Sonal Mercantile Ltd-BO (SOAL)

SOAL
🏛️ 인도 →
93.55
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 89.00 90.00 87.60 89.80 0.0M
2023-12-28 93.00 93.00 85.40 89.98 0.0M
2023-12-27 92.00 92.00 88.05 90.00 0.0M
2023-12-26 88.88 90.98 86.11 88.02 0.0M
2023-12-22 92.90 92.90 83.72 87.85 0.0M
2023-12-21 94.00 94.00 83.72 86.39 0.0M
2023-12-20 89.00 89.00 86.50 86.56 0.0M
2023-12-19 89.90 89.90 86.10 87.18 0.0M
2023-12-18 90.00 90.00 87.60 88.62 0.0M
2023-12-15 90.00 90.79 89.00 90.20 0.0M
2023-12-14 95.00 95.00 88.00 90.90 0.0M
2023-12-13 89.60 90.00 87.00 87.66 0.0M
2023-12-12 89.00 91.50 87.61 88.73 0.0M
2023-12-11 88.88 90.98 86.00 89.61 0.0M
2023-12-08 91.97 91.97 84.61 86.76 0.0M
2023-12-07 85.57 89.14 85.57 88.99 0.0M
2023-12-06 88.00 89.50 83.60 85.56 0.0M
2023-12-05 91.00 91.99 88.80 89.00 0.0M
2023-12-04 94.99 94.99 88.40 91.73 0.0M
2023-12-01 96.80 96.80 89.01 91.00 0.0M
2023-11-30 92.99 92.99 88.20 89.60 0.0M
2023-11-29 88.24 90.00 88.00 88.25 0.0M
2023-11-28 94.95 94.95 83.80 88.74 0.0M
2023-11-24 91.60 94.10 91.60 92.93 0.0M
2023-11-23 93.30 93.30 90.00 90.46 0.0M
2023-11-22 94.65 95.95 87.62 90.98 0.0M
2023-11-21 95.50 97.00 94.65 94.65 0.0M
2023-11-20 96.50 97.47 93.12 95.50 0.0M
2023-11-17 96.00 99.00 92.51 97.47 0.0M
2023-11-16 99.49 99.49 92.00 92.95 0.0M
2023-11-15 99.98 99.98 92.51 95.00 0.0M
2023-11-13 101.00 101.00 92.00 93.37 0.0M
2023-11-12 95.00 109.40 88.45 102.99 0.0M
2023-11-10 90.05 93.99 88.12 92.84 0.0M
2023-11-09 89.90 91.44 86.70 91.35 0.0M
2023-11-08 89.99 89.99 86.00 88.98 0.0M
2023-11-07 89.75 89.75 83.00 86.32 0.0M
2023-11-06 90.60 90.60 83.11 88.69 0.0M
2023-11-03 88.45 88.45 85.01 87.38 0.0M
2023-11-02 86.24 89.98 85.70 85.79 0.0M
2023-11-01 86.10 88.99 86.10 86.24 0.0M
2023-10-31 89.00 89.00 86.49 86.87 0.0M
2023-10-30 89.00 91.00 81.20 84.50 0.0M
2023-10-27 82.50 85.99 81.32 85.00 0.0M
2023-10-26 83.00 85.00 83.00 83.40 0.0M
2023-10-25 88.00 88.00 82.81 83.30 0.0M
2023-10-23 85.00 89.80 83.70 84.07 0.0M
2023-10-20 89.95 89.95 83.00 84.99 0.0M
2023-10-19 85.05 89.80 84.20 85.69 0.0M
2023-10-18 91.78 91.78 83.00 86.88 0.0M
2023-10-17 89.00 91.98 88.46 89.50 0.0M
2023-10-16 88.10 92.00 88.10 88.40 0.0M
2023-10-13 93.80 93.80 87.55 88.12 0.0M
2023-10-12 93.00 93.00 87.05 88.19 0.0M
2023-10-11 96.00 96.00 86.00 87.33 0.0M
2023-10-10 89.00 92.87 83.00 88.40 0.0M
2023-10-09 96.45 96.45 83.00 88.11 0.0M
2023-10-06 88.50 88.50 87.50 87.74 0.0M
2023-10-05 88.55 88.55 83.00 85.08 0.0M
2023-10-04 80.31 88.90 80.31 85.51 0.0M
2023-10-03 90.00 90.00 83.00 84.75 0.0M
2023-09-29 87.08 91.50 86.00 86.80 0.0M
2023-09-28 90.00 91.99 85.40 87.08 0.0M
2023-09-27 88.00 92.78 87.05 90.80 0.0M
2023-09-26 89.16 94.48 86.62 88.23 0.0M
2023-09-25 94.80 94.80 90.56 92.69 0.0M
2023-09-22 95.50 95.50 92.00 92.26 0.0M
2023-09-21 90.16 95.00 90.00 94.95 0.0M
2023-09-20 96.80 96.80 91.10 92.27 0.0M
2023-09-18 93.36 97.00 91.08 92.62 0.0M
2023-09-15 96.00 100.85 93.35 95.67 0.0M
2023-09-14 99.80 99.80 86.76 94.89 0.0M
2023-09-13 102.50 103.00 92.70 93.75 0.0M
2023-09-12 103.90 103.90 96.01 99.74 0.0M
2023-09-11 103.68 110.98 96.01 96.80 0.0M
2023-09-08 102.20 108.00 101.36 103.68 0.0M
2023-09-07 113.00 114.98 105.00 110.62 0.0M
2023-09-06 103.90 110.00 99.00 108.09 0.0M
2023-09-05 97.99 98.00 93.60 97.25 0.0M
2023-09-04 84.85 99.00 84.85 90.53 0.0M
2023-09-01 85.55 85.60 80.00 82.52 0.0M
2023-08-31 78.99 87.98 75.10 80.11 0.0M
2023-08-30 74.25 75.99 74.21 75.46 0.0M
2023-08-29 74.00 77.00 73.25 73.87 0.0M
2023-08-28 78.00 78.00 73.00 74.73 0.0M
2023-08-25 79.70 79.70 72.25 73.27 0.0M
2023-08-24 75.00 78.99 73.01 75.07 0.0M
2023-08-23 74.45 74.99 71.50 72.55 0.0M
2023-08-22 74.94 75.00 70.55 71.72 0.0M
2023-08-21 73.88 73.88 70.85 71.70 0.0M
2023-08-18 74.60 77.50 70.31 71.19 0.0M
2023-08-17 72.00 75.00 72.00 73.42 0.0M
2023-08-16 72.01 74.24 70.40 70.51 0.0M
2023-08-14 72.23 74.50 68.23 72.08 0.0M
2023-08-11 74.46 75.95 71.52 72.23 0.0M
2023-08-10 72.11 75.00 72.11 73.00 0.0M
2023-08-09 74.52 76.78 72.96 73.00 0.0M
2023-08-08 77.44 77.44 72.73 73.06 0.0M
2023-08-07 75.47 75.47 72.70 73.05 0.0M
2023-08-04 76.24 76.50 72.05 75.23 0.0M
2023-08-03 73.20 78.66 71.75 73.95 0.0M
2023-08-02 76.00 78.00 72.50 73.66 0.0M
2023-08-01 75.00 75.00 72.76 73.90 0.0M
2023-07-31 76.84 76.84 72.00 73.36 0.0M
2023-07-28 76.80 76.80 74.39 74.87 0.0M
2023-07-27 75.44 77.00 74.03 74.63 0.0M
2023-07-26 74.00 75.80 73.81 73.90 0.0M
2023-07-25 76.99 77.00 73.72 74.44 0.0M
2023-07-24 78.90 78.90 73.70 76.99 0.0M
2023-07-21 72.50 79.00 72.00 76.24 0.0M
2023-07-20 70.10 74.80 70.10 72.20 0.0M
2023-07-19 72.10 74.80 70.00 70.94 0.0M
2023-07-18 74.00 74.00 68.25 72.10 0.0M
2023-07-17 73.00 73.85 71.00 72.14 0.0M
2023-07-14 70.00 74.80 68.00 70.00 0.0M
2023-07-13 75.80 75.80 69.10 69.67 0.0M
2023-07-12 75.75 75.80 72.50 74.38 0.0M
2023-07-11 75.49 75.80 72.00 75.80 0.0M
2023-07-10 73.15 75.80 72.00 75.49 0.0M
2023-07-07 75.00 75.95 72.10 75.00 0.0M
2023-07-06 78.55 78.55 73.50 75.00 0.0M
2023-07-05 77.07 77.07 73.50 74.17 0.0M
2023-07-04 83.90 83.90 76.05 77.07 0.0M
2023-07-03 81.54 81.54 77.50 79.04 0.0M
2023-06-30 83.98 84.50 77.70 79.94 0.0M
2023-06-28 79.95 84.00 77.11 81.07 0.0M
2023-06-27 81.55 81.55 76.55 77.11 0.0M
2023-06-26 83.00 94.20 77.70 80.50 0.0M
2023-06-23 82.00 82.00 76.30 79.17 0.0M
2023-06-22 82.00 82.00 75.00 80.93 0.0M
2023-06-21 82.40 82.40 77.75 81.32 0.0M
2023-06-20 77.21 82.40 76.50 81.20 0.0M
2023-06-19 83.44 83.44 76.30 81.52 0.0M
2023-06-16 82.00 82.00 77.85 81.80 0.0M
2023-06-15 78.15 82.78 78.15 78.67 0.0M
2023-06-14 82.99 83.00 78.05 80.67 0.0M
2023-06-13 80.52 83.00 78.00 81.03 0.0M
2023-06-12 83.00 83.00 80.52 82.92 0.0M
2023-06-09 82.99 84.99 81.15 83.00 0.0M
2023-06-08 82.99 82.99 78.00 81.25 0.0M
2023-06-07 83.00 83.50 79.95 81.15 0.0M
2023-06-06 83.90 83.90 78.56 80.14 0.0M
2023-06-05 83.00 83.00 78.23 81.68 0.0M
2023-06-02 77.32 82.00 77.32 81.87 0.0M
2023-06-01 83.49 83.49 77.20 81.85 0.0M
2023-05-31 78.44 84.30 76.50 78.21 0.0M
2023-05-30 79.39 79.39 76.10 78.44 0.0M
2023-05-29 79.80 79.80 73.06 77.81 0.0M
2023-05-26 80.94 80.94 76.25 76.50 0.0M
2023-05-25 83.73 83.73 75.61 76.24 0.0M
2023-05-24 78.00 82.59 77.00 77.64 0.0M
2023-05-23 82.89 82.90 78.00 79.48 0.0M
2023-05-22 83.98 83.98 77.00 80.48 0.0M
2023-05-19 88.30 88.30 77.50 80.82 0.0M
2023-05-18 78.00 82.68 77.70 82.68 0.0M
2023-05-17 82.00 82.00 72.98 75.17 0.0M
2023-05-16 79.50 81.89 75.30 77.01 0.0M
2023-05-15 79.02 86.95 73.00 78.71 0.0M
2023-05-12 92.79 92.79 79.12 81.08 0.0M
2023-05-11 86.02 89.89 84.30 84.64 0.0M
2023-05-10 88.22 94.40 85.20 89.13 0.0M
2023-05-09 96.95 96.95 88.00 92.19 0.0M
2023-05-08 98.00 98.00 92.00 92.91 0.0M
2023-05-05 98.88 98.88 90.35 91.21 0.0M
2023-05-04 86.00 92.00 86.00 90.35 0.0M
2023-05-03 80.99 84.10 76.76 84.10 0.0M
2023-05-02 80.00 80.00 74.20 76.46 0.0M
2023-04-28 79.00 79.00 73.50 76.45 0.0M
2023-04-27 73.00 76.88 73.00 75.34 0.0M
2023-04-26 79.58 79.58 72.00 74.66 0.0M
2023-04-25 73.60 81.30 73.60 75.13 0.0M
2023-04-24 76.70 84.50 75.40 78.78 0.0M
2023-04-21 91.00 91.00 78.00 82.00 0.0M
2023-04-20 87.00 88.50 81.10 85.62 0.0M
2023-04-19 82.00 83.49 74.01 80.46 0.0M
2023-04-18 75.67 79.69 72.60 75.90 0.0M
2023-04-17 77.00 81.00 74.00 74.19 0.0M
2023-04-13 74.84 78.00 73.50 74.00 0.0M
2023-04-12 76.30 76.30 70.00 74.84 0.0M
2023-04-11 71.71 75.75 71.71 72.73 0.0M
2023-04-10 75.90 75.90 71.01 71.71 0.0M
2023-04-06 76.99 76.99 73.90 74.10 0.0M
2023-04-05 75.97 75.97 70.05 73.81 0.0M
2023-04-03 75.60 75.60 69.25 73.53 0.0M
2023-03-31 75.05 78.37 71.70 72.42 0.0M
2023-03-29 76.05 79.95 75.05 75.47 0.0M
2023-03-28 76.75 80.49 76.75 79.00 0.0M
2023-03-27 76.75 83.00 76.00 76.72 0.0M
2023-03-24 76.00 80.82 75.50 79.43 0.0M
2023-03-23 83.00 83.00 75.82 77.00 0.0M
2023-03-22 80.00 81.00 78.15 79.50 0.0M
2023-03-21 83.32 84.99 78.12 80.00 0.0M
2023-03-20 80.85 81.30 79.74 81.29 0.0M
2023-03-17 81.21 82.89 77.20 77.48 0.0M
2023-03-16 77.76 85.28 77.76 81.21 0.0M
2023-03-15 79.59 82.95 75.71 81.28 0.0M
2023-03-14 79.80 79.80 75.10 79.10 0.0M
2023-03-13 83.80 83.80 76.00 76.10 0.0M
2023-03-10 78.23 83.39 78.23 80.00 0.0M
2023-03-09 81.34 84.80 81.00 81.00 0.0M
2023-03-08 81.60 85.44 81.30 81.80 0.0M
2023-03-06 90.99 90.99 83.70 85.40 0.0M
2023-03-03 86.50 93.00 81.61 87.93 0.0M
2023-03-02 89.60 89.61 81.05 86.28 0.0M
2023-03-01 84.80 85.74 71.40 85.74 0.0M
2023-02-28 72.90 77.95 72.90 77.95 0.0M
2023-02-27 70.95 72.90 64.35 70.90 0.0M
2023-02-24 65.50 73.65 65.10 66.35 0.0M
2023-02-23 78.80 78.80 68.30 71.00 0.0M
2023-02-22 79.10 84.80 72.50 75.70 0.0M
2023-02-21 87.00 87.00 77.05 80.55 0.0M
2023-02-20 84.00 84.00 74.30 82.65 0.0M
2023-02-17 85.00 85.00 72.60 80.85 0.0M
2023-02-16 85.00 85.00 79.65 80.15 0.0M
2023-02-15 74.30 85.00 74.30 79.30 0.0M
2023-02-14 80.00 81.50 80.00 81.50 0.0M
2023-02-13 79.50 85.50 79.50 79.90 0.0M
2023-02-10 83.80 83.80 78.00 79.50 0.0M
2023-02-09 87.00 87.00 80.00 81.55 0.0M
2023-02-08 89.00 91.00 80.10 81.65 0.0M
2023-02-07 93.90 93.90 83.20 89.00 0.0M
2023-02-06 86.50 89.90 83.10 85.80 0.0M
2023-02-03 93.00 93.00 85.00 86.50 0.0M
2023-02-02 95.00 95.15 86.30 88.85 0.0M
2023-02-01 87.30 90.65 87.30 90.65 0.0M
2023-01-31 92.90 92.90 85.60 86.35 0.0M
2023-01-30 96.95 96.95 87.80 89.10 0.0M
2023-01-27 94.95 94.95 90.00 92.40 0.0M
2023-01-25 98.00 98.00 93.20 93.20 0.0M
2023-01-24 108.30 108.30 98.10 98.10 0.0M
2023-01-23 103.25 103.25 103.25 103.25 0.0M
2023-01-20 97.00 98.35 96.50 98.35 0.0M
2023-01-19 93.00 93.70 92.95 93.70 0.0M
2023-01-18 85.00 89.25 85.00 89.25 0.0M
2023-01-17 88.00 89.70 84.00 85.00 0.0M
2023-01-16 92.00 92.00 85.50 86.60 0.0M
2023-01-13 90.00 94.95 89.20 89.65 0.0M
2023-01-12 96.40 96.40 89.30 93.25 0.0M
2023-01-11 97.90 97.90 91.25 92.80 0.0M
2023-01-10 94.00 95.40 92.55 94.05 0.0M
2023-01-09 103.00 103.00 93.35 94.00 0.0M
2023-01-06 103.50 103.50 96.10 98.25 0.0M
2023-01-05 100.00 102.60 97.35 99.65 0.0M
2023-01-04 100.00 105.00 98.10 100.00 0.0M
2023-01-03 106.00 107.90 100.20 102.15 0.0M
2023-01-02 108.80 108.80 102.00 105.45 0.0M