Sofcom Systems Ltd-BO (SOFC)

SOFC
🏛️ 인도 →
60.79
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 62.90 64.40 62.00 64.08 7.0K
09:20 63.94 64.85 63.90 64.50 4.8K
09:25 63.69 63.69 63.69 63.69 0.9K
09:30 63.79 65.50 63.79 65.50 7.7K
09:35 64.00 65.36 64.00 65.00 1.0K
09:40 62.41 62.41 62.41 62.41 0.0K
09:50 64.50 64.50 64.50 64.50 0.0K
10:00 64.30 64.30 64.30 64.30 0.0K
10:05 64.28 64.28 64.28 64.28 0.0K
10:25 64.20 64.20 64.20 64.20 0.0K
12:30 63.85 63.85 63.85 63.85 4.8K
12:45 63.85 63.85 63.85 63.85 0.0K
13:20 62.66 62.66 62.40 62.40 0.3K
13:25 63.79 63.79 62.20 63.23 0.9K
13:30 63.23 63.23 63.23 63.23 0.0K
14:10 63.00 63.00 61.25 61.25 17.8K
14:15 61.25 61.25 61.25 61.25 0.5K
14:20 61.25 62.22 61.25 62.22 1.1K
14:35 61.01 62.02 61.01 61.01 0.0K
14:45 62.02 62.70 61.99 62.70 2.4K
14:50 62.00 62.00 62.00 62.00 0.0K
15:00 62.55 62.55 62.00 62.00 2.5K
15:10 61.99 61.99 61.00 61.97 5.5K
15:15 61.79 61.79 61.78 61.78 2.8K
15:20 61.74 61.74 61.00 61.65 5.3K
15:25 60.62 61.73 60.62 61.73 2.4K
날짜 시가 고가 저가 종가 거래량
2025-09-26 56.00 63.80 56.00 60.79 0.1M
2025-09-25 63.00 65.50 60.52 61.73 0.1M
2025-09-24 67.67 67.67 61.41 62.75 0.2M
2025-09-23 74.90 74.90 65.10 66.91 0.1M
2025-09-22 63.50 69.35 61.75 68.14 0.1M
2025-09-19 68.00 68.00 60.78 63.06 0.1M
2025-09-18 68.40 68.40 63.10 64.68 0.0M
2025-09-17 68.80 68.80 63.00 65.52 0.1M
2025-09-16 66.57 69.00 64.50 67.26 0.1M
2025-09-15 63.50 68.00 63.50 67.79 0.1M
2025-09-12 63.20 68.79 61.70 65.57 0.0M
2025-09-11 71.98 72.98 63.41 65.29 0.0M
2025-09-10 70.99 72.99 66.53 72.27 0.0M
2025-09-09 72.44 74.97 67.31 68.24 0.0M
2025-09-08 70.00 73.00 66.50 72.44 0.0M
2025-09-05 74.89 74.89 66.50 68.23 0.0M
2025-09-04 77.78 77.78 71.54 72.56 0.0M
2025-09-03 78.30 79.37 75.05 75.29 0.0M
2025-09-02 80.10 82.45 75.47 77.53 0.1M
2025-09-01 81.00 81.99 79.20 80.08 0.0M
2025-08-29 75.49 81.00 72.00 79.90 0.1M
2025-08-28 77.30 77.30 71.50 73.17 0.0M
2025-08-26 80.30 80.30 75.60 77.96 0.0M
2025-08-25 81.97 81.97 76.71 79.63 0.0M
2025-08-22 84.60 84.60 79.00 80.32 0.1M
2025-08-21 83.00 83.99 80.00 82.63 0.0M
2025-08-20 82.80 84.80 75.01 81.41 0.1M
2025-08-19 89.00 91.00 80.25 84.10 0.1M
2025-08-18 88.99 92.00 80.40 89.49 0.1M
2025-08-14 87.00 87.00 84.00 85.74 0.0M
2025-08-13 92.90 92.90 84.10 86.67 0.0M
2025-08-12 95.10 95.10 88.05 90.83 0.1M
2025-08-11 97.50 97.50 88.70 91.27 0.1M
2025-08-08 89.90 93.00 85.09 91.18 0.1M
2025-08-07 91.20 91.20 86.00 89.10 0.0M
2025-08-06 91.79 91.79 85.80 88.93 0.0M
2025-08-05 87.36 91.80 83.00 87.55 0.0M
2025-08-04 86.50 88.90 80.00 87.36 0.1M
2025-08-01 87.10 87.10 78.40 80.79 0.0M
2025-07-31 72.00 82.60 71.00 79.78 0.0M
2025-07-30 73.90 73.90 72.00 72.49 0.0M
2025-07-29 76.99 76.99 71.20 72.93 0.0M
2025-07-28 76.89 76.89 75.00 76.00 0.0M
2025-07-25 72.40 78.00 72.40 76.31 0.0M
2025-07-24 78.39 78.39 74.30 77.27 0.0M
2025-07-23 80.00 80.00 71.90 75.79 0.0M
2025-07-22 81.00 82.80 75.45 78.54 0.0M
2025-07-21 83.39 83.39 78.40 79.79 0.0M
2025-07-18 83.00 83.00 80.00 80.32 0.0M
2025-07-17 80.10 83.99 79.20 81.37 0.0M
2025-07-16 82.00 83.55 79.76 81.28 0.0M
2025-07-15 84.00 84.00 80.00 81.18 0.0M
2025-07-14 80.30 83.90 80.00 82.28 0.0M
2025-07-11 82.00 84.97 79.59 82.52 0.0M
2025-07-10 83.49 84.99 79.00 80.47 0.0M
2025-07-09 86.00 86.00 80.60 81.87 0.0M
2025-07-08 84.00 87.65 83.00 84.74 0.0M
2025-07-07 84.50 85.90 78.50 84.85 0.0M
2025-07-04 83.80 85.00 79.50 83.24 0.0M
2025-07-03 85.00 85.40 80.43 81.88 0.0M
2025-07-02 83.20 84.47 81.00 83.66 0.0M
2025-07-01 86.25 86.71 80.95 82.73 0.0M
2025-06-30 87.61 93.70 83.26 84.90 0.0M
2025-06-27 91.00 91.00 86.35 88.05 0.0M
2025-06-26 85.95 91.00 82.45 89.65 0.0M
2025-06-25 86.70 91.49 83.55 86.99 0.0M
2025-06-24 87.39 94.99 83.10 88.26 0.1M
2025-06-23 88.00 88.50 83.00 87.28 0.0M
2025-06-20 87.00 87.50 81.50 85.50 0.0M
2025-06-19 82.90 85.15 77.50 83.89 0.0M
2025-06-18 86.30 86.30 81.10 81.53 0.0M
2025-06-17 83.99 85.45 80.56 84.32 0.0M
2025-06-16 87.00 87.00 84.80 84.80 0.0M
2025-06-13 84.00 87.50 84.00 84.45 0.0M
2025-06-12 86.00 86.00 83.50 84.00 0.0M
2025-06-11 86.00 86.00 79.25 82.00 0.0M
2025-06-10 78.00 85.89 78.00 83.42 0.0M
2025-06-09 88.00 88.00 80.71 82.00 0.0M
2025-06-05 84.90 84.95 84.90 84.95 0.0M
2025-06-03 84.55 85.00 84.55 85.00 0.0M
2025-05-30 89.00 89.00 89.00 89.00 0.0M
2025-05-29 85.00 85.00 85.00 85.00 0.0M
2025-05-28 79.80 84.00 79.50 83.08 0.0M
2025-05-27 75.56 83.00 75.56 80.03 0.0M
2025-05-26 79.30 83.00 79.30 79.53 0.0M
2025-05-23 82.95 85.80 81.90 83.43 0.0M
2025-05-21 87.47 87.47 79.20 86.19 0.0M
2025-05-20 80.03 86.13 77.98 83.31 0.0M
2025-05-19 81.24 84.97 78.80 82.08 0.0M
2025-05-16 84.00 84.00 78.70 82.90 0.0M
2025-05-15 80.99 81.00 76.81 80.26 0.0M
2025-05-14 81.10 81.10 76.95 80.85 0.0M
2025-05-13 79.00 83.00 75.72 81.00 0.0M
2025-05-12 81.00 81.00 73.32 79.70 0.0M
2025-05-09 77.75 77.75 77.17 77.17 0.0M
2025-05-08 81.23 81.23 81.23 81.23 0.0M
2025-05-07 85.50 85.50 85.50 85.50 0.0M
2025-05-06 90.00 90.00 90.00 90.00 0.0M
2025-05-05 86.75 86.75 81.55 86.74 0.0M
2025-05-02 83.33 87.71 83.33 85.84 0.0M
2025-04-30 85.05 87.71 85.05 87.71 0.0M
2025-04-29 86.40 90.00 86.40 89.50 0.0M
2025-04-28 91.90 91.90 89.55 90.18 0.0M
2025-04-25 89.90 89.90 83.80 87.70 0.0M
2025-04-24 90.00 92.00 83.75 88.21 0.0M
2025-04-23 94.00 94.80 87.93 88.15 0.0M
2025-04-22 87.61 94.80 87.61 92.55 0.0M
2025-04-21 94.00 96.50 89.30 92.22 0.0M
2025-04-17 89.00 97.10 83.61 93.96 0.3M
2025-04-16 72.02 90.00 72.02 86.11 0.1M
2025-04-15 74.00 84.00 68.70 77.48 0.1M
2025-04-11 73.30 78.80 67.00 74.35 0.1M
2025-04-09 72.70 74.00 67.72 69.85 0.0M
2025-04-08 67.00 73.00 65.50 70.83 0.0M
2025-04-07 63.00 67.33 53.50 62.02 0.1M
2025-04-04 59.90 59.90 53.00 56.11 0.0M
2025-04-03 60.50 66.00 55.42 57.20 0.5M
2025-04-02 63.00 66.98 60.00 61.57 0.0M
2025-04-01 67.00 67.00 60.53 64.01 0.0M
2025-03-28 70.20 70.20 61.11 64.23 0.0M
2025-03-27 69.99 69.99 60.05 66.35 0.0M
2025-03-26 73.40 73.40 65.12 66.72 0.0M
2025-03-25 73.00 73.00 66.60 69.57 0.0M
2025-03-24 76.50 76.50 70.05 72.30 0.0M
2025-03-21 65.98 71.00 65.98 70.61 0.0M
2025-03-20 60.00 66.50 58.01 65.81 0.1M
2025-03-19 57.01 60.95 55.95 60.57 0.0M
2025-03-18 59.00 60.00 54.45 59.16 0.0M
2025-03-17 55.40 66.50 54.86 59.71 0.1M
2025-03-13 63.50 63.50 57.00 60.95 0.0M
2025-03-12 59.00 60.37 51.55 60.03 0.0M
2025-03-11 54.90 62.00 54.90 56.36 0.0M
2025-03-10 66.00 66.00 57.88 61.00 0.1M
2025-03-07 62.01 65.00 60.70 64.31 0.0M
2025-03-06 62.88 66.50 62.88 65.49 0.0M
2025-03-05 68.00 68.00 62.00 62.88 0.0M
2025-03-04 65.00 66.75 60.51 64.78 0.0M
2025-03-03 68.50 68.50 62.00 64.88 0.0M
2025-02-28 64.15 66.75 59.52 65.25 0.0M
2025-02-27 69.00 69.00 63.00 65.43 0.0M
2025-02-25 67.00 69.50 64.61 64.62 0.0M
2025-02-24 74.90 74.90 64.00 67.37 0.0M
2025-02-21 68.75 71.01 59.60 69.64 0.0M
2025-02-20 72.00 72.00 63.30 64.88 0.0M
2025-02-19 73.00 73.00 65.06 68.72 0.0M
2025-02-18 66.00 69.79 64.01 68.27 0.0M
2025-02-17 68.50 68.97 62.75 66.58 0.0M
2025-02-14 72.85 72.85 63.91 66.40 0.0M
2025-02-13 77.60 77.60 71.00 71.01 0.0M
2025-02-12 69.95 74.60 65.00 71.00 0.0M
2025-02-11 70.00 70.00 64.14 69.95 0.0M
2025-02-10 69.95 76.95 65.00 69.91 0.0M
2025-02-07 77.50 77.50 70.10 71.82 0.0M
2025-02-06 71.00 75.00 68.66 73.01 0.0M
2025-02-05 71.00 72.50 68.60 71.33 0.1M
2025-02-04 68.01 72.41 68.01 70.94 0.0M
2025-02-03 70.27 72.41 70.27 71.51 0.0M
2025-02-01 74.00 74.00 70.03 72.63 0.0M
2025-01-31 73.20 73.90 68.80 71.48 0.0M
2025-01-30 73.00 73.00 69.06 70.97 0.0M
2025-01-29 67.00 70.90 67.00 70.69 0.1M
2025-01-28 68.45 68.45 65.50 67.55 0.0M
2025-01-27 69.98 71.80 66.49 68.45 0.0M
2025-01-24 71.90 71.90 65.16 69.98 0.0M
2025-01-23 64.56 69.00 64.55 68.57 0.0M
2025-01-22 68.21 69.00 66.12 67.88 0.0M
2025-01-21 67.36 70.95 65.30 69.60 0.0M
2025-01-20 71.50 71.50 66.50 68.73 0.0M
2025-01-17 72.79 72.79 66.50 69.73 0.0M
2025-01-16 73.40 73.40 67.05 69.62 0.0M
2025-01-15 72.00 72.00 66.50 69.97 0.0M
2025-01-14 71.99 71.99 69.95 69.98 0.0M
2025-01-13 71.00 75.05 67.91 68.84 0.0M
2025-01-10 74.00 74.00 69.53 71.48 0.0M
2025-01-09 74.00 74.00 69.05 72.24 0.0M
2025-01-08 74.20 74.20 69.00 72.13 0.0M
2025-01-07 73.90 73.90 70.16 72.12 0.0M
2025-01-06 66.41 72.99 66.41 72.21 0.0M
2025-01-03 69.80 69.99 67.50 69.87 0.0M
2025-01-02 65.00 67.35 61.70 66.66 0.0M
2025-01-01 63.00 65.90 61.10 64.16 0.0M