-04-09 9.70 10.10 9.30 9.65 1.7M
2021-04-08 10.20 10.35 9.65 9.65 1.8M
2021-04-07 10.60 11.00 10.10 10.15 4.4M
2021-04-06 10.35 10.50 9.65 10.50 4.0M
2021-04-05 8.80 9.55 8.80 9.55 2.6M
2021-04-01 8.05 8.70 8.05 8.70 0.5M
2021-03-31 7.95 8.10 7.90 7.95 1.3M
2021-03-30 8.55 8.55 7.90 8.05 1.4M
2021-03-26 9.00 9.30 8.25 8.35 2.6M
2021-03-25 9.25 9.30 8.65 8.90 1.5M
2021-03-24 9.60 9.75 9.05 9.30 0.8M
2021-03-23 10.00 10.05 9.50 9.65 1.4M
2021-03-22 8.70 9.45 8.70 9.45 2.0M
2021-03-19 8.60 8.95 8.55 8.60 2.8M
2021-03-18 10.00 10.25 9.30 9.50 1.3M
2021-03-17 10.15 10.15 9.75 9.90 1.0M
2021-03-16 10.35 10.35 10.05 10.10 0.6M
2021-03-15 10.45 10.45 10.10 10.20 1.1M
2021-03-12 10.45 10.50 10.20 10.25 0.8M
2021-03-10 10.40 10.60 10.10 10.20 1.4M
2021-03-09 10.10 10.30 10.10 10.20 0.7M
2021-03-08 10.35 10.35 10.05 10.15 0.7M
2021-03-05 10.45 10.45 10.15 10.20 0.5M
2021-03-04 10.05 10.60 10.00 10.25 1.4M
2021-03-03 10.20 10.20 10.05 10.10 0.7M
2021-03-02 10.15 10.35 10.00 10.05 0.7M
2021-03-01 10.30 10.35 9.90 10.10 1.3M
2021-02-26 10.20 10.35 10.15 10.20 1.6M
2021-02-25 10.30 10.45 10.25 10.30 1.4M
2021-02-24 10.70 10.90 10.20 10.35 2.0M
2021-02-23 10.65 11.00 10.60 10.75 1.0M
2021-02-22 11.45 11.45 10.35 10.75 1.6M
2021-02-19 11.35 11.60 11.20 11.30 1.8M
2021-02-18 11.20 11.55 11.20 11.30 1.1M
2021-02-17 11.40 11.45 11.15 11.30 0.8M
2021-02-16 11.30 11.75 11.25 11.35 0.9M
2021-02-15 11.90 11.90 11.05 11.15 2.6M
2021-02-12 11.45 11.55 11.15 11.30 1.5M
2021-02-11 11.55 11.90 11.05 11.65 1.3M
2021-02-10 12.40 12.55 11.40 11.70 3.4M
2021-02-09 11.70 11.70 11.50 11.70 2.1M
2021-02-08 10.65 10.90 10.55 10.65 0.9M
2021-02-05 9.95 11.20 9.95 10.70 7.3M
2021-02-04 11.05 11.05 11.05 11.05 1.0M
2021-02-03 11.60 11.60 11.60 11.60 0.7M
2021-02-02 11.85 12.40 11.50 12.20 2.3M
2021-02-01 12.05 12.10 11.80 11.85 1.1M
2021-01-29 11.80 11.95 11.55 11.80 1.3M
2021-01-28 10.90 11.90 10.90 11.45 2.7M
2021-01-27 11.60 11.80 11.40 11.40 1.3M
2021-01-25 13.00 13.00 11.85 12.00 6.4M
2021-01-22 12.40 12.40 12.40 12.40 0.4M
2021-01-21 11.85 11.85 11.85 11.85 0.5M
2021-01-20 10.95 11.45 10.75 11.30 2.5M
2021-01-19 11.05 11.05 10.90 10.95 0.7M
2021-01-18 11.10 11.10 10.90 10.95 0.5M
2021-01-15 11.15 11.15 10.95 11.00 0.6M
2021-01-14 11.15 11.20 11.00 11.10 0.6M
2021-01-13 11.20 11.35 11.05 11.15 0.7M
2021-01-12 11.10 11.50 11.05 11.20 1.3M
2021-01-11 11.40 11.40 11.10 11.25 1.0M
2021-01-08 11.20 11.35 11.15 11.25 0.8M
2021-01-07 11.30 11.35 11.10 11.15 0.8M
2021-01-06 11.40 11.45 11.10 11.20 1.1M
2021-01-05 11.35 11.55 11.30 11.40 1.4M
2021-01-04 11.70 11.70 11.35 11.40 1.1M
2021-01-01 11.35 11.60 11.35 11.55 1.0M