Comparing Back to the side-by-side chart ↗
COFORGE.NS (COFORGE.NS) — 주가 히스토리
2026-10-23 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1925.00 | 1992.40 | 1890.00 | 1900.50 | -0.43% | 3,541,428 |
| 2026-10-22 | 1955.00 | 1986.60 | 1900.30 | 1908.80 | -2.16% | 3,515,729 |
| 2026-10-21 | 1937.60 | 1969.00 | 1931.10 | 1951.00 | +1.35% | 2,042,275 |
| 2026-10-19 | 1951.00 | 1964.70 | 1916.40 | 1925.00 | -1.38% | 1,309,638 |
| 2026-10-16 | 1942.00 | 1951.90 | 1900.60 | 1951.90 | +0.91% | 2,071,569 |
| 2026-10-15 | 1948.20 | 1970.00 | 1924.70 | 1934.30 | +0.33% | 2,618,693 |
| 2026-10-14 | 1940.00 | 1964.90 | 1917.70 | 1928.00 | -0.05% | 2,743,437 |
| 2026-10-13 | 1866.10 | 1943.50 | 1852.20 | 1929.00 | +4.46% | 3,817,796 |
| 2026-10-12 | 1880.00 | 1884.90 | 1837.20 | 1846.60 | -1.14% | 1,259,800 |
| 2026-10-09 | 1839.30 | 1884.10 | 1839.00 | 1867.90 | +2.95% | 2,303,224 |
| 2026-10-08 | 1826.00 | 1870.60 | 1804.50 | 1814.30 | -0.43% | 1,849,205 |
| 2026-10-07 | 1843.00 | 1857.90 | 1822.20 | 1822.20 | -1.49% | 1,016,382 |
| 2026-10-06 | 1859.00 | 1868.00 | 1816.60 | 1849.70 | -0.12% | 1,921,707 |
| 2026-10-05 | 1842.30 | 1888.00 | 1793.80 | 1852.00 | +1.42% | 3,693,526 |
| 2026-10-02 | 1826.00 | 1826.00 | 1826.00 | 1826.00 | +0.00% | 0 |
| 2026-10-01 | 1764.80 | 1831.00 | 1763.60 | 1826.00 | +4.40% | 3,419,070 |
| 2026-09-30 | 1757.60 | 1824.40 | 1749.10 | 1749.10 | +1.57% | 3,113,656 |
| 2026-09-29 | 1784.00 | 1813.80 | 1722.00 | 1722.00 | -2.88% | 1,932,111 |
| 2026-09-28 | 1786.00 | 1786.00 | 1767.50 | 1773.00 | -0.62% | 1,102,782 |
| 2026-09-25 | 1786.90 | 1793.60 | 1767.10 | 1784.00 | -0.11% | 803,153 |
| 2026-09-24 | 1762.00 | 1803.40 | 1758.10 | 1785.90 | +0.20% | 1,123,720 |
| 2026-09-23 | 1812.00 | 1817.40 | 1774.10 | 1782.40 | -1.14% | 1,473,720 |
| 2026-09-22 | 1814.00 | 1818.00 | 1784.40 | 1803.00 | -0.61% | 1,220,431 |
| 2026-09-21 | 1809.00 | 1819.40 | 1791.00 | 1814.00 | -1.47% | 1,932,416 |
| 2026-09-18 | 1793.00 | 1841.00 | 1754.20 | 1841.00 | +2.68% | 2,489,460 |
| 2026-09-17 | 1766.80 | 1797.40 | 1759.40 | 1793.00 | +1.49% | 1,305,465 |
| 2026-09-16 | 1775.00 | 1784.40 | 1717.00 | 1766.70 | -0.50% | 3,593,943 |
| 2026-09-15 | 1887.30 | 1893.60 | 1765.60 | 1775.50 | -3.85% | 4,583,784 |
| 2026-09-14 | 1846.50 | 1846.50 | 1846.50 | 1846.50 | +0.00% | 0 |
| 2026-09-11 | 1807.30 | 1858.60 | 1807.30 | 1846.50 | +0.73% | 2,687,329 |
| 2026-09-10 | 1842.00 | 1878.00 | 1821.00 | 1833.10 | -0.64% | 2,691,550 |
| 2026-09-09 | 1815.50 | 1877.60 | 1780.70 | 1845.00 | -5.38% | 10,837,239 |
| 2026-09-08 | 1935.00 | 1954.40 | 1914.10 | 1950.00 | +0.78% | 1,594,561 |
| 2026-09-07 | 1958.00 | 1958.60 | 1920.40 | 1935.00 | -1.92% | 1,187,703 |
| 2026-09-04 | 1982.00 | 1992.90 | 1962.40 | 1972.80 | +0.05% | 1,108,102 |
| 2026-09-03 | 1975.00 | 1975.00 | 1921.80 | 1971.80 | +0.31% | 1,898,378 |
| 2026-09-02 | 1970.00 | 1975.00 | 1942.00 | 1965.70 | -1.17% | 1,665,060 |
| 2026-09-01 | 1985.30 | 1994.20 | 1961.20 | 1988.90 | +0.18% | 2,055,771 |
| 2026-08-31 | 2015.00 | 2021.20 | 1971.60 | 1985.30 | -1.45% | 2,163,402 |
| 2026-08-28 | 1915.00 | 2016.50 | 1911.00 | 2014.60 | +5.93% | 5,516,587 |
| 2026-08-27 | 1884.90 | 1909.10 | 1881.00 | 1901.80 | +1.16% | 1,759,661 |
| 2026-08-26 | 1903.60 | 1937.10 | 1878.60 | 1880.00 | -0.68% | 1,622,085 |
| 2026-08-25 | 1885.30 | 1899.90 | 1870.00 | 1892.80 | +1.06% | 1,288,356 |
| 2026-08-24 | 1891.70 | 1900.80 | 1869.60 | 1873.00 | -0.99% | 1,507,935 |
| 2026-08-21 | 1890.00 | 1891.70 | 1851.00 | 1891.70 | +0.52% | 1,990,336 |
| 2026-08-20 | 1835.00 | 1888.50 | 1826.50 | 1882.00 | +3.80% | 4,002,215 |
| 2026-08-19 | 1790.00 | 1818.00 | 1785.40 | 1813.10 | +2.26% | 2,592,917 |
| 2026-08-18 | 1795.00 | 1795.00 | 1762.20 | 1773.00 | -1.83% | 1,572,547 |
| 2026-08-17 | 1811.50 | 1821.00 | 1799.60 | 1806.00 | -0.33% | 1,054,940 |
| 2026-08-14 | 1830.00 | 1836.40 | 1804.20 | 1812.00 | -0.93% | 1,580,043 |
| 2026-08-13 | 1800.50 | 1829.90 | 1788.00 | 1829.00 | +1.53% | 1,878,214 |
| 2026-08-12 | 1819.00 | 1819.10 | 1780.40 | 1801.50 | -0.96% | 1,592,301 |
| 2026-08-11 | 1820.00 | 1836.00 | 1809.80 | 1819.00 | +0.50% | 1,694,152 |
| 2026-08-10 | 1783.10 | 1822.60 | 1783.10 | 1810.00 | +1.91% | 2,623,273 |
| 2026-08-07 | 1772.80 | 1809.00 | 1765.50 | 1776.00 | +0.18% | 2,666,057 |
| 2026-08-06 | 1813.90 | 1813.90 | 1757.90 | 1772.80 | -0.24% | 1,606,627 |
| 2026-08-05 | 1745.10 | 1788.00 | 1745.10 | 1777.00 | +1.55% | 2,308,375 |
| 2026-08-04 | 1772.00 | 1774.80 | 1733.20 | 1749.90 | -1.02% | 1,189,895 |
| 2026-08-03 | 1739.00 | 1771.00 | 1719.00 | 1768.00 | +2.73% | 2,365,023 |
| 2026-07-31 | 1710.00 | 1738.80 | 1681.70 | 1721.00 | -1.48% | 3,381,070 |
| 2026-07-30 | 1701.70 | 1764.30 | 1701.70 | 1746.90 | +1.87% | 5,650,262 |
| 2026-07-29 | 1720.00 | 1764.90 | 1705.20 | 1714.90 | +1.71% | 8,196,676 |
| 2026-07-28 | 1570.00 | 1692.80 | 1567.30 | 1686.00 | +10.31% | 15,625,771 |
| 2026-07-27 | 1495.50 | 1538.20 | 1489.40 | 1528.40 | +2.94% | 3,779,933 |
| 2026-07-24 | 1430.00 | 1489.00 | 1430.00 | 1484.70 | +3.11% | 3,441,351 |
| 2026-07-23 | 1472.00 | 1473.20 | 1434.10 | 1439.90 | -2.14% | 1,075,336 |
| 2026-07-22 | 1494.00 | 1496.30 | 1468.00 | 1471.40 | -1.51% | 1,016,082 |
| 2026-07-21 | 1507.00 | 1531.80 | 1491.00 | 1494.00 | -0.89% | 1,450,155 |
| 2026-07-20 | 1504.80 | 1530.00 | 1491.00 | 1507.40 | -0.07% | 1,208,116 |
| 2026-07-17 | 1549.70 | 1560.60 | 1495.20 | 1508.40 | -1.46% | 2,927,353 |
| 2026-07-16 | 1536.10 | 1557.40 | 1527.30 | 1530.70 | -0.16% | 1,803,970 |
| 2026-07-15 | 1520.00 | 1559.20 | 1504.00 | 1533.20 | -0.08% | 2,948,151 |
| 2026-07-14 | 1545.00 | 1569.00 | 1530.70 | 1534.50 | -0.42% | 2,837,341 |
| 2026-07-13 | 1494.10 | 1547.90 | 1470.00 | 1540.90 | +2.47% | 5,132,000 |
| 2026-07-10 | 1495.80 | 1523.00 | 1490.00 | 1503.80 | +2.40% | 2,750,522 |
| 2026-07-09 | 1450.00 | 1479.20 | 1427.80 | 1468.60 | +1.57% | 1,647,511 |
| 2026-07-08 | 1517.00 | 1517.00 | 1433.00 | 1445.90 | -4.64% | 2,843,349 |
| 2026-07-07 | 1482.00 | 1522.90 | 1481.90 | 1516.20 | +2.31% | 3,465,445 |
| 2026-07-06 | 1466.90 | 1491.00 | 1461.70 | 1481.90 | +1.22% | 1,513,526 |
| 2026-07-03 | 1460.40 | 1492.80 | 1451.10 | 1464.00 | +1.53% | 4,053,069 |
| 2026-07-02 | 1395.00 | 1457.90 | 1390.10 | 1441.90 | +5.19% | 5,761,491 |
| 2026-07-01 | 1470.30 | 1474.50 | 1362.20 | 1370.70 | -6.48% | 4,675,747 |
| 2026-06-30 | 1496.90 | 1502.90 | 1457.70 | 1465.70 | -1.72% | 4,539,593 |
| 2026-06-29 | 1493.40 | 1523.60 | 1482.50 | 1491.40 | -0.10% | 6,361,979 |
| 2026-06-26 | 1492.90 | 1492.90 | 1492.90 | 1492.90 | +0.00% | 0 |
| 2026-06-25 | 1512.00 | 1521.70 | 1485.40 | 1492.90 | -0.33% | 2,997,232 |
| 2026-06-24 | 1478.10 | 1504.50 | 1478.10 | 1497.90 | +1.13% | 2,312,701 |
| 2026-06-23 | 1480.40 | 1491.40 | 1470.30 | 1481.20 | -0.18% | 2,646,004 |
| 2026-06-22 | 1475.00 | 1505.00 | 1474.50 | 1483.90 | +1.41% | 3,965,449 |
| 2026-06-19 | 1403.70 | 1468.80 | 1397.80 | 1463.30 | -1.33% | 8,297,808 |
| 2026-06-18 | 1458.90 | 1494.40 | 1436.00 | 1483.00 | +1.18% | 4,808,752 |
| 2026-06-17 | 1494.50 | 1497.80 | 1453.30 | 1465.70 | +0.06% | 4,831,921 |
| 2026-06-16 | 1419.90 | 1468.40 | 1405.10 | 1464.80 | +4.44% | 4,085,487 |
| 2026-06-15 | 1399.00 | 1415.00 | 1378.00 | 1402.50 | +2.58% | 2,234,241 |
| 2026-06-12 | 1410.00 | 1410.40 | 1364.00 | 1367.20 | -1.91% | 2,484,998 |
| 2026-06-11 | 1387.20 | 1409.20 | 1356.20 | 1393.80 | -0.63% | 1,646,487 |
| 2026-06-10 | 1414.90 | 1434.60 | 1398.30 | 1402.70 | -0.66% | 1,190,652 |
| 2026-06-09 | 1439.90 | 1439.90 | 1393.50 | 1412.00 | -0.64% | 1,845,056 |
| 2026-06-08 | 1410.00 | 1447.00 | 1403.00 | 1421.10 | -1.00% | 2,143,995 |
| 2026-06-05 | 1453.70 | 1473.30 | 1424.60 | 1435.50 | -0.07% | 2,525,034 |
| 2026-06-04 | 1410.00 | 1443.10 | 1391.00 | 1436.50 | +1.10% | 2,111,985 |
| 2026-06-03 | 1490.00 | 1490.00 | 1417.00 | 1420.90 | -6.49% | 4,844,251 |
| 2026-06-02 | 1472.20 | 1554.00 | 1462.00 | 1519.50 | +3.99% | 10,654,328 |
| 2026-06-01 | 1438.20 | 1498.20 | 1438.10 | 1461.20 | +2.77% | 5,877,548 |
| 2026-05-29 | 1410.00 | 1449.80 | 1405.50 | 1421.80 | +2.41% | 3,533,060 |
| 2026-05-28 | 1388.40 | 1388.40 | 1388.40 | 1388.40 | +0.00% | 0 |
| 2026-05-27 | 1425.00 | 1433.40 | 1382.20 | 1388.40 | -2.42% | 1,709,429 |
| 2026-05-26 | 1400.00 | 1428.40 | 1395.10 | 1422.80 | +1.77% | 1,780,000 |
| 2026-05-25 | 1398.00 | 1415.20 | 1376.60 | 1398.00 | +0.79% | 1,369,562 |
| 2026-05-22 | 1378.00 | 1401.90 | 1369.70 | 1387.10 | +0.73% | 2,494,600 |
| 2026-05-21 | 1404.90 | 1423.50 | 1366.10 | 1377.00 | -1.80% | 2,273,142 |
| 2026-05-20 | 1411.00 | 1444.40 | 1393.60 | 1402.30 | -0.69% | 4,869,095 |
| 2026-05-19 | 1365.00 | 1447.00 | 1360.30 | 1412.00 | +4.74% | 8,133,656 |
| 2026-05-18 | 1282.10 | 1351.80 | 1274.60 | 1348.10 | +5.15% | 4,392,898 |
| 2026-05-15 | 1284.50 | 1313.40 | 1275.20 | 1282.10 | +0.59% | 3,346,591 |
| 2026-05-14 | 1305.90 | 1305.90 | 1249.80 | 1274.60 | -1.73% | 3,004,315 |
| 2026-05-13 | 1321.00 | 1328.00 | 1291.40 | 1297.10 | -1.76% | 2,151,407 |
| 2026-05-12 | 1373.40 | 1373.40 | 1316.90 | 1320.40 | -3.98% | 4,590,660 |
| 2026-05-11 | 1375.80 | 1387.80 | 1359.60 | 1375.20 | +0.52% | 5,641,233 |
| 2026-05-08 | 1279.10 | 1374.00 | 1275.00 | 1368.10 | +6.44% | 9,375,709 |
| 2026-05-07 | 1294.90 | 1312.60 | 1277.70 | 1285.30 | +0.38% | 5,846,100 |
| 2026-05-06 | 1261.20 | 1295.80 | 1246.90 | 1280.40 | +9.55% | 26,656,460 |
| 2026-05-05 | 1166.00 | 1181.30 | 1147.50 | 1168.80 | +1.49% | 1,607,889 |
| 2026-05-04 | 1209.80 | 1211.20 | 1147.10 | 1151.60 | -3.70% | 2,133,159 |
| 2026-05-01 | 1195.90 | 1195.90 | 1195.90 | 1195.90 | +0.00% | 0 |
| 2026-04-30 | 1202.00 | 1207.70 | 1178.10 | 1195.90 | -0.67% | 1,424,354 |
| 2026-04-29 | 1206.80 | 1229.90 | 1200.00 | 1204.00 | +0.26% | 1,174,935 |
| 2026-04-28 | 1206.00 | 1213.80 | 1192.00 | 1200.90 | -0.12% | 1,325,561 |
| 2026-04-27 | 1156.00 | 1205.90 | 1155.90 | 1202.40 | +4.47% | 1,701,923 |
| 2026-04-24 | 1211.00 | 1214.50 | 1136.30 | 1150.90 | -5.71% | 5,331,848 |
| 2026-04-23 | 1237.50 | 1243.10 | 1215.80 | 1220.60 | -1.23% | 2,115,050 |
| 2026-04-22 | 1272.90 | 1273.90 | 1208.20 | 1235.80 | -4.41% | 6,289,853 |
| 2026-04-21 | 1290.00 | 1304.00 | 1280.00 | 1292.80 | +0.36% | 1,636,421 |
| 2026-04-20 | 1316.80 | 1319.80 | 1280.00 | 1288.10 | -2.18% | 2,018,128 |
| 2026-04-17 | 1310.00 | 1329.00 | 1293.30 | 1316.80 | +0.27% | 2,822,554 |
| 2026-04-16 | 1299.00 | 1334.90 | 1291.00 | 1313.20 | +2.38% | 3,695,658 |
| 2026-04-15 | 1250.00 | 1287.70 | 1245.40 | 1282.70 | +4.17% | 2,626,157 |
| 2026-04-13 | 1212.30 | 1238.70 | 1200.00 | 1231.30 | +0.57% | 2,000,659 |
| 2026-04-10 | 1271.00 | 1272.00 | 1213.00 | 1224.30 | -3.21% | 4,067,185 |
| 2026-04-09 | 1272.30 | 1280.00 | 1238.00 | 1264.90 | -0.43% | 4,331,623 |
| 2026-04-08 | 1274.90 | 1275.00 | 1226.00 | 1270.40 | +3.23% | 4,123,786 |
| 2026-04-07 | 1216.80 | 1244.30 | 1202.00 | 1230.60 | +0.85% | 3,163,487 |
| 2026-04-06 | 1213.40 | 1227.90 | 1200.00 | 1220.20 | +0.56% | 2,994,825 |
| 2026-04-02 | 1133.30 | 1235.00 | 1130.00 | 1213.40 | +5.16% | 6,403,645 |
| 2026-04-01 | 1150.00 | 1187.50 | 1145.10 | 1153.90 | +3.52% | 1,991,196 |
| 2026-03-30 | 1135.00 | 1136.40 | 1111.00 | 1114.70 | -2.62% | 1,568,667 |
| 2026-03-27 | 1162.00 | 1180.30 | 1140.40 | 1144.70 | -1.58% | 3,106,962 |
| 2026-03-25 | 1130.00 | 1165.70 | 1110.20 | 1163.10 | +4.77% | 4,460,380 |
| 2026-03-24 | 1127.00 | 1127.90 | 1083.00 | 1110.10 | +0.88% | 3,020,611 |
| 2026-03-23 | 1077.00 | 1107.50 | 1064.90 | 1100.40 | +1.02% | 3,639,224 |
| 2026-03-20 | 1110.00 | 1131.00 | 1077.30 | 1089.30 | -0.27% | 2,721,237 |
| 2026-03-19 | 1110.00 | 1120.90 | 1087.50 | 1092.30 | -3.51% | 2,611,603 |
| 2026-03-18 | 1084.30 | 1148.20 | 1081.40 | 1132.00 | +5.41% | 6,762,954 |
| 2026-03-17 | 1087.90 | 1087.90 | 1008.10 | 1073.90 | -0.62% | 6,318,399 |
| 2026-03-16 | 1076.00 | 1101.10 | 1070.50 | 1080.60 | -0.84% | 3,504,696 |
| 2026-03-13 | 1100.00 | 1100.00 | 1073.00 | 1089.70 | -1.64% | 2,704,974 |
| 2026-03-12 | 1107.00 | 1128.10 | 1078.50 | 1107.90 | -0.08% | 4,181,637 |
| 2026-03-11 | 1145.90 | 1159.40 | 1105.00 | 1108.80 | -2.67% | 3,030,604 |
| 2026-03-10 | 1180.10 | 1182.00 | 1136.00 | 1139.20 | -2.51% | 2,443,222 |
| 2026-03-09 | 1137.00 | 1174.40 | 1117.50 | 1168.50 | +0.48% | 2,207,760 |
| 2026-03-06 | 1152.70 | 1181.80 | 1148.10 | 1162.90 | +0.88% | 1,741,522 |
| 2026-03-05 | 1186.00 | 1191.00 | 1137.10 | 1152.70 | -1.48% | 3,099,614 |
| 2026-03-04 | 1140.00 | 1175.90 | 1136.00 | 1170.00 | +0.63% | 3,036,423 |
| 2026-03-02 | 1130.00 | 1196.80 | 1129.70 | 1162.70 | -1.95% | 2,447,816 |
| 2026-02-27 | 1217.10 | 1235.00 | 1182.10 | 1185.80 | -1.22% | 3,210,664 |
| 2026-02-26 | 1230.00 | 1239.50 | 1196.00 | 1200.40 | -1.03% | 6,063,557 |
| 2026-02-25 | 1227.90 | 1265.90 | 1208.00 | 1212.90 | +0.06% | 5,227,982 |
| 2026-02-24 | 1278.00 | 1282.20 | 1198.90 | 1212.20 | -5.96% | 10,454,471 |
| 2026-02-23 | 1340.80 | 1345.50 | 1277.60 | 1289.00 | -3.85% | 4,790,112 |
| 2026-02-20 | 1340.40 | 1372.30 | 1318.90 | 1340.60 | -1.50% | 2,423,179 |
| 2026-02-19 | 1407.00 | 1418.00 | 1355.00 | 1361.00 | -0.86% | 3,014,508 |
| 2026-02-18 | 1383.60 | 1385.00 | 1339.00 | 1372.80 | -0.44% | 2,353,241 |
| 2026-02-17 | 1395.00 | 1432.90 | 1370.00 | 1378.80 | -0.98% | 3,467,546 |
| 2026-02-16 | 1357.40 | 1399.00 | 1335.00 | 1392.50 | +2.25% | 5,116,779 |
| 2026-02-13 | 1359.40 | 1392.50 | 1334.00 | 1361.80 | -4.20% | 12,847,607 |
| 2026-02-12 | 1500.00 | 1501.00 | 1412.30 | 1421.50 | -6.50% | 5,303,522 |
| 2026-02-11 | 1558.00 | 1560.00 | 1513.00 | 1520.40 | -1.97% | 1,685,032 |
| 2026-02-10 | 1561.00 | 1577.70 | 1542.40 | 1551.00 | +0.11% | 3,139,868 |
| 2026-02-09 | 1552.10 | 1572.40 | 1538.30 | 1549.30 | +0.21% | 1,542,877 |
| 2026-02-06 | 1604.00 | 1604.00 | 1531.20 | 1546.00 | -3.36% | 2,751,610 |
| 2026-02-05 | 1598.00 | 1620.00 | 1587.60 | 1599.80 | -0.87% | 1,684,388 |
| 2026-02-04 | 1662.00 | 1662.00 | 1564.60 | 1613.90 | -5.74% | 4,759,330 |
| 2026-02-03 | 1741.00 | 1759.00 | 1702.50 | 1712.10 | +2.63% | 1,260,061 |
| 2026-02-02 | 1665.40 | 1677.90 | 1638.00 | 1668.20 | +0.87% | 790,021 |
| 2026-01-30 | 1655.10 | 1668.50 | 1644.60 | 1653.80 | -1.45% | 1,487,848 |
| 2026-01-29 | 1690.50 | 1694.80 | 1660.20 | 1678.10 | -0.95% | 1,643,016 |
| 2026-01-28 | 1671.00 | 1697.20 | 1668.70 | 1694.20 | +1.80% | 1,311,827 |
| 2026-01-27 | 1644.00 | 1684.40 | 1633.30 | 1664.30 | +1.70% | 3,017,548 |
| 2026-01-23 | 1673.90 | 1710.00 | 1629.40 | 1636.40 | -3.04% | 3,575,484 |
| 2026-01-22 | 1681.00 | 1740.20 | 1674.00 | 1687.70 | +1.11% | 2,134,697 |
| 2026-01-21 | 1693.70 | 1694.50 | 1593.00 | 1669.20 | -1.45% | 3,976,423 |
| 2026-01-20 | 1731.00 | 1731.00 | 1686.00 | 1693.70 | -1.98% | 1,719,928 |
| 2026-01-19 | 1740.00 | 1741.90 | 1716.10 | 1728.00 | -0.25% | 1,311,096 |
| 2026-01-16 | 1700.00 | 1735.80 | 1696.00 | 1732.30 | +3.01% | 3,448,276 |
| 2026-01-15 | 1681.60 | 1681.60 | 1681.60 | 1681.60 | +0.00% | 0 |
| 2026-01-14 | 1710.00 | 1729.20 | 1673.40 | 1681.60 | -1.57% | 1,903,405 |
| 2026-01-13 | 1710.00 | 1717.00 | 1683.10 | 1708.50 | +0.67% | 2,425,785 |
| 2026-01-12 | 1685.00 | 1702.20 | 1668.30 | 1697.10 | +0.92% | 1,476,570 |
| 2026-01-09 | 1647.90 | 1685.00 | 1647.90 | 1681.60 | +2.10% | 1,700,004 |
| 2026-01-08 | 1700.00 | 1707.70 | 1643.70 | 1647.00 | -3.20% | 1,508,881 |
| 2026-01-07 | 1660.00 | 1705.00 | 1650.00 | 1701.50 | +2.68% | 1,845,212 |
| 2026-01-06 | 1648.00 | 1662.40 | 1634.10 | 1657.10 | +0.92% | 1,387,735 |
| 2026-01-05 | 1659.00 | 1661.10 | 1630.00 | 1642.00 | -0.50% | 1,643,132 |
| 2026-01-02 | 1662.90 | 1662.90 | 1628.30 | 1650.30 | -0.33% | 2,358,220 |
| 2026-01-01 | 1670.00 | 1672.00 | 1651.90 | 1655.80 | -0.43% | 1,009,599 |
| 2025-12-31 | 1670.90 | 1677.40 | 1646.70 | 1663.00 | +0.49% | 2,650,044 |
| 2025-12-30 | 1684.90 | 1684.90 | 1633.30 | 1654.90 | -1.69% | 8,204,848 |
| 2025-12-29 | 1711.00 | 1714.70 | 1637.10 | 1683.30 | +0.60% | 8,071,211 |
| 2025-12-26 | 1730.00 | 1744.70 | 1658.90 | 1673.30 | -3.71% | 4,261,704 |
| 2025-12-24 | 1780.20 | 1781.00 | 1732.10 | 1737.70 | -2.39% | 2,702,033 |
| 2025-12-23 | 1847.00 | 1847.00 | 1739.30 | 1780.20 | -4.74% | 3,815,131 |
| 2025-12-22 | 1850.00 | 1882.00 | 1847.80 | 1868.70 | +1.26% | 824,181 |
| 2025-12-19 | 1871.20 | 1877.70 | 1837.00 | 1845.40 | -0.51% | 2,031,217 |
| 2025-12-18 | 1849.70 | 1870.20 | 1828.00 | 1854.80 | +0.55% | 983,034 |
| 2025-12-17 | 1866.80 | 1887.30 | 1840.90 | 1844.70 | -1.18% | 728,993 |
| 2025-12-16 | 1867.00 | 1871.40 | 1841.50 | 1866.80 | -0.17% | 810,515 |
| 2025-12-15 | 1855.00 | 1874.90 | 1835.50 | 1870.00 | +1.03% | 774,833 |
| 2025-12-12 | 1850.00 | 1854.70 | 1825.80 | 1851.00 | +0.52% | 1,341,771 |
| 2025-12-11 | 1828.00 | 1864.00 | 1823.90 | 1841.40 | +1.16% | 1,305,450 |
| 2025-12-10 | 1883.70 | 1889.00 | 1816.20 | 1820.20 | -2.84% | 1,182,576 |
| 2025-12-09 | 1938.10 | 1938.10 | 1855.20 | 1873.50 | -3.99% | 2,178,634 |
| 2025-12-08 | 1980.00 | 1989.70 | 1932.70 | 1951.30 | -1.34% | 1,538,773 |
| 2025-12-05 | 1970.00 | 1988.20 | 1957.00 | 1977.90 | +0.60% | 1,822,538 |
| 2025-12-04 | 1922.00 | 1986.00 | 1917.80 | 1966.20 | +2.81% | 3,120,396 |
| 2025-12-03 | 1922.00 | 1934.00 | 1895.10 | 1912.50 | -0.07% | 1,033,164 |
| 2025-12-02 | 1908.00 | 1927.20 | 1902.00 | 1913.90 | +0.59% | 789,262 |
| 2025-12-01 | 1919.00 | 1936.00 | 1898.00 | 1902.60 | -0.32% | 957,784 |
| 2025-11-28 | 1916.00 | 1932.40 | 1901.00 | 1908.70 | -0.08% | 1,344,163 |
| 2025-11-27 | 1878.00 | 1915.00 | 1872.00 | 1910.20 | +2.09% | 1,702,344 |
| 2025-11-26 | 1845.70 | 1873.00 | 1830.20 | 1871.10 | +2.15% | 902,345 |
| 2025-11-25 | 1815.00 | 1834.20 | 1793.20 | 1831.70 | +1.30% | 1,612,174 |
| 2025-11-24 | 1802.00 | 1835.00 | 1800.00 | 1808.20 | +0.60% | 1,409,000 |
| 2025-11-21 | 1836.90 | 1849.90 | 1791.10 | 1797.50 | -2.63% | 1,342,531 |
| 2025-11-20 | 1878.00 | 1888.00 | 1840.50 | 1846.10 | -0.65% | 1,733,072 |
| 2025-11-19 | 1783.40 | 1865.70 | 1775.80 | 1858.20 | +4.14% | 2,324,817 |
| 2025-11-18 | 1790.00 | 1795.00 | 1771.50 | 1784.30 | -0.93% | 785,781 |
| 2025-11-17 | 1806.10 | 1815.10 | 1791.50 | 1801.10 | +0.08% | 518,247 |
| 2025-11-14 | 1801.00 | 1805.00 | 1756.00 | 1799.60 | -0.59% | 1,575,511 |
| 2025-11-13 | 1830.00 | 1830.00 | 1798.40 | 1810.20 | -0.96% | 1,550,251 |
| 2025-11-12 | 1808.00 | 1832.00 | 1801.00 | 1827.70 | +1.70% | 1,138,331 |
| 2025-11-11 | 1768.80 | 1800.00 | 1757.80 | 1797.10 | +2.25% | 2,162,659 |
| 2025-11-10 | 1740.40 | 1772.20 | 1723.30 | 1757.60 | +1.00% | 1,401,690 |
| 2025-11-07 | 1750.00 | 1751.50 | 1715.00 | 1740.20 | -1.34% | 1,410,909 |
| 2025-11-06 | 1751.00 | 1777.00 | 1748.60 | 1763.90 | -0.18% | 1,453,706 |
| 2025-11-04 | 1787.00 | 1794.40 | 1760.00 | 1767.00 | -1.55% | 1,067,437 |
| 2025-11-03 | 1778.00 | 1798.00 | 1758.00 | 1794.80 | +0.94% | 1,055,825 |
| 2025-10-31 | 1810.00 | 1812.70 | 1774.30 | 1778.10 | -1.64% | 697,258 |
| 2025-10-30 | 1809.60 | 1813.00 | 1788.90 | 1807.70 | +0.57% | 1,236,877 |
| 2025-10-29 | 1810.00 | 1822.00 | 1782.20 | 1797.40 | -0.69% | 1,754,243 |
| 2025-10-28 | 1841.90 | 1846.00 | 1801.50 | 1809.80 | -1.14% | 2,276,191 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+11.20%). 가장 약한 달: 2월 (-8.19%). 일별 데이터 5년치(2022–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-23 기준
빠른 답변
COFORGE.NS (COFORGE.NS)의 최근 종가는 얼마입니까?
2026-10-23 기준 1900.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
COFORGE.NS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 2021.20, 최저 1008.10 (2026-10-23 기준).
COFORGE.NS이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 COFORGE.NS의 가장 강한 달은 5월(평균 +11.20%), 가장 약한 달은 2월(평균 -8.19%)였습니다. 일별 데이터 5년치(2022–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
5년(2022–2026). Closelook 데이터 레이크의 일봉 1007개로 계산.