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
2022-12-30 1.60 1.75 1.55 1.65 3.4M
2022-12-29 1.65 1.65 1.55 1.60 1.7M
2022-12-28 1.65 1.65 1.60 1.65 0.7M
2022-12-27 1.70 1.70 1.60 1.65 1.2M
2022-12-26 1.55 1.70 1.55 1.70 3.7M
2022-12-23 1.70 1.70 1.55 1.55 1.6M
2022-12-22 1.80 1.80 1.60 1.70 3.5M
2022-12-21 1.70 1.80 1.50 1.75 12.9M
2022-12-20 1.50 1.65 1.45 1.65 6.1M
2022-12-19 1.45 1.50 1.40 1.50 1.5M
2022-12-16 1.50 1.50 1.40 1.45 2.2M
2022-12-15 1.55 1.55 1.45 1.50 2.1M
2022-12-14 1.55 1.55 1.45 1.50 2.0M
2022-12-13 1.60 1.60 1.50 1.55 3.7M
2022-12-12 1.60 1.60 1.55 1.60 0.5M
2022-12-09 1.60 1.60 1.55 1.60 1.3M
2022-12-08 1.60 1.65 1.55 1.55 1.4M
2022-12-07 1.60 1.65 1.55 1.60 1.2M
2022-12-06 1.60 1.60 1.55 1.60 0.7M
2022-12-05 1.60 1.60 1.50 1.55 2.7M
2022-12-02 1.60 1.60 1.55 1.55 4.3M
2022-12-01 1.60 1.60 1.55 1.60 2.8M
2022-11-30 1.65 1.70 1.60 1.60 3.0M
2022-11-29 1.60 1.65 1.55 1.65 1.2M
2022-11-28 1.60 1.65 1.55 1.60 1.5M
2022-11-25 1.60 1.65 1.55 1.60 1.2M
2022-11-24 1.65 1.65 1.60 1.60 1.7M
2022-11-23 1.65 1.65 1.60 1.60 0.7M
2022-11-22 1.70 1.70 1.60 1.65 1.0M
2022-11-21 1.75 1.75 1.65 1.65 1.6M
2022-11-18 1.70 1.75 1.70 1.70 1.1M
2022-11-17 1.80 1.80 1.75 1.75 1.7M
2022-11-16 1.80 1.80 1.75 1.80 2.2M
2022-11-15 1.80 1.80 1.75 1.80 2.9M
2022-11-14 1.75 1.75 1.70 1.75 3.9M
2022-11-11 1.70 1.70 1.65 1.70 2.9M
2022-11-10 1.70 1.70 1.65 1.65 0.4M
2022-11-09 1.70 1.70 1.65 1.70 0.7M
2022-11-07 1.75 1.75 1.70 1.70 0.8M
2022-11-04 1.70 1.75 1.70 1.75 0.4M
2022-11-03 1.70 1.75 1.65 1.75 0.7M
2022-11-02 1.70 1.75 1.65 1.70 0.4M
2022-11-01 1.75 1.75 1.70 1.70 0.6M
2022-10-31 1.75 1.75 1.70 1.75 0.5M
2022-10-28 1.80 1.80 1.70 1.70 0.7M
2022-10-27 1.80 1.80 1.70 1.75 0.8M
2022-10-25 1.75 1.80 1.70 1.75 0.4M
2022-10-24 1.75 1.75 1.65 1.75 0.3M
2022-10-21 1.70 1.75 1.65 1.70 0.4M
2022-10-20 1.65 1.70 1.65 1.70 0.4M
2022-10-19 1.70 1.70 1.65 1.70 0.4M
2022-10-18 1.75 1.75 1.65 1.70 0.6M
2022-10-17 1.80 1.80 1.70 1.70 0.4M
2022-10-14 1.85 1.85 1.75 1.75 0.7M
2022-10-13 1.80 1.85 1.75 1.80 0.5M
2022-10-12 1.75 1.85 1.75 1.80 0.3M
2022-10-11 1.85 1.85 1.75 1.80 0.5M
2022-10-10 1.85 1.90 1.80 1.80 0.6M
2022-10-07 1.85 1.85 1.80 1.85 0.3M
2022-10-06 1.85 1.85 1.75 1.80 0.6M
2022-10-04 1.80 1.80 1.75 1.80 0.5M
2022-10-03 1.85 1.85 1.75 1.75 0.5M
2022-09-30 1.80 1.80 1.75 1.80 0.3M
2022-09-29 1.80 1.80 1.70 1.75 0.3M
2022-09-28 1.75 1.80 1.75 1.75 0.5M
2022-09-27 1.80 1.85 1.75 1.80 0.4M
2022-09-26 1.90 1.90 1.80 1.80 0.6M
2022-09-23 1.90 1.90 1.80 1.85 0.4M
2022-09-22 1.90 1.90 1.80 1.85 0.7M
2022-09-21 1.80 1.90 1.80 1.85 0.9M
2022-09-20 1.85 1.90 1.85 1.85 0.8M
2022-09-19 1.95 1.95 1.85 1.90 0.9M
2022-09-16 1.90 1.95 1.85 1.90 1.5M
2022-09-15 2.05 2.10 1.90 1.90 2.6M
2022-09-14 2.15 2.20 2.00 2.00 5.8M
2022-09-13 2.05 2.10 2.05 2.10 0.6M
2022-09-12 2.00 2.00 2.00 2.00 0.2M
2022-09-09 1.95 1.95 1.90 1.95 3.8M
2022-09-08 1.90 1.90 1.85 1.90 0.5M
2022-09-07 1.80 1.85 1.80 1.85 2.7M
2022-09-06 1.80 1.80 1.75 1.80 1.1M
2022-09-05 1.75 1.75 1.65 1.75 2.2M
2022-09-02 1.70 1.75 1.70 1.70 1.5M
2022-09-01 1.80 1.80 1.75 1.75 1.3M
2022-08-30 1.85 1.90 1.80 1.80 2.1M
2022-08-29 1.90 1.90 1.85 1.85 1.2M
2022-08-26 1.95 1.95 1.90 1.90 1.5M
2022-08-25 2.00 2.00 1.90 1.95 2.5M
2022-08-24 2.00 2.05 1.90 1.95 2.6M
2022-08-23 1.90 2.00 1.90 2.00 2.0M
2022-08-22 2.00 2.05 1.90 1.95 5.4M
2022-08-19 2.05 2.05 2.00 2.00 2.8M
2022-08-18 2.15 2.20 2.10 2.10 2.6M
2022-08-17 2.30 2.30 2.20 2.20 4.4M
2022-08-16 2.20 2.30 2.15 2.30 2.2M
2022-08-12 2.35 2.35 2.25 2.25 1.4M
2022-08-11 2.35 2.45 2.25 2.35 1.9M
2022-08-10 2.25 2.35 2.20 2.35 1.8M
2022-08-08 2.35 2.35 2.25 2.25 2.2M
2022-08-05 2.45 2.50 2.35 2.35 2.4M
2022-08-04 2.55 2.60 2.45 2.45 3.7M
2022-08-03 2.55 2.65 2.55 2.55 3.1M
2022-08-02 2.70 2.75 2.65 2.65 1.9M
2022-08-01 2.90 2.95 2.75 2.75 2.0M
2022-07-29 2.85 2.85 2.75 2.85 0.8M
2022-07-28 2.70 2.75 2.65 2.75 0.8M
2022-07-27 2.70 2.75 2.60 2.65 0.9M
2022-07-26 2.70 2.80 2.65 2.70 0.7M
2022-07-25 2.75 2.80 2.70 2.70 0.8M
2022-07-22 2.80 2.85 2.75 2.80 1.0M
2022-07-21 2.90 2.95 2.85 2.85 1.5M
2022-07-20 3.00 3.10 2.95 2.95 1.2M
2022-07-19 3.05 3.05 2.95 3.05 0.4M
2022-07-18 3.00 3.05 2.95 3.00 0.4M
2022-07-15 3.00 3.05 2.95 3.00 0.5M
2022-07-14 3.10 3.10 3.00 3.00 0.3M
2022-07-13 3.20 3.25 3.00 3.05 1.7M
2022-07-12 3.10 3.25 3.00 3.15 2.6M
2022-07-11 3.05 3.15 3.00 3.10 1.6M
2022-07-08 3.00 3.05 2.95 3.00 0.5M
2022-07-07 2.95 3.05 2.95 3.00 0.6M
2022-07-06 3.00 3.05 2.95 2.95 0.4M
2022-07-05 3.10 3.15 2.95 3.00 1.0M
2022-07-04 3.20 3.25 3.05 3.10 1.0M
2022-07-01 3.05 3.10 3.00 3.10 1.0M
2022-06-30 3.05 3.10 2.95 3.00 0.5M
2022-06-29 2.95 3.05 2.90 3.05 1.0M
2022-06-28 2.95 3.05 2.85 2.95 1.0M
2022-06-27 3.15 3.15 2.90 2.95 2.1M
2022-06-24 2.90 3.00 2.90 3.00 0.4M
2022-06-23 2.90 2.95 2.85 2.90 0.9M
2022-06-22 2.65 2.85 2.65 2.85 1.9M
2022-06-21 2.80 2.85 2.75 2.75 1.5M
2022-06-20 2.85 2.90 2.85 2.85 0.5M
2022-06-17 3.00 3.00 3.00 3.00 0.5M
2022-06-16 3.45 3.45 3.15 3.15 4.5M
2022-06-15 3.30 3.30 3.30 3.30 0.2M
2022-06-14 3.15 3.15 3.15 3.15 0.2M
2022-06-13 3.00 3.00 3.00 3.00 0.3M
2022-06-10 2.90 2.90 2.90 2.90 0.8M
2022-06-09 2.80 2.80 2.80 2.80 0.1M
2022-06-08 2.70 2.70 2.60 2.70 1.2M
2022-06-07 2.55 2.60 2.55 2.60 3.0M
2022-06-06 2.45 2.65 2.45 2.50 2.4M
2022-06-03 2.55 2.65 2.55 2.55 2.9M
2022-06-02 2.65 2.85 2.65 2.65 5.4M
2022-06-01 2.85 2.85 2.75 2.75 2.0M
2022-05-31 2.95 3.00 2.85 2.85 1.2M
2022-05-30 3.00 3.05 2.85 2.95 0.8M
2022-05-27 2.85 2.95 2.85 2.95 0.6M
2022-05-26 2.95 3.00 2.85 2.85 0.8M
2022-05-25 3.15 3.20 3.00 3.00 1.0M
2022-05-24 3.30 3.30 3.15 3.15 1.0M
2022-05-23 3.50 3.50 3.25 3.30 1.0M
2022-05-20 3.35 3.50 3.35 3.40 0.9M
2022-05-19 3.45 3.60 3.30 3.35 2.0M
2022-05-18 3.40 3.45 3.40 3.45 1.1M
2022-05-17 3.45 3.45 3.30 3.30 1.1M
2022-05-16 3.45 3.55 3.25 3.45 1.1M
2022-05-13 3.25 3.40 3.20 3.40 1.6M
2022-05-12 3.30 3.30 3.25 3.25 1.4M
2022-05-11 3.40 3.50 3.40 3.40 1.8M
2022-05-10 3.65 3.75 3.55 3.55 1.3M
2022-05-09 3.70 3.85 3.65 3.70 2.0M
2022-05-06 3.75 3.85 3.75 3.75 2.2M
2022-05-05 3.90 4.25 3.90 3.90 14.7M
2022-05-04 4.10 4.10 4.10 4.10 2.2M
2022-05-02 4.30 4.30 4.30 4.30 0.4M
2022-04-29 4.50 4.50 4.50 4.50 0.3M
2022-04-28 4.70 4.70 4.70 4.70 0.7M
2022-04-27 4.90 5.05 4.90 4.90 5.5M
2022-04-26 5.15 5.15 5.15 5.15 0.9M
2022-04-25 5.70 5.70 5.70 5.70 1.3M
2022-04-22 6.45 6.45 6.00 6.30 1.3M
2022-04-21 6.30 6.80 6.30 6.50 5.4M
2022-04-20 6.40 6.40 6.25 6.30 0.8M
2022-04-19 6.40 6.50 6.30 6.35 1.7M
2022-04-18 6.20 6.45 6.10 6.40 1.9M
2022-04-13 6.40 6.50 6.30 6.30 1.3M
2022-04-12 6.50 6.55 6.05 6.35 2.2M
2022-04-11 6.35 6.60 6.25 6.45 3.2M
2022-04-08 6.40 6.45 6.20 6.35 1.8M
2022-04-07 6.35 6.45 6.20 6.25 2.0M
2022-04-06 6.55 6.55 6.30 6.35 2.2M
2022-04-05 6.45 6.65 6.40 6.50 2.3M
2022-04-04 6.35 6.40 6.20 6.40 2.4M
2022-04-01 5.95 6.35 5.95 6.30 4.4M
2022-03-31 6.15 6.20 5.80 5.85 3.5M
2022-03-30 5.65 6.15 5.60 6.15 2.7M
2022-03-29 5.90 6.00 5.40 5.60 6.3M
2022-03-28 6.80 6.80 5.90 6.00 8.2M
2022-03-25 7.25 7.25 6.55 6.70 11.6M
2022-03-24 7.40 7.70 6.95 7.05 10.3M
2022-03-23 7.05 7.65 6.90 7.35 16.6M
2022-03-22 7.95 8.15 6.65 7.00 12.1M
2022-03-21 7.60 8.40 7.60 7.90 3.5M
2022-03-17 8.65 8.75 7.35 7.70 12.8M
2022-03-16 9.15 9.30 8.75 8.95 1.5M
2022-03-15 9.55 9.55 9.00 9.05 1.6M
2022-03-14 10.00 10.00 9.15 9.40 2.6M
2022-03-11 9.75 11.00 8.65 9.90 3.8M
2022-03-10 10.05 10.35 9.80 9.85 1.9M
2022-03-09 9.80 10.40 9.70 10.00 2.6M
2022-03-08 9.20 9.70 9.10 9.55 2.0M
2022-03-07 9.85 9.85 8.65 9.05 1.9M
2022-03-04 10.30 10.60 9.80 9.85 3.0M
2022-03-03 10.15 10.30 9.55 9.80 2.4M
2022-03-02 10.25 11.00 9.70 10.00 9.5M
2022-02-28 8.70 9.90 8.55 9.60 5.7M
2022-02-25 8.05 8.50 8.05 8.25 0.6M
2022-02-24 8.25 8.40 7.75 7.90 1.6M
2022-02-23 8.30 8.70 8.20 8.50 1.3M
2022-02-22 8.40 8.50 8.10 8.30 0.8M
2022-02-21 8.85 8.95 8.50 8.60 0.5M
2022-02-18 9.00 9.00 8.80 8.80 0.4M
2022-02-17 9.30 9.30 8.90 8.95 0.4M
2022-02-16 8.95 9.20 8.85 9.10 0.3M
2022-02-15 8.90 9.10 8.75 8.85 0.7M
2022-02-14 8.80 9.20 8.80 8.85 0.7M
2022-02-11 9.40 9.45 9.30 9.35 0.2M
2022-02-10 9.50 9.75 9.40 9.50 0.4M
2022-02-09 9.65 9.70 9.45 9.50 0.5M
2022-02-08 9.35 9.80 9.30 9.50 1.2M
2022-02-07 9.45 9.55 9.25 9.30 0.6M
2022-02-04 9.60 9.65 9.35 9.45 0.9M
2022-02-03 9.85 9.95 9.60 9.70 0.6M
2022-02-02 9.90 10.15 9.80 9.80 0.5M
2022-02-01 9.90 10.55 9.80 9.85 2.2M
2022-01-31 9.90 9.95 9.85 9.90 0.4M
2022-01-28 9.90 9.95 9.45 9.75 1.2M
2022-01-27 9.80 9.95 9.70 9.75 0.7M
2022-01-25 9.35 9.80 9.35 9.70 0.8M
2022-01-24 10.15 10.15 9.50 9.60 1.0M
2022-01-21 9.95 10.30 9.80 9.95 1.2M
2022-01-20 9.85 10.20 9.80 10.15 1.6M
2022-01-19 9.95 10.15 9.70 10.00 0.7M
2022-01-18 10.35 10.35 9.90 10.00 2.1M
2022-01-17 10.60 10.60 10.25 10.30 0.8M
2022-01-14 10.20 10.50 10.00 10.40 1.7M
2022-01-13 10.50 10.55 10.20 10.25 1.0M
2022-01-12 10.70 10.70 10.20 10.40 1.5M
2022-01-11 10.70 10.95 10.50 10.50 1.5M
2022-01-10 10.70 11.00 10.40 10.70 2.1M
2022-01-07 10.90 10.95 10.40 10.75 1.7M
2022-01-06 10.80 10.80 10.30 10.60 2.6M
2022-01-05 10.25 10.30 9.80 10.05 1.7M
2022-01-04 10.05 10.65 10.05 10.40 2.6M
2022-01-03 9.65 10.20 9.00 10.00 2.4M