Coforge

COFO
🏛️ 인도 →
1,591.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 794.00 813.00 760.32 776.82 2.7M
2022-12-29 774.00 788.40 772.21 783.07 1.6M
2022-12-28 765.10 786.00 763.40 782.90 1.0M
2022-12-27 757.00 776.00 756.80 774.87 1.0M
2022-12-26 749.80 759.72 740.46 754.13 0.5M
2022-12-23 764.20 767.99 740.80 747.09 1.3M
2022-12-22 794.40 794.40 763.30 777.12 1.3M
2022-12-21 785.60 799.74 779.49 784.08 1.5M
2022-12-20 775.96 782.76 766.00 779.19 1.0M
2022-12-19 790.20 790.20 775.11 779.13 1.0M
2022-12-16 767.00 794.14 760.02 790.52 2.3M
2022-12-15 793.00 794.59 772.33 775.05 1.0M
2022-12-14 791.60 811.97 790.00 797.06 2.4M
2022-12-13 788.00 792.98 779.89 783.72 1.1M
2022-12-12 770.40 784.00 758.46 781.25 1.1M
2022-12-09 805.00 807.80 771.48 775.44 2.1M
2022-12-08 805.00 810.23 795.00 797.16 1.1M
2022-12-07 808.01 813.70 798.40 804.79 1.0M
2022-12-06 831.00 833.98 809.01 815.98 1.3M
2022-12-05 853.00 853.00 835.22 838.36 1.2M
2022-12-02 827.40 850.60 824.02 847.50 2.6M
2022-12-01 817.20 841.00 810.19 823.37 3.5M
2022-11-30 795.77 813.64 792.00 807.26 1.6M
2022-11-29 794.00 802.00 788.27 795.55 1.0M
2022-11-28 784.00 798.00 783.99 795.88 0.7M
2022-11-25 792.77 798.00 785.00 788.96 0.8M
2022-11-24 778.75 793.68 774.00 789.58 1.0M
2022-11-23 765.40 777.80 764.20 774.87 1.1M
2022-11-22 755.80 764.00 751.17 761.57 0.6M
2022-11-21 750.00 759.79 748.00 752.15 0.9M
2022-11-18 776.00 787.88 751.65 761.75 1.2M
2022-11-17 787.00 788.89 770.42 773.16 0.8M
2022-11-16 798.40 804.80 784.00 788.89 1.0M
2022-11-15 806.40 807.38 782.43 794.46 1.2M
2022-11-14 785.80 808.00 780.84 803.67 2.2M
2022-11-11 751.00 783.00 751.00 779.53 2.9M
2022-11-10 729.38 742.65 728.00 735.22 0.5M
2022-11-09 748.20 754.58 732.73 736.16 0.5M
2022-11-07 749.60 758.38 740.00 742.73 0.5M
2022-11-04 758.88 762.13 744.55 747.62 0.5M
2022-11-03 756.00 765.78 753.62 758.88 0.5M
2022-11-02 757.00 772.00 757.00 767.54 0.6M
2022-11-01 769.60 773.79 762.40 768.95 0.8M
2022-10-31 751.04 765.40 749.70 761.92 0.8M
2022-10-28 772.00 774.98 740.99 747.30 1.0M
2022-10-27 778.06 785.91 766.00 777.64 0.7M
2022-10-25 778.76 785.97 769.00 779.06 0.9M
2022-10-24 785.00 785.00 772.43 775.46 0.1M
2022-10-21 770.98 790.00 757.79 772.42 2.9M
2022-10-20 761.00 780.00 747.40 771.66 1.6M
2022-10-19 769.80 772.65 761.00 762.47 0.6M
2022-10-18 756.39 768.79 755.00 767.35 1.5M
2022-10-17 745.60 756.80 736.81 752.62 1.1M
2022-10-14 736.00 755.92 733.01 748.40 2.4M
2022-10-13 724.00 729.40 716.00 726.78 0.7M
2022-10-12 728.19 728.19 709.57 723.94 0.9M
2022-10-11 731.25 744.80 716.00 718.56 2.0M
2022-10-10 706.00 730.80 701.44 727.61 1.0M
2022-10-07 724.43 727.90 712.65 720.50 0.9M
2022-10-06 699.38 727.27 699.00 724.43 1.7M
2022-10-04 674.17 697.99 674.17 695.90 1.7M
2022-10-03 674.00 677.31 659.00 665.77 1.6M
2022-09-30 676.14 678.77 665.61 672.39 1.2M
2022-09-29 693.54 697.88 670.20 672.77 1.4M
2022-09-28 691.20 699.96 685.20 690.08 1.6M
2022-09-27 686.80 697.00 672.00 692.45 1.7M
2022-09-26 664.00 685.00 661.14 676.85 2.3M
2022-09-23 677.65 691.00 664.57 667.31 1.2M
2022-09-22 659.99 686.60 655.06 679.50 1.7M
2022-09-21 663.00 673.67 660.00 664.98 1.0M
2022-09-20 655.80 684.80 654.92 667.67 3.0M
2022-09-19 655.80 660.00 642.01 647.19 1.1M
2022-09-16 681.00 682.00 652.40 656.26 1.7M
2022-09-15 700.00 702.81 681.00 683.77 1.0M
2022-09-14 696.00 700.00 687.41 694.20 2.2M
2022-09-13 730.00 731.90 719.06 721.34 0.6M
2022-09-12 717.80 731.57 716.42 723.59 1.4M
2022-09-09 706.00 719.00 698.27 713.59 1.6M
2022-09-08 708.00 714.79 697.49 700.78 1.3M
2022-09-07 689.80 704.58 686.93 700.85 1.1M
2022-09-06 701.60 705.46 687.60 693.31 0.9M
2022-09-05 694.10 705.00 692.52 695.03 0.7M
2022-09-02 705.80 709.23 692.20 693.52 0.8M
2022-09-01 710.00 710.00 691.84 700.19 0.9M
2022-08-30 712.00 716.79 707.47 712.07 1.3M
2022-08-29 686.20 712.80 686.20 702.32 1.7M
2022-08-26 742.60 749.00 730.25 732.37 0.9M
2022-08-25 744.39 749.97 733.21 736.84 1.1M
2022-08-24 743.60 746.98 734.80 739.61 0.9M
2022-08-23 732.00 747.00 722.61 740.01 1.8M
2022-08-22 772.00 772.00 750.00 752.58 2.0M
2022-08-19 784.20 811.72 778.20 784.74 4.9M
2022-08-18 778.80 784.00 760.66 780.12 1.2M
2022-08-17 768.80 790.00 762.56 778.94 1.9M
2022-08-16 763.14 772.00 759.40 765.32 0.7M
2022-08-12 773.95 773.95 757.00 758.50 0.8M
2022-08-11 771.80 793.80 769.20 771.42 1.8M
2022-08-10 777.20 781.20 762.00 764.53 0.9M
2022-08-08 787.81 792.47 774.00 777.20 0.8M
2022-08-05 780.40 795.76 778.99 786.90 1.2M
2022-08-04 779.00 789.60 764.00 780.22 1.5M
2022-08-03 765.80 779.78 763.87 773.86 1.7M
2022-08-02 783.98 783.98 760.60 763.99 1.7M
2022-08-01 792.00 799.60 779.99 788.81 1.3M
2022-07-29 784.00 792.99 778.29 790.86 2.3M
2022-07-28 763.49 772.82 757.40 769.21 3.3M
2022-07-27 743.58 759.80 735.51 757.49 1.9M
2022-07-26 753.59 757.33 737.68 740.49 2.5M
2022-07-25 738.00 767.00 737.01 757.90 3.1M
2022-07-22 727.80 759.80 712.14 745.29 6.8M
2022-07-21 710.00 746.00 704.12 724.15 3.9M
2022-07-20 688.00 711.00 687.00 707.18 2.4M
2022-07-19 687.00 687.00 672.81 682.32 2.4M
2022-07-18 684.00 696.80 681.08 688.33 1.9M
2022-07-15 688.40 694.99 666.35 675.73 2.3M
2022-07-14 703.80 707.79 669.80 683.45 2.5M
2022-07-13 706.60 716.04 699.00 701.06 1.6M
2022-07-12 696.00 710.80 690.80 703.64 1.0M
2022-07-11 708.00 711.98 689.00 700.57 1.8M
2022-07-08 736.00 736.00 715.60 721.33 1.9M
2022-07-07 725.40 744.00 714.22 721.89 2.3M
2022-07-06 710.18 724.80 705.00 721.64 1.3M
2022-07-05 707.58 716.88 698.00 708.51 1.7M
2022-07-04 702.00 706.97 681.40 701.17 1.0M
2022-07-01 707.60 707.60 683.98 697.61 2.7M
2022-06-30 735.00 739.71 706.00 707.86 1.4M
2022-06-29 727.52 741.20 727.52 732.45 2.0M
2022-06-28 750.27 756.37 742.00 747.04 1.5M
2022-06-27 743.80 765.60 741.17 758.22 2.2M
2022-06-24 747.06 747.77 715.90 729.47 1.9M
2022-06-23 700.61 741.78 699.01 735.77 1.6M
2022-06-22 714.00 714.00 692.60 700.61 1.9M
2022-06-21 680.00 725.00 679.36 718.85 2.9M
2022-06-20 680.79 689.60 667.69 673.94 2.2M
2022-06-17 660.00 693.98 655.01 675.16 7.0M
2022-06-16 669.00 678.00 652.25 659.19 2.4M
2022-06-15 659.98 659.98 643.62 655.49 1.5M
2022-06-14 652.60 671.00 644.02 646.76 2.0M
2022-06-13 682.00 682.00 660.21 662.30 1.8M
2022-06-10 699.60 703.00 678.24 696.64 1.7M
2022-06-09 694.96 711.99 687.00 710.04 1.5M
2022-06-08 716.80 717.98 691.34 699.70 2.0M
2022-06-07 719.00 727.99 706.51 710.07 1.4M
2022-06-06 749.81 749.81 714.92 721.37 3.0M
2022-06-03 787.80 802.00 747.48 752.02 3.1M
2022-06-02 758.69 777.00 752.61 768.03 1.3M
2022-06-01 782.30 790.54 753.40 758.69 1.6M
2022-05-31 782.59 790.00 766.22 782.30 2.3M
2022-05-30 755.00 783.00 750.51 779.66 2.4M
2022-05-27 703.00 739.80 703.00 734.29 2.4M
2022-05-26 698.00 707.14 670.60 695.57 2.1M
2022-05-25 742.81 745.42 687.32 690.79 2.0M
2022-05-24 774.79 774.79 739.63 742.81 0.9M
2022-05-23 763.60 778.20 753.69 770.64 1.0M
2022-05-20 751.80 760.00 734.44 757.39 1.2M
2022-05-19 766.00 766.94 724.80 732.96 2.4M
2022-05-18 789.57 814.34 784.05 790.07 1.4M
2022-05-17 764.00 792.86 762.15 788.13 1.2M
2022-05-16 750.13 775.60 748.81 759.14 1.7M
2022-05-13 751.00 759.80 731.83 748.65 2.3M
2022-05-12 735.04 746.98 710.45 730.78 2.6M
2022-05-11 738.00 753.54 719.00 744.32 1.7M
2022-05-10 770.00 780.83 726.89 729.86 1.7M
2022-05-09 772.73 785.78 753.40 771.51 2.4M
2022-05-06 810.00 811.33 718.15 781.08 9.5M
2022-05-05 821.95 843.38 811.69 834.32 1.3M
2022-05-04 825.94 837.00 805.94 811.69 0.7M
2022-05-02 835.00 835.00 812.14 823.31 0.7M
2022-04-29 831.00 850.00 823.01 840.04 1.6M
2022-04-28 817.00 828.01 804.35 820.23 0.9M
2022-04-27 800.41 810.00 792.23 806.59 0.8M
2022-04-26 807.00 812.00 800.40 808.57 0.6M
2022-04-25 821.99 821.99 798.60 800.29 1.1M
2022-04-22 816.00 830.01 800.40 825.85 1.4M
2022-04-21 806.00 821.38 798.20 818.61 1.5M
2022-04-20 814.00 814.00 787.03 796.34 1.8M
2022-04-19 824.00 833.47 795.41 805.46 1.6M
2022-04-18 814.40 823.97 799.00 814.35 2.1M
2022-04-13 838.84 847.80 830.00 832.16 1.2M
2022-04-12 834.00 858.80 821.03 829.42 2.0M
2022-04-11 875.80 878.52 859.00 862.46 1.3M
2022-04-08 885.98 886.71 872.36 874.63 0.9M
2022-04-07 892.40 898.78 876.03 877.83 1.8M
2022-04-06 909.20 910.80 890.00 892.85 1.2M
2022-04-05 907.98 921.00 902.32 911.52 1.8M
2022-04-04 892.00 909.00 882.97 902.32 1.6M
2022-04-01 898.00 899.60 870.21 882.97 1.7M
2022-03-31 913.18 913.18 888.00 891.50 1.2M
2022-03-30 885.20 906.40 879.73 904.39 1.6M
2022-03-29 871.00 884.40 868.53 881.59 1.0M
2022-03-28 886.00 888.04 863.00 867.53 1.2M
2022-03-25 898.00 905.00 880.40 884.61 1.5M
2022-03-24 885.99 899.80 880.22 895.79 1.6M
2022-03-23 897.18 899.40 881.36 887.09 0.8M
2022-03-22 885.00 896.00 877.60 891.54 1.1M
2022-03-21 888.80 897.00 878.79 886.78 1.4M
2022-03-17 885.00 887.00 873.00 882.21 4.8M
2022-03-16 840.20 871.98 840.20 870.09 4.3M
2022-03-15 877.40 882.00 816.82 830.32 5.0M
2022-03-14 858.00 878.95 843.42 875.04 3.6M
2022-03-11 851.76 865.90 847.04 859.66 3.9M
2022-03-10 869.95 870.00 845.48 852.00 18.3M
2022-03-09 971.44 974.77 905.20 911.22 4.3M
2022-03-08 948.30 968.56 934.52 962.57 2.3M
2022-03-07 902.67 949.60 896.23 944.48 2.5M
2022-03-04 929.20 945.41 910.95 932.49 1.6M
2022-03-03 910.00 938.73 898.61 935.68 3.2M
2022-03-02 900.00 909.96 896.00 898.49 1.1M
2022-02-28 874.00 912.24 874.00 907.10 1.5M
2022-02-25 865.00 903.40 852.00 900.38 1.7M
2022-02-24 860.45 863.88 837.71 845.21 1.8M
2022-02-23 891.00 898.82 878.00 887.33 0.7M
2022-02-22 841.02 889.73 841.02 883.62 1.4M
2022-02-21 860.00 902.00 848.00 882.58 2.4M
2022-02-18 867.02 883.99 861.01 864.09 1.1M
2022-02-17 894.60 898.60 872.80 877.72 1.1M
2022-02-16 914.40 918.11 886.02 892.38 1.3M
2022-02-15 878.00 905.60 866.30 900.88 1.8M
2022-02-14 874.00 902.64 860.00 871.05 1.3M
2022-02-11 929.00 931.83 905.00 908.32 1.8M
2022-02-10 958.00 963.83 942.70 945.91 0.9M
2022-02-09 925.00 955.00 922.01 952.76 1.6M
2022-02-08 935.40 943.40 909.00 916.28 1.4M
2022-02-07 938.00 951.80 922.60 931.77 1.6M
2022-02-04 935.00 947.80 917.60 939.02 2.1M
2022-02-03 965.80 968.40 932.01 935.70 1.7M
2022-02-02 961.80 972.58 951.28 964.56 2.1M
2022-02-01 985.00 989.72 943.01 958.18 2.1M
2022-01-31 961.40 982.00 952.62 962.70 2.3M
2022-01-28 920.30 965.00 912.00 942.65 6.7M
2022-01-27 955.00 955.00 874.20 880.16 2.7M
2022-01-25 937.00 975.65 930.28 956.33 1.3M
2022-01-24 1,040.00 1,040.00 960.20 964.99 1.9M
2022-01-21 1,050.00 1,077.00 1,030.95 1,040.07 1.2M
2022-01-20 1,079.60 1,088.00 1,044.50 1,062.17 1.5M
2022-01-19 1,084.00 1,091.83 1,056.24 1,081.65 1.7M
2022-01-18 1,135.00 1,135.00 1,076.34 1,082.04 1.4M
2022-01-17 1,142.14 1,144.00 1,122.66 1,125.60 0.9M
2022-01-14 1,130.00 1,142.00 1,125.00 1,137.71 0.9M
2022-01-13 1,164.00 1,172.96 1,137.13 1,145.33 1.0M
2022-01-12 1,160.00 1,167.75 1,146.40 1,157.67 1.2M
2022-01-11 1,123.34 1,177.58 1,122.99 1,153.43 3.8M
2022-01-10 1,162.70 1,162.70 1,112.00 1,116.11 1.9M
2022-01-07 1,195.00 1,195.00 1,142.15 1,151.24 1.3M
2022-01-06 1,170.00 1,196.88 1,151.33 1,186.23 1.7M
2022-01-05 1,221.54 1,221.54 1,178.19 1,187.90 3.5M
2022-01-04 1,205.00 1,227.00 1,198.03 1,221.08 3.3M
2022-01-03 1,184.00 1,201.00 1,182.00 1,194.63 1.6M