Cohance Lifesciences

COHA
🏛️ 인도 →
873.55
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 891.40 891.40 881.05 882.50 0.8K
09:20 881.30 881.70 878.00 880.75 0.8K
09:25 881.05 884.30 876.80 881.00 1.7K
09:30 879.65 881.60 878.50 880.90 1.6K
09:35 880.50 882.25 880.50 881.35 0.1K
09:40 883.75 885.90 882.05 885.75 0.2K
09:45 885.70 887.20 885.70 887.00 0.2K
09:50 885.80 885.80 885.80 885.80 0.0K
09:55 885.35 885.35 883.90 885.00 0.2K
10:00 885.90 886.15 885.00 885.00 0.4K
10:05 885.00 886.10 882.70 885.70 1.9K
10:10 886.55 886.55 884.45 884.45 1.1K
10:15 885.65 887.20 885.65 887.20 0.0K
10:20 886.15 886.15 884.55 884.55 0.1K
10:25 884.90 885.30 884.50 884.55 0.2K
10:30 885.15 885.15 884.45 885.15 0.3K
10:35 884.50 885.10 884.45 884.45 0.0K
10:40 885.05 885.05 881.10 881.10 2.0K
10:45 882.75 882.75 882.00 882.00 0.1K
10:50 881.80 881.95 881.75 881.90 0.1K
10:55 881.90 881.90 876.10 876.80 0.2K
11:00 877.20 877.20 876.15 876.25 0.0K
11:05 876.00 883.65 875.20 881.00 1.9K
11:10 880.00 880.05 880.00 880.00 0.1K
11:15 880.45 880.45 878.00 878.00 0.1K
11:20 878.05 878.05 876.65 876.85 0.8K
11:25 876.00 876.00 875.00 875.00 0.3K
11:30 875.00 875.95 875.00 875.95 0.4K
11:35 875.10 875.10 874.30 874.30 0.6K
11:40 874.35 874.35 872.00 872.00 8.6K
11:45 872.95 873.65 872.50 872.95 0.2K
11:50 873.00 873.50 873.00 873.50 0.0K
11:55 874.00 877.40 874.00 876.05 0.1K
12:00 876.90 876.90 873.80 873.80 0.1K
12:05 875.15 875.15 872.40 872.40 0.0K
12:10 873.70 873.70 872.10 872.50 0.0K
12:15 871.65 871.65 871.65 871.65 0.0K
12:20 873.15 873.15 873.00 873.00 0.0K
12:25 873.65 874.45 872.50 874.40 0.1K
12:30 874.65 874.65 872.45 873.40 0.0K
12:35 873.35 873.65 872.50 873.65 0.0K
12:40 875.00 880.20 875.00 879.50 1.3K
12:45 879.50 881.00 878.70 881.00 0.2K
12:50 879.65 879.65 879.65 879.65 0.0K
12:55 880.00 880.45 879.65 880.45 0.1K
13:05 880.45 880.45 880.45 880.45 0.0K
13:10 878.65 878.65 874.85 875.50 0.8K
13:15 873.10 873.95 873.10 873.95 0.1K
13:20 874.75 874.75 874.15 874.15 0.0K
13:25 873.20 873.90 873.10 873.10 0.0K
13:30 872.00 872.00 868.85 870.65 0.2K
13:35 872.15 872.15 871.75 871.75 0.0K
13:40 871.75 872.80 871.50 872.80 0.0K
13:45 872.70 872.75 872.70 872.75 0.0K
13:50 872.00 872.00 869.30 869.85 0.1K
13:55 869.45 870.30 869.30 869.30 0.4K
14:00 869.30 871.00 869.30 871.00 0.1K
14:05 869.50 869.50 869.00 869.00 0.0K
14:10 868.75 869.80 868.75 869.80 0.2K
14:15 868.50 868.50 868.15 868.15 0.1K
14:20 869.35 869.95 869.35 869.95 0.1K
14:25 869.95 870.55 869.00 869.00 0.2K
14:30 870.45 871.65 870.45 871.65 0.0K
14:35 871.70 872.95 870.40 870.95 0.2K
14:45 872.35 872.50 871.20 872.35 0.2K
14:50 872.60 872.80 870.00 870.00 0.3K
14:55 870.55 870.55 870.05 870.05 0.0K
15:00 869.45 872.20 869.45 872.20 0.1K
15:05 870.00 874.80 870.00 874.80 5.9K
15:10 876.35 876.35 868.40 868.40 0.3K
15:15 868.20 868.20 865.00 865.50 1.1K
15:20 864.00 865.20 862.00 862.60 0.3K
15:25 861.15 875.80 861.15 875.80 0.3K
날짜 시가 고가 저가 종가 거래량
2025-10-03 870.50 879.90 870.15 873.55 0.0M
2025-10-01 883.65 883.65 866.30 870.10 0.0M
2025-09-30 871.10 884.80 860.60 879.05 0.0M
2025-09-29 876.00 879.50 857.05 873.65 0.0M
2025-09-26 890.00 891.40 861.15 875.80 0.0M
2025-09-25 911.35 911.35 886.90 900.60 0.0M
2025-09-24 900.10 912.65 876.10 897.10 0.2M
2025-09-23 901.05 904.55 882.50 898.80 0.1M
2025-09-22 913.80 913.80 891.00 901.75 0.1M
2025-09-19 911.05 932.65 896.70 909.45 0.1M
2025-09-18 927.00 927.00 888.85 914.15 1.1M
2025-09-17 985.00 994.75 962.45 967.70 0.0M
2025-09-16 970.05 993.85 970.05 989.60 0.0M
2025-09-15 974.65 991.40 971.25 984.35 0.0M
2025-09-12 1,006.85 1,006.90 974.75 982.10 0.0M
2025-09-11 991.00 998.15 983.50 995.10 0.0M
2025-09-10 1,010.65 1,019.30 977.85 989.80 0.0M
2025-09-09 997.55 1,026.00 985.55 1,019.20 0.0M
2025-09-08 943.80 1,038.00 915.10 1,011.20 0.1M
2025-09-05 905.35 925.00 898.15 923.10 0.0M
2025-09-04 905.00 908.50 893.35 900.15 0.1M
2025-09-03 906.60 923.70 898.10 904.05 0.0M
2025-09-02 895.05 913.50 891.20 909.35 0.0M
2025-09-01 884.55 905.00 873.70 902.15 0.0M
2025-08-29 895.95 895.95 864.00 879.35 0.0M
2025-08-28 881.00 884.65 856.90 870.25 0.0M
2025-08-26 906.95 907.20 879.25 880.95 0.0M
2025-08-25 905.05 935.00 881.30 899.25 0.0M
2025-08-22 892.35 893.25 877.55 884.70 0.0M
2025-08-21 890.05 912.05 889.50 896.35 0.0M
2025-08-20 912.70 916.00 892.65 894.40 0.0M
2025-08-19 902.15 922.35 892.35 920.40 0.0M
2025-08-18 921.70 921.70 884.85 899.00 0.0M
2025-08-14 985.20 985.20 899.00 912.60 0.0M
2025-08-13 987.95 999.00 958.40 985.95 0.0M
2025-08-12 981.85 981.85 937.65 949.95 0.0M
2025-08-11 972.00 972.00 911.00 941.25 0.0M
2025-08-08 985.00 985.00 923.50 931.60 0.0M
2025-08-07 975.20 975.20 919.55 931.95 0.0M
2025-08-06 932.10 955.20 932.10 935.95 0.0M
2025-08-05 985.00 985.00 951.00 961.00 0.0M
2025-08-04 977.50 989.90 956.00 958.25 0.0M
2025-08-01 980.05 987.25 954.45 980.40 0.0M
2025-07-31 935.00 1,003.10 935.00 997.50 0.0M
2025-07-30 1,015.20 1,018.50 995.25 997.50 0.0M
2025-07-29 1,024.00 1,024.00 984.00 1,011.80 0.0M
2025-07-28 1,028.70 1,028.70 991.25 996.55 0.0M
2025-07-25 1,008.05 1,034.20 1,008.05 1,018.55 0.0M
2025-07-24 1,045.00 1,057.60 1,033.15 1,036.35 0.0M
2025-07-23 1,031.75 1,064.35 1,031.75 1,045.45 0.0M
2025-07-22 1,071.45 1,072.75 1,057.90 1,063.00 0.0M
2025-07-21 1,074.90 1,080.30 1,058.10 1,071.40 0.0M
2025-07-18 1,119.95 1,119.95 1,071.50 1,082.05 0.0M
2025-07-17 1,072.10 1,121.15 1,068.05 1,093.05 0.0M
2025-07-16 1,064.75 1,070.20 1,056.15 1,062.40 0.0M
2025-07-15 1,034.40 1,074.95 1,030.55 1,055.40 0.0M
2025-07-14 1,010.55 1,035.15 995.30 1,029.65 0.0M
2025-07-11 995.55 1,028.30 987.65 1,021.90 0.0M
2025-07-10 982.50 1,006.20 982.50 995.50 0.0M
2025-07-09 1,016.85 1,016.85 982.10 985.75 0.0M
2025-07-08 1,015.00 1,016.20 980.50 990.45 0.0M
2025-07-07 1,044.95 1,044.95 1,005.00 1,018.75 0.0M
2025-07-04 1,008.00 1,052.25 991.95 1,043.80 0.0M
2025-07-03 985.95 1,015.00 972.60 1,006.65 0.0M
2025-07-02 986.00 986.00 952.85 967.40 0.0M
2025-07-01 962.25 971.00 938.00 960.35 0.0M
2025-06-30 950.00 972.40 933.15 966.65 0.0M
2025-06-27 1,002.10 1,002.10 931.75 944.05 0.0M
2025-06-26 980.05 1,004.65 980.05 1,002.10 0.0M
2025-06-25 967.25 1,007.00 967.25 980.00 0.0M
2025-06-24 981.05 993.95 981.05 986.25 0.0M
2025-06-23 1,006.85 1,006.85 951.30 981.15 0.0M
2025-06-20 987.85 996.85 976.90 986.00 0.0M
2025-06-19 1,009.00 1,018.00 982.90 989.45 0.0M
2025-06-18 996.45 1,020.00 988.10 1,006.70 0.0M
2025-06-17 994.50 1,007.40 980.85 992.55 0.0M
2025-06-16 1,003.15 1,007.10 981.00 994.05 0.0M
2025-06-13 999.00 1,006.70 976.65 1,003.85 0.0M
2025-06-12 1,018.05 1,042.90 996.05 1,005.70 0.0M
2025-06-11 1,015.70 1,015.70 996.70 1,003.00 0.0M
2025-06-10 1,027.00 1,029.20 1,003.35 1,015.70 0.0M
2025-06-09 1,054.95 1,057.25 1,022.65 1,026.95 0.0M
2025-06-06 1,086.95 1,086.95 1,049.00 1,054.75 0.0M
2025-06-05 1,049.95 1,070.00 1,028.85 1,062.95 0.0M
2025-06-04 1,045.95 1,045.95 1,000.60 1,020.40 0.0M
2025-06-03 1,022.40 1,041.35 1,010.00 1,012.95 0.0M
2025-06-02 1,041.05 1,068.50 1,016.55 1,023.45 0.0M
2025-05-30 1,099.80 1,099.80 1,031.95 1,044.75 0.0M
2025-05-29 1,079.00 1,087.10 1,057.75 1,066.60 0.0M
2025-05-28 1,095.85 1,118.65 1,087.25 1,107.75 0.0M
2025-05-27 1,093.45 1,098.80 1,084.05 1,092.65 0.0M
2025-05-26 1,179.95 1,179.95 1,084.00 1,091.10 0.0M
2025-05-23 1,075.65 1,096.30 1,074.20 1,083.60 0.0M
2025-05-22 1,073.60 1,086.90 1,059.20 1,082.00 0.0M
2025-05-21 1,059.55 1,080.00 1,050.00 1,078.50 0.0M
2025-05-20 1,031.05 1,087.95 1,031.05 1,054.90 0.0M
2025-05-19 1,050.20 1,090.00 1,007.00 1,072.80 0.0M
2025-05-16 1,063.00 1,090.00 1,050.45 1,075.30 0.0M
2025-05-15 1,082.55 1,084.75 1,047.40 1,059.15 0.0M
2025-05-14 1,074.05 1,095.00 1,063.00 1,078.40 0.0M
2025-05-13 1,050.10 1,089.00 1,050.10 1,083.35 0.0M
2025-05-12 1,071.60 1,087.00 1,041.65 1,062.60 0.0M
2025-05-09 1,036.00 1,079.70 1,033.20 1,078.65 0.0M
2025-05-08 1,103.20 1,122.90 1,053.00 1,059.50 0.0M
2025-05-07 1,027.00 1,112.30 1,027.00 1,081.40 0.0M
2025-05-06 1,127.05 1,147.30 1,103.80 1,118.50 0.0M
2025-05-05 1,134.10 1,152.85 1,134.10 1,148.90 0.0M
2025-05-02 1,134.00 1,150.45 1,126.55 1,135.65 0.0M
2025-04-30 1,145.15 1,161.40 1,125.15 1,134.40 0.0M
2025-04-29 1,189.95 1,189.95 1,125.90 1,134.15 0.0M
2025-04-28 1,143.70 1,163.25 1,132.00 1,146.65 0.0M
2025-04-25 1,195.00 1,206.05 1,138.65 1,143.25 0.0M
2025-04-24 1,204.00 1,234.45 1,196.35 1,204.95 0.0M
2025-04-23 1,239.65 1,240.05 1,197.65 1,204.25 0.0M
2025-04-22 1,207.00 1,246.85 1,195.00 1,233.10 0.0M
2025-04-21 1,167.85 1,221.00 1,157.15 1,207.05 0.0M
2025-04-17 1,189.90 1,205.20 1,162.00 1,167.85 0.0M
2025-04-16 1,181.00 1,202.00 1,167.35 1,197.25 0.0M
2025-04-15 1,142.00 1,235.60 1,142.00 1,184.30 0.0M
2025-04-11 1,071.00 1,159.60 1,071.00 1,149.50 0.0M
2025-04-09 1,079.95 1,086.60 1,046.20 1,051.65 0.0M
2025-04-08 1,100.00 1,109.45 1,065.65 1,081.15 0.0M
2025-04-07 1,074.00 1,074.00 953.05 1,052.95 0.0M
2025-04-04 1,125.20 1,125.20 1,078.10 1,086.30 0.0M
2025-04-03 1,104.10 1,154.50 1,104.10 1,125.25 0.0M
2025-04-02 1,062.10 1,111.65 1,062.10 1,093.65 0.0M
2025-04-01 1,148.60 1,148.60 1,059.75 1,074.50 0.0M
2025-03-28 1,082.45 1,170.05 1,082.45 1,159.80 0.0M
2025-03-27 1,133.75 1,133.75 1,079.60 1,109.30 0.0M
2025-03-26 1,146.55 1,165.40 1,076.35 1,113.40 0.0M
2025-03-25 1,209.20 1,209.20 1,135.15 1,151.75 0.0M
2025-03-24 1,224.00 1,224.00 1,165.00 1,173.95 0.0M
2025-03-21 1,200.40 1,218.70 1,172.10 1,209.85 0.0M
2025-03-20 1,189.00 1,210.00 1,163.30 1,194.90 0.0M
2025-03-19 1,122.05 1,170.00 1,102.90 1,161.80 0.0M
2025-03-18 1,148.95 1,153.10 1,119.20 1,133.05 0.0M
2025-03-17 1,137.25 1,158.20 1,125.00 1,135.75 0.0M
2025-03-13 1,134.60 1,154.10 1,124.00 1,144.85 0.0M
2025-03-12 1,129.00 1,162.45 1,129.00 1,157.75 0.0M
2025-03-11 1,133.65 1,168.00 1,126.80 1,156.90 0.0M
2025-03-10 1,188.95 1,195.00 1,149.60 1,157.40 0.0M
2025-03-07 1,141.35 1,175.70 1,141.35 1,165.65 0.0M
2025-03-06 1,141.05 1,202.00 1,141.05 1,161.85 0.0M
2025-03-05 1,158.95 1,189.00 1,151.00 1,175.05 0.0M
2025-03-04 1,130.00 1,174.90 1,103.75 1,158.95 0.0M
2025-03-03 1,220.25 1,220.25 1,106.60 1,138.70 0.0M
2025-02-28 1,154.40 1,243.20 1,124.55 1,215.10 0.0M
2025-02-27 1,178.30 1,220.30 1,133.25 1,157.55 0.0M
2025-02-25 1,210.00 1,215.50 1,195.00 1,208.75 0.0M
2025-02-24 1,264.85 1,264.85 1,203.80 1,207.15 0.0M
2025-02-21 1,208.20 1,230.00 1,177.20 1,225.60 0.0M
2025-02-20 1,139.00 1,328.20 1,135.60 1,210.55 0.1M
2025-02-19 1,099.60 1,181.50 1,086.30 1,160.25 0.0M
2025-02-18 1,129.95 1,135.70 1,079.00 1,099.80 0.0M
2025-02-17 1,088.25 1,170.95 1,088.25 1,118.80 0.0M
2025-02-14 1,118.85 1,118.85 1,072.05 1,088.20 0.0M
2025-02-13 1,159.95 1,167.25 1,069.15 1,120.25 0.1M
2025-02-12 1,026.00 1,071.40 1,026.00 1,045.70 0.0M
2025-02-11 1,119.00 1,119.00 1,079.40 1,083.15 0.0M
2025-02-10 1,133.05 1,160.90 1,106.60 1,118.55 0.0M
2025-02-07 1,142.35 1,176.30 1,140.00 1,155.20 0.0M
2025-02-06 1,136.90 1,178.00 1,136.90 1,168.60 0.0M
2025-02-05 1,137.20 1,146.95 1,118.05 1,130.05 0.0M
2025-02-04 1,107.00 1,140.85 1,090.30 1,134.00 0.0M
2025-02-03 1,130.50 1,167.20 1,085.60 1,105.65 0.0M
2025-02-01 1,046.00 1,146.15 1,046.00 1,108.25 0.0M
2025-01-31 1,001.40 1,061.00 1,001.40 1,055.55 0.0M
2025-01-30 1,000.05 1,055.00 1,000.05 1,038.20 0.0M
2025-01-29 975.20 1,020.00 951.95 1,014.05 0.0M
2025-01-28 956.20 982.65 929.00 976.25 0.0M
2025-01-27 1,009.95 1,009.95 946.80 983.85 0.0M
2025-01-24 1,029.95 1,030.35 992.50 1,005.45 0.0M
2025-01-23 1,043.95 1,044.15 1,020.00 1,036.65 0.0M
2025-01-22 1,070.00 1,070.00 1,013.35 1,023.70 0.0M
2025-01-21 1,051.55 1,090.00 1,044.00 1,055.55 0.0M
2025-01-20 1,080.00 1,083.60 1,057.55 1,074.00 0.0M
2025-01-17 1,094.00 1,094.00 1,066.95 1,078.70 0.0M
2025-01-16 1,093.00 1,093.00 1,063.50 1,070.10 0.1M
2025-01-15 1,045.55 1,067.40 1,045.55 1,055.15 0.0M
2025-01-14 1,059.95 1,065.25 1,050.10 1,054.75 0.0M
2025-01-13 1,040.75 1,057.65 1,039.60 1,049.95 0.0M
2025-01-10 1,101.05 1,101.05 1,057.10 1,061.90 0.0M
2025-01-09 1,099.00 1,129.70 1,099.00 1,103.55 0.0M
2025-01-08 1,100.95 1,106.15 1,086.45 1,102.10 0.0M
2025-01-07 1,056.75 1,118.55 1,056.75 1,092.80 0.0M
2025-01-06 1,106.75 1,106.75 1,080.00 1,092.20 0.0M
2025-01-03 1,136.75 1,136.75 1,090.40 1,105.75 0.0M
2025-01-02 1,096.70 1,127.55 1,089.40 1,114.40 0.0M
2025-01-01 1,119.15 1,136.05 1,071.00 1,123.95 0.0M