Future Enterprises R

FURdv
🏛️ 인도 →
3.67
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 13.28 14.20 13.28 13.67 0.0M
2021-12-30 13.02 13.54 13.02 13.30 0.0M
2021-12-29 14.00 14.00 13.26 13.47 0.0M
2021-12-28 13.70 14.14 13.70 13.80 0.0M
2021-12-27 12.75 14.14 11.40 13.46 0.1M
2021-12-24 13.44 13.44 12.63 12.95 0.0M
2021-12-23 13.65 14.40 13.25 13.39 0.0M
2021-12-22 14.70 14.70 13.50 13.95 0.1M
2021-12-21 16.35 16.64 14.50 14.71 0.4M
2021-12-20 14.35 14.35 13.95 14.35 0.1M
2021-12-17 12.00 12.07 11.78 11.96 0.0M
2021-12-16 11.65 12.40 11.60 11.99 0.0M
2021-12-15 11.66 12.30 11.60 12.02 0.0M
2021-12-14 12.69 12.69 11.61 12.05 0.0M
2021-12-13 12.25 12.72 12.02 12.30 0.0M
2021-12-10 11.30 12.00 11.30 11.87 0.0M
2021-12-09 10.93 11.20 10.70 11.01 0.0M
2021-12-08 10.98 11.43 10.74 11.07 0.0M
2021-12-07 11.35 11.35 10.72 11.13 0.0M
2021-12-06 10.88 11.27 10.88 11.22 0.0M
2021-12-03 10.90 11.45 10.88 10.97 0.0M
2021-12-02 10.83 11.44 10.62 10.90 0.0M
2021-12-01 10.88 11.00 10.75 10.78 0.0M
2021-11-30 10.57 11.42 10.57 10.83 0.0M
2021-11-29 10.78 11.62 10.78 11.45 0.0M
2021-11-26 11.05 11.42 11.05 11.10 0.0M
2021-11-25 11.95 11.95 10.90 11.48 0.0M
2021-11-24 11.33 11.70 11.23 11.42 0.0M
2021-11-23 10.97 11.32 10.73 11.24 0.0M
2021-11-22 10.36 10.87 10.36 10.69 0.0M
2021-11-18 11.18 11.25 10.30 10.84 0.0M
2021-11-17 11.38 11.38 11.20 11.28 0.0M
2021-11-16 11.31 11.42 11.18 11.42 0.0M
2021-11-15 11.95 11.95 11.33 11.36 0.0M
2021-11-12 11.47 11.47 11.33 11.42 0.0M
2021-11-11 11.36 11.65 11.28 11.38 0.0M
2021-11-10 11.60 11.65 11.33 11.47 0.0M
2021-11-09 11.33 11.45 11.23 11.34 0.0M
2021-11-08 11.35 11.47 11.35 11.47 0.0M
2021-11-04 11.81 11.81 11.33 11.52 0.0M
2021-11-03 11.59 11.95 11.21 11.51 0.0M
2021-11-02 11.43 11.72 11.43 11.58 0.0M
2021-11-01 11.06 11.67 11.06 11.58 0.0M
2021-10-29 11.37 11.57 11.37 11.54 0.0M
2021-10-28 11.68 11.77 11.44 11.58 0.0M
2021-10-27 11.77 11.92 11.33 11.72 0.0M
2021-10-26 11.62 11.77 11.43 11.71 0.0M
2021-10-25 11.83 11.83 11.28 11.72 0.0M
2021-10-22 12.30 12.30 11.55 12.02 0.0M
2021-10-21 12.30 12.30 11.60 12.18 0.0M
2021-10-20 12.43 12.52 12.05 12.16 0.0M
2021-10-19 13.23 13.23 12.33 12.75 0.0M
2021-10-18 12.20 13.40 12.11 12.85 0.0M
2021-10-14 12.28 12.48 12.24 12.31 0.0M
2021-10-13 13.00 13.00 12.37 12.56 0.0M
2021-10-12 12.20 13.25 12.20 12.52 0.0M
2021-10-11 12.00 12.76 12.00 12.13 0.0M
2021-10-08 11.92 12.45 11.86 11.98 0.0M
2021-10-07 11.63 12.15 11.25 11.77 0.0M
2021-10-06 11.72 11.92 11.53 11.68 0.0M
2021-10-05 11.80 11.92 11.48 11.59 0.0M
2021-10-04 11.92 11.95 11.80 11.80 0.0M
2021-10-01 11.72 11.94 11.65 11.65 0.0M
2021-09-30 11.91 11.95 11.68 11.68 0.0M
2021-09-29 12.14 12.28 11.75 11.80 0.0M
2021-09-28 11.13 11.94 10.91 11.88 0.0M
2021-09-27 11.79 11.79 11.11 11.46 0.0M
2021-09-24 11.92 11.92 11.26 11.38 0.1M
2021-09-23 12.22 12.22 11.81 11.83 0.0M
2021-09-22 12.07 12.26 11.75 11.84 0.0M
2021-09-21 11.47 12.08 11.47 11.85 0.0M
2021-09-20 12.20 12.20 11.63 12.07 0.0M
2021-09-17 11.72 11.92 11.53 11.86 0.0M
2021-09-16 12.03 12.43 11.96 11.98 0.0M
2021-09-15 12.00 12.38 11.71 12.05 0.0M
2021-09-14 11.87 12.05 11.85 11.85 0.0M
2021-09-13 12.85 12.85 11.76 11.88 0.0M
2021-09-09 12.42 12.49 12.25 12.37 0.0M
2021-09-08 11.90 12.12 11.90 11.90 0.0M
2021-09-07 12.37 12.42 11.92 11.92 0.0M
2021-09-06 11.91 11.91 11.38 11.91 0.0M
2021-09-03 11.85 11.85 11.35 11.35 0.0M
2021-09-02 11.48 11.87 11.42 11.58 0.0M
2021-09-01 11.12 11.82 11.12 11.69 0.0M
2021-08-31 11.87 11.92 11.42 11.69 0.0M
2021-08-30 11.82 11.87 11.82 11.87 0.0M
2021-08-27 12.35 12.65 11.66 11.94 0.0M
2021-08-26 12.00 12.09 11.00 12.09 0.1M
2021-08-25 11.42 11.59 11.35 11.52 0.0M
2021-08-24 10.81 11.12 10.73 11.11 0.0M
2021-08-23 11.37 11.39 10.82 11.03 0.0M
2021-08-20 11.58 11.72 11.18 11.20 0.0M
2021-08-18 11.92 12.12 11.70 11.75 0.0M
2021-08-17 11.83 12.48 11.73 11.92 0.0M
2021-08-16 12.02 12.17 11.76 11.93 0.0M
2021-08-13 12.18 12.57 11.84 12.18 0.0M
2021-08-12 12.60 12.75 11.81 12.07 0.0M
2021-08-11 12.42 12.49 12.00 12.40 0.1M
2021-08-10 10.90 11.90 10.90 11.90 0.0M
2021-08-09 11.21 11.37 11.15 11.34 0.0M
2021-08-06 12.95 12.95 11.73 11.73 0.0M
2021-08-05 12.80 13.25 12.33 12.34 0.0M
2021-08-04 13.77 13.77 12.91 12.97 0.0M
2021-08-03 14.12 14.12 13.53 13.58 0.0M
2021-08-02 13.60 13.92 13.18 13.90 0.0M
2021-07-30 13.72 13.72 13.18 13.30 0.0M
2021-07-29 13.00 13.70 13.00 13.24 0.0M
2021-07-28 13.26 13.40 13.05 13.08 0.0M
2021-07-27 13.93 14.17 13.26 13.27 0.0M
2021-07-26 14.12 14.25 13.66 13.87 0.0M
2021-07-23 13.87 14.27 13.65 13.96 0.0M
2021-07-22 14.22 14.40 13.65 14.02 0.0M
2021-07-20 14.01 14.47 13.76 13.93 0.0M
2021-07-19 13.88 14.70 13.88 14.30 0.0M
2021-07-16 13.95 14.29 13.86 14.03 0.0M
2021-07-15 14.25 14.30 13.90 14.13 0.0M
2021-07-14 14.17 14.27 14.00 14.20 0.0M
2021-07-13 14.53 15.00 14.10 14.17 0.0M
2021-07-12 15.00 15.00 14.15 14.54 0.0M
2021-07-09 14.35 14.37 14.13 14.29 0.0M
2021-07-08 14.27 14.53 13.96 14.03 0.0M
2021-07-07 14.30 14.30 13.75 14.07 0.0M
2021-07-06 14.32 14.57 14.13 14.19 0.0M
2021-07-05 13.92 14.57 13.92 14.26 0.0M
2021-07-02 14.22 14.65 14.03 14.65 0.0M
2021-07-01 14.43 14.43 14.16 14.16 0.0M
2021-06-30 14.23 14.91 13.94 14.41 0.1M
2021-06-29 14.48 14.72 14.15 14.20 0.0M
2021-06-28 14.77 14.87 14.33 14.62 0.0M
2021-06-25 15.05 15.35 14.51 14.83 0.0M
2021-06-24 15.00 15.47 14.64 15.05 0.0M
2021-06-23 14.73 15.42 14.37 15.06 0.0M
2021-06-22 15.13 15.69 15.00 15.08 0.1M
2021-06-21 14.27 14.97 14.12 14.95 0.0M
2021-06-18 14.53 14.86 13.81 14.26 0.0M
2021-06-17 15.25 15.25 14.53 14.53 0.0M
2021-06-16 16.89 16.89 15.29 15.29 0.0M
2021-06-15 16.09 16.09 16.09 16.09 0.0M
2021-06-14 15.30 15.33 13.98 15.33 0.1M
2021-06-11 13.65 14.60 13.65 14.60 0.0M
2021-06-10 14.43 14.43 13.40 13.91 0.0M
2021-06-09 13.47 13.76 13.18 13.76 0.0M
2021-06-08 13.45 13.76 12.90 13.11 0.0M
2021-06-07 14.20 14.20 13.20 13.38 0.0M
2021-06-04 14.02 14.02 13.10 13.73 0.0M
2021-06-03 12.50 13.39 12.50 13.36 0.0M
2021-06-02 12.21 12.99 12.14 12.76 0.0M
2021-06-01 13.17 13.30 12.30 12.52 0.0M
2021-05-31 12.78 12.79 12.01 12.79 0.0M
2021-05-28 12.92 12.92 12.14 12.19 0.0M
2021-05-27 13.47 13.47 12.35 12.77 0.0M
2021-05-26 12.97 13.13 12.51 12.85 0.0M
2021-05-25 12.77 12.78 12.65 12.77 0.0M
2021-05-24 12.55 13.03 12.26 12.60 0.0M
2021-05-21 11.83 12.55 11.79 12.41 0.0M
2021-05-20 12.42 12.42 11.77 12.17 0.0M
2021-05-19 12.03 12.11 11.71 11.85 0.0M
2021-05-18 11.80 12.27 11.71 11.99 0.0M
2021-05-17 12.02 12.02 11.72 11.86 0.0M
2021-05-14 12.20 12.60 11.99 12.02 0.0M
2021-05-12 12.23 12.56 12.14 12.20 0.0M
2021-05-11 12.02 12.77 11.88 12.20 0.0M
2021-05-10 12.02 12.51 11.65 12.29 0.0M
2021-05-07 11.83 12.45 11.83 11.93 0.0M
2021-05-06 11.88 12.55 11.68 11.90 0.0M
2021-05-05 12.82 12.99 11.96 12.00 0.0M
2021-05-04 13.00 13.31 12.40 12.49 0.0M
2021-05-03 12.93 13.09 12.60 12.95 0.0M
2021-04-30 13.27 13.32 13.11 13.23 0.0M
2021-04-29 13.27 13.27 12.76 13.27 0.0M
2021-04-28 13.20 14.19 11.72 13.00 0.2M
2021-04-27 11.75 12.91 11.75 12.90 0.1M
2021-04-26 10.25 11.84 10.20 11.74 0.0M
2021-04-23 11.22 11.22 10.50 10.78 0.0M
2021-04-22 11.18 11.45 10.88 11.27 0.0M
2021-04-20 11.42 11.42 10.78 10.97 0.0M
2021-04-19 10.68 11.99 10.18 10.97 0.0M
2021-04-16 11.13 11.61 11.08 11.29 0.0M
2021-04-15 11.20 11.57 11.00 11.34 0.0M
2021-04-13 12.32 12.37 11.70 11.85 0.0M
2021-04-12 13.12 13.12 11.81 11.86 0.1M
2021-04-09 13.00 13.61 12.50 13.12 0.0M
2021-04-08 13.90 13.90 11.66 12.89 0.0M
2021-04-07 12.67 12.67 12.38 12.67 0.0M
2021-04-06 11.50 12.07 11.50 12.07 0.0M
2021-04-05 11.50 11.50 10.96 11.50 0.0M
2021-04-01 10.44 10.96 10.44 10.96 0.0M
2021-03-31 10.08 10.50 9.75 10.44 0.0M
2021-03-30 10.39 10.57 9.88 10.14 0.0M
2021-03-26 11.17 11.40 10.39 10.39 0.0M
2021-03-25 11.32 11.32 10.76 10.93 0.0M
2021-03-24 12.00 12.00 11.32 11.32 0.0M
2021-03-23 10.82 11.93 10.82 11.91 0.0M
2021-03-22 10.83 11.37 10.35 11.37 0.0M
2021-03-19 10.90 11.78 10.83 10.83 0.0M
2021-03-18 12.78 13.17 11.80 12.03 0.0M
2021-03-17 13.28 13.42 13.00 13.03 0.0M
2021-03-16 13.67 13.85 13.21 13.40 0.0M
2021-03-15 13.75 13.75 13.36 13.50 0.0M
2021-03-12 13.48 13.80 13.21 13.71 0.0M
2021-03-10 13.45 13.85 13.35 13.54 0.0M
2021-03-09 13.43 13.57 13.38 13.44 0.0M
2021-03-08 13.75 13.78 13.20 13.49 0.0M
2021-03-05 13.87 13.92 13.46 13.84 0.0M
2021-03-04 13.65 14.15 13.42 13.69 0.0M
2021-03-03 13.63 13.92 13.05 13.72 0.0M
2021-03-02 13.48 13.95 13.33 13.92 0.0M
2021-03-01 13.92 13.97 13.18 13.53 0.0M
2021-02-26 13.89 15.18 13.50 13.69 0.0M
2021-02-25 14.02 14.03 13.75 13.80 0.0M
2021-02-24 13.87 13.94 13.25 13.92 0.0M
2021-02-23 13.88 14.22 13.28 13.48 0.0M
2021-02-22 15.00 15.00 13.44 13.88 0.0M
2021-02-19 14.00 15.00 13.85 14.58 0.0M
2021-02-18 13.00 14.77 13.00 14.42 0.0M
2021-02-17 14.43 14.47 14.05 14.31 0.0M
2021-02-16 15.22 15.50 14.35 14.50 0.0M
2021-02-15 14.73 15.27 14.59 15.22 0.0M
2021-02-12 15.02 15.02 14.33 14.54 0.0M
2021-02-11 15.57 15.60 14.77 15.02 0.0M
2021-02-10 16.50 16.50 15.00 15.23 0.1M
2021-02-09 14.89 15.05 14.53 15.05 0.0M
2021-02-08 13.77 13.80 13.00 13.69 0.0M
2021-02-05 12.90 13.57 12.64 12.91 0.0M
2021-02-04 13.56 13.56 13.56 13.56 0.0M
2021-02-03 14.27 14.27 14.27 14.27 0.0M
2021-02-02 14.49 15.21 14.18 15.02 0.0M
2021-02-01 14.57 14.62 14.49 14.49 0.0M
2021-01-29 14.63 14.91 14.49 14.53 0.0M
2021-01-28 13.59 14.88 13.48 14.52 0.0M
2021-01-27 14.20 14.70 14.18 14.18 0.0M
2021-01-25 16.23 16.23 14.70 14.92 0.0M
2021-01-22 15.46 15.46 15.46 15.46 0.0M
2021-01-21 14.73 14.73 14.73 14.73 0.0M
2021-01-20 13.53 14.30 13.35 14.03 0.0M
2021-01-19 13.00 13.70 13.00 13.62 0.0M
2021-01-18 13.80 14.05 13.15 13.51 0.0M
2021-01-15 13.43 13.77 13.43 13.64 0.0M
2021-01-14 13.24 13.57 13.23 13.38 0.0M
2021-01-13 13.00 14.10 13.00 13.58 0.0M
2021-01-12 13.70 13.73 13.48 13.65 0.0M
2021-01-11 13.73 13.95 13.64 13.67 0.0M
2021-01-08 13.70 13.81 13.65 13.76 0.0M
2021-01-07 14.12 14.12 13.54 13.64 0.0M
2021-01-06 14.26 14.26 13.80 13.84 0.0M
2021-01-05 14.51 14.51 13.82 14.14 0.0M
2021-01-04 14.78 14.78 14.25 14.29 0.0M
2021-01-01 14.23 14.73 13.95 14.38 0.0M