Sofcom Systems Ltd-BO (SOFC)

SOFC
🏛️ 인도 →
60.79
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
2023-12-29 52.75 53.25 50.00 50.17 0.0M
2023-12-28 54.90 56.00 49.00 51.81 0.0M
2023-12-27 52.75 55.00 50.00 54.94 0.0M
2023-12-26 57.00 57.00 50.50 50.86 0.0M
2023-12-22 55.10 57.99 53.50 55.25 0.0M
2023-12-21 56.50 58.28 49.10 56.73 0.0M
2023-12-20 59.95 59.95 55.40 58.28 0.0M
2023-12-19 57.85 58.20 55.25 57.00 0.0M
2023-12-18 60.99 60.99 56.75 57.66 0.0M
2023-12-15 57.50 63.10 52.00 61.91 0.1M
2023-12-14 58.39 59.90 53.75 54.77 0.1M
2023-12-13 59.95 59.95 55.10 57.00 0.0M
2023-12-12 60.00 60.00 54.58 56.94 0.0M
2023-12-11 57.00 57.00 54.00 55.21 0.1M
2023-12-08 59.00 59.20 54.99 57.94 0.0M
2023-12-07 54.00 57.80 52.00 57.07 0.0M
2023-12-06 53.00 53.00 49.50 51.13 0.0M
2023-12-05 51.80 51.80 48.50 50.48 0.0M
2023-12-04 46.00 53.00 46.00 49.43 0.0M
2023-12-01 51.99 51.99 46.85 49.49 0.0M
2023-11-30 52.14 54.40 47.15 48.37 0.0M
2023-11-29 57.48 57.48 49.31 52.14 0.0M
2023-11-28 54.00 56.40 51.00 54.78 0.0M
2023-11-24 53.50 55.90 53.35 53.50 0.0M
2023-11-23 56.39 56.39 55.00 55.96 0.0M
2023-11-22 57.00 57.00 53.05 56.13 0.0M
2023-11-21 57.00 57.00 53.00 54.95 0.0M
2023-11-20 56.00 56.00 55.50 55.62 0.0M
2023-11-17 57.00 57.00 53.99 54.33 0.0M
2023-11-16 57.60 57.60 54.00 54.90 0.0M
2023-11-15 59.50 59.50 54.50 55.24 0.0M
2023-11-13 57.10 59.50 57.10 58.84 0.0M
2023-11-12 59.50 60.90 57.00 59.90 0.0M
2023-11-10 60.00 60.00 54.80 56.01 0.0M
2023-11-09 54.70 59.25 53.75 58.68 0.0M
2023-11-08 56.90 58.33 53.51 53.87 0.1M
2023-11-07 59.23 60.64 54.50 55.33 0.0M
2023-11-06 62.50 62.50 54.80 59.23 0.0M
2023-11-03 61.99 61.99 55.20 57.70 0.0M
2023-11-02 58.99 60.00 57.00 59.98 0.0M
2023-11-01 63.00 63.00 55.00 57.50 0.0M
2023-10-31 63.50 64.39 57.01 60.43 0.0M
2023-10-30 63.00 63.99 59.99 61.62 0.0M
2023-10-27 65.00 65.00 58.00 59.80 0.0M
2023-10-26 53.60 62.70 53.60 62.20 0.0M
2023-10-25 62.00 62.00 55.10 57.06 0.0M
2023-10-23 59.50 60.50 58.01 59.89 0.0M
2023-10-20 60.00 60.99 57.50 57.50 0.0M
2023-10-19 58.00 59.99 56.31 57.99 0.0M
2023-10-18 61.75 61.75 57.00 58.31 0.0M
2023-10-17 60.80 60.80 53.30 57.01 0.0M
2023-10-16 61.70 62.78 57.00 58.08 0.0M
2023-10-13 61.40 62.69 58.10 61.70 0.0M
2023-10-12 59.51 63.75 55.92 61.48 0.1M
2023-10-11 65.00 65.00 59.00 62.13 0.0M
2023-10-10 66.00 68.00 58.80 62.63 0.0M
2023-10-09 62.05 64.99 58.25 64.80 0.0M
2023-10-06 65.00 67.94 62.70 64.31 0.0M
2023-10-05 65.90 65.90 62.80 65.09 0.0M
2023-10-04 65.99 65.99 63.01 65.60 0.0M
2023-10-03 68.89 68.89 65.29 65.84 0.0M
2023-09-29 68.50 68.95 67.50 68.72 0.0M
2023-09-28 68.00 69.90 65.00 68.95 0.0M
2023-09-27 66.42 68.80 63.01 68.30 0.0M
2023-09-26 60.50 66.50 60.31 66.22 0.0M
2023-09-25 63.49 63.49 60.75 63.48 0.0M
2023-09-22 60.50 64.70 60.10 63.16 0.0M
2023-09-21 60.25 64.50 60.25 63.00 0.0M
2023-09-20 63.99 64.15 61.06 63.04 0.0M
2023-09-18 61.15 65.00 60.80 64.00 0.0M
2023-09-14 64.00 64.00 64.00 64.00 0.0M
2023-09-13 64.00 64.00 64.00 64.00 0.0M
2023-09-12 64.00 65.28 64.00 64.80 0.0M
2023-09-11 64.49 64.49 64.00 64.00 0.0M
2023-09-08 64.83 64.83 64.00 64.49 0.0M
2023-09-07 63.57 63.57 61.15 63.57 0.0M
2023-09-06 62.33 64.00 62.33 62.33 0.0M
2023-09-05 62.00 63.60 62.00 63.60 0.0M
2023-09-04 62.45 64.60 62.45 62.45 0.0M
2023-09-01 63.68 63.68 63.68 63.68 0.0M
2023-08-31 64.97 64.97 63.68 64.97 0.0M
2023-08-30 63.70 64.97 62.45 64.97 0.0M
2023-08-29 62.71 64.00 62.71 63.70 0.0M
2023-08-28 64.90 64.90 63.98 63.98 0.0M
2023-08-25 64.00 65.28 64.00 65.28 0.0M
2023-08-24 64.29 64.29 64.00 64.00 0.0M
2023-08-23 64.30 64.30 64.30 64.30 0.0M
2023-08-22 63.00 64.30 63.00 64.30 0.0M
2023-08-21 63.50 63.50 63.40 63.40 0.0M
2023-08-18 62.72 63.99 62.72 63.50 0.0M
2023-08-17 65.26 65.26 63.97 64.00 0.0M
2023-08-16 64.00 64.10 63.61 64.00 0.0M
2023-08-14 64.25 65.90 64.00 64.90 0.0M
2023-08-11 62.82 65.25 62.82 65.25 0.0M
2023-08-10 64.10 64.10 64.10 64.10 0.0M
2023-08-09 65.40 65.40 65.40 65.40 0.0M
2023-08-08 65.00 68.00 63.50 66.73 0.0M
2023-08-07 68.00 68.40 64.90 66.64 0.0M
2023-08-04 67.90 68.40 63.05 67.23 0.0M
2023-08-03 65.65 66.53 61.00 65.32 0.1M
2023-08-02 63.00 63.90 58.75 63.37 0.0M
2023-08-01 63.00 63.00 57.29 60.99 0.0M
2023-07-31 61.20 61.20 59.00 60.30 0.0M
2023-07-28 61.25 61.25 57.50 60.01 0.0M
2023-07-27 60.95 60.95 57.00 59.32 0.0M
2023-07-26 59.95 61.00 56.46 59.98 0.1M
2023-07-25 60.99 60.99 57.00 59.43 0.0M
2023-07-24 62.40 62.40 58.00 59.56 0.0M
2023-07-21 60.25 60.30 55.25 59.72 0.0M
2023-07-20 57.25 58.03 53.50 57.67 0.0M
2023-07-19 53.95 56.00 52.03 55.27 0.0M
2023-07-18 55.00 55.75 51.87 54.76 0.0M
2023-07-17 54.99 55.50 52.04 54.59 0.0M
2023-07-14 54.75 54.99 52.00 54.64 0.0M
2023-07-13 54.86 55.00 50.15 54.72 0.0M
2023-07-12 54.99 54.99 51.00 52.77 0.0M
2023-07-11 54.30 55.56 50.30 53.04 0.0M
2023-07-10 48.03 53.07 48.03 52.92 0.1M
2023-07-07 54.00 54.00 50.02 50.55 0.0M
2023-07-06 53.94 54.50 50.36 52.16 0.0M
2023-07-05 56.00 56.00 51.06 53.01 0.0M
2023-07-04 53.96 53.96 50.00 53.74 0.0M
2023-07-03 54.00 54.50 49.60 51.71 0.0M
2023-06-30 54.00 54.88 49.91 52.21 0.0M
2023-06-28 55.00 55.00 51.15 52.48 0.0M
2023-06-27 53.95 55.80 52.22 53.84 0.1M
2023-06-26 55.00 55.00 50.97 54.96 0.0M
2023-06-23 55.70 55.70 51.21 53.65 0.0M
2023-06-22 56.70 56.70 51.32 53.90 0.1M
2023-06-21 58.00 58.00 54.02 54.02 0.1M
2023-06-20 55.30 57.95 55.10 56.86 0.0M
2023-06-19 56.00 59.30 54.62 57.99 0.0M
2023-06-16 60.00 60.00 56.05 57.49 0.0M
2023-06-15 57.99 59.80 57.80 58.99 0.0M
2023-06-14 59.99 59.99 55.02 58.34 0.0M
2023-06-13 60.45 60.50 57.16 57.91 0.0M
2023-06-12 61.00 61.00 56.46 60.16 0.0M
2023-06-09 61.39 61.40 56.50 59.43 0.0M
2023-06-08 58.75 59.32 55.02 58.89 0.0M
2023-06-07 57.15 57.20 53.00 56.50 0.0M
2023-06-06 54.40 54.71 50.50 54.60 0.0M
2023-06-05 52.11 52.11 49.75 52.11 0.1M
2023-06-02 49.52 49.63 48.00 49.63 0.0M
2023-06-01 45.50 47.27 43.50 47.27 0.0M
2023-05-31 44.50 45.16 43.50 45.02 0.0M
2023-05-30 42.97 43.50 42.00 43.01 0.0M
2023-05-29 43.99 43.99 40.00 42.00 0.0M
2023-05-26 38.91 42.00 38.91 41.91 0.1M
2023-05-25 41.25 41.42 40.95 40.95 0.0M
2023-05-24 47.50 47.50 43.10 43.10 0.0M
2023-05-23 48.80 48.80 45.24 45.36 0.0M
2023-05-22 50.90 50.90 47.59 47.62 0.0M
2023-05-19 50.90 50.90 48.00 50.09 0.0M
2023-05-18 49.00 49.70 46.60 49.05 0.0M
2023-05-17 51.80 51.80 48.16 48.99 0.0M
2023-05-16 50.90 50.90 48.50 50.69 0.0M
2023-05-15 51.00 52.00 49.40 49.58 0.0M
2023-05-12 53.00 53.00 51.75 52.00 0.0M
2023-05-11 53.00 53.00 49.50 51.99 0.0M
2023-05-10 52.50 52.50 48.65 51.01 0.1M
2023-05-09 53.95 53.95 49.15 50.99 0.1M
2023-05-08 53.00 53.00 49.80 51.73 0.0M
2023-05-05 53.10 53.10 50.50 52.13 0.0M
2023-05-04 50.20 51.49 48.00 50.59 0.1M
2023-05-03 50.19 50.19 46.36 49.12 0.1M
2023-05-02 50.00 50.00 46.50 48.79 0.0M
2023-04-28 49.00 49.40 46.25 48.55 0.0M
2023-04-27 50.99 50.99 47.15 47.55 0.0M
2023-04-26 50.99 50.99 48.01 49.63 0.0M
2023-04-25 50.50 50.50 49.00 49.87 0.0M
2023-04-24 51.99 51.99 47.63 48.65 0.0M
2023-04-21 52.99 52.99 49.35 50.13 0.0M
2023-04-20 52.99 53.40 48.61 51.94 0.0M
2023-04-19 51.00 51.89 48.95 51.16 0.0M
2023-04-18 50.00 50.68 48.00 49.95 0.0M
2023-04-17 52.90 52.90 48.35 49.43 0.0M
2023-04-13 51.50 54.50 50.19 50.89 0.0M
2023-04-12 51.95 53.00 49.01 52.83 0.0M
2023-04-11 54.00 54.00 48.93 51.05 0.0M
2023-04-10 54.90 54.90 51.09 51.50 0.0M
2023-04-06 55.98 55.98 51.75 53.77 0.0M
2023-04-05 55.97 55.97 51.21 53.71 0.0M
2023-04-03 54.90 54.90 51.50 53.90 0.0M
2023-03-31 54.98 54.98 50.03 52.79 0.1M
2023-03-29 54.93 55.00 52.00 52.66 0.2M
2023-03-28 48.64 53.44 48.64 52.54 0.3M
2023-03-27 51.20 51.20 51.20 51.20 0.0M
2023-03-24 53.89 53.89 53.89 53.89 0.0M
2023-03-23 59.98 59.98 56.72 56.72 0.0M
2023-03-22 60.00 61.95 58.89 59.70 0.1M
2023-03-21 65.00 65.00 60.45 61.98 0.2M
2023-03-20 65.98 67.25 61.00 63.56 0.1M
2023-03-17 68.50 68.50 62.79 64.21 0.0M
2023-03-16 74.98 74.98 63.58 66.09 0.1M
2023-03-15 79.00 79.00 70.64 70.64 0.0M
2023-03-14 88.00 88.00 78.37 78.48 0.1M
2023-03-13 88.50 88.50 85.00 87.07 0.0M
2023-03-10 91.00 91.00 79.20 87.91 0.1M
2023-03-09 88.88 91.79 81.00 87.99 0.0M
2023-03-08 90.99 91.90 84.00 85.31 0.0M
2023-03-06 93.50 94.50 90.00 90.68 0.1M
2023-03-03 97.99 97.99 92.00 93.55 0.3M
2023-03-02 93.99 99.00 88.50 96.99 0.3M
2023-03-01 94.50 94.50 91.21 93.43 0.2M
2023-02-28 94.50 94.50 89.15 93.50 0.1M
2023-02-27 100.95 100.95 90.50 93.90 0.2M
2023-02-24 93.90 97.70 90.00 95.25 0.2M
2023-02-23 93.05 93.45 90.10 91.40 0.1M
2023-02-22 92.95 95.00 86.55 92.05 0.2M
2023-02-21 93.75 93.75 85.00 91.45 0.1M
2023-02-20 99.00 99.00 89.50 92.30 0.0M
2023-02-17 93.90 93.95 89.05 91.95 0.1M
2023-02-16 93.00 95.00 87.00 91.70 0.1M
2023-02-15 94.00 94.00 90.00 93.00 0.1M
2023-02-14 94.00 94.75 90.00 92.95 0.1M
2023-02-13 94.00 95.00 85.30 94.05 0.1M
2023-02-10 96.00 96.00 92.00 94.75 0.1M
2023-02-09 93.00 95.00 88.00 94.75 0.1M
2023-02-08 92.95 95.00 87.50 93.40 0.1M
2023-02-07 87.95 94.25 83.05 92.00 0.1M
2023-02-06 90.95 90.95 85.50 85.90 0.0M
2023-02-03 89.00 89.70 88.00 89.10 0.0M
2023-02-02 87.30 89.70 86.00 87.65 0.0M
2023-02-01 94.00 95.00 87.40 87.40 0.0M
2023-01-31 93.00 93.85 89.50 91.95 0.1M
2023-01-30 95.00 95.00 89.75 91.45 0.0M
2023-01-27 95.75 95.75 88.50 92.00 0.0M
2023-01-25 94.00 94.70 91.60 92.75 0.0M
2023-01-24 94.80 96.00 91.80 93.60 0.0M
2023-01-23 95.85 95.85 91.50 93.25 0.0M
2023-01-20 96.00 96.00 91.75 94.65 0.0M
2023-01-19 96.30 96.30 91.00 94.50 0.0M
2023-01-18 92.95 93.50 91.35 92.40 0.0M
2023-01-17 92.35 93.30 89.75 93.00 0.0M
2023-01-16 92.10 92.10 88.05 91.25 0.0M
2023-01-13 89.00 93.95 86.75 91.90 0.1M
2023-01-12 94.95 94.95 89.90 91.30 0.1M
2023-01-11 96.00 96.00 91.00 93.45 0.0M
2023-01-10 91.90 93.40 87.00 92.85 0.0M
2023-01-09 91.00 92.95 88.50 89.45 0.0M
2023-01-06 94.00 94.00 91.00 91.50 0.0M
2023-01-05 94.50 94.50 90.50 92.20 0.0M
2023-01-04 96.80 96.80 92.95 93.90 0.1M
2023-01-03 97.00 97.00 91.00 93.55 0.1M
2023-01-02 95.95 95.95 91.50 93.65 0.1M