Alkyl Amines Chemicals Ltd

ALKY
🏛️ 인도 →
1,937.30
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 2,021.45 2,021.45 2,021.45 2,021.45 0.0K
09:20 2,018.15 2,018.15 2,018.15 2,018.15 0.0K
09:25 2,018.00 2,018.00 2,018.00 2,018.00 0.0K
09:40 2,018.00 2,018.00 2,018.00 2,018.00 0.0K
09:50 2,018.00 2,018.00 2,014.55 2,014.55 0.0K
09:55 2,020.00 2,030.75 2,020.00 2,030.75 0.1K
10:00 2,029.55 2,032.85 2,025.05 2,032.85 0.1K
10:05 2,028.90 2,028.90 2,028.90 2,028.90 0.0K
10:25 2,013.95 2,015.95 2,013.95 2,015.95 0.1K
10:30 2,015.00 2,015.00 2,013.05 2,013.05 0.0K
10:35 2,012.00 2,012.00 2,012.00 2,012.00 0.0K
10:40 2,014.40 2,023.45 2,014.40 2,016.20 0.0K
12:00 2,016.10 2,016.10 2,011.00 2,011.00 0.1K
12:05 2,009.10 2,010.00 2,009.10 2,010.00 0.1K
12:15 2,011.50 2,011.50 2,011.50 2,011.50 0.0K
12:25 2,011.00 2,011.00 2,011.00 2,011.00 0.0K
12:45 2,003.50 2,003.50 2,003.50 2,003.50 0.1K
12:55 2,007.50 2,007.50 2,007.50 2,007.50 0.0K
13:00 2,003.50 2,003.50 2,003.50 2,003.50 0.0K
13:15 2,009.45 2,009.45 2,009.45 2,009.45 0.0K
13:50 2,004.10 2,004.10 2,004.10 2,004.10 0.0K
14:00 2,004.00 2,004.00 2,000.80 2,002.20 0.0K
14:05 2,005.10 2,005.10 2,005.10 2,005.10 0.0K
14:35 2,005.85 2,005.85 2,005.85 2,005.85 0.1K
14:45 2,005.45 2,005.45 2,005.45 2,005.45 0.0K
14:50 2,000.05 2,003.95 2,000.05 2,003.95 0.1K
14:55 1,999.35 1,999.35 1,999.35 1,999.35 0.0K
15:05 1,999.55 2,009.90 1,999.55 2,009.90 0.2K
15:10 2,000.00 2,001.00 2,000.00 2,001.00 0.0K
15:15 2,002.00 2,002.00 2,000.05 2,000.05 0.0K
15:20 2,000.00 2,002.65 2,000.00 2,002.65 0.0K
15:25 2,000.00 2,005.10 2,000.00 2,005.10 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 1,958.10 1,985.00 1,929.00 1,937.30 0.0M
2025-09-26 1,955.05 1,999.40 1,955.05 1,969.65 0.0M
2025-09-25 2,021.45 2,033.05 1,999.35 2,005.10 0.0M
2025-09-24 2,024.40 2,034.75 2,000.00 2,022.70 0.0M
2025-09-23 2,040.00 2,040.00 2,012.20 2,023.25 0.0M
2025-09-22 2,073.75 2,098.00 2,022.80 2,027.70 0.0M
2025-09-19 2,070.00 2,098.00 2,044.60 2,073.70 0.0M
2025-09-18 2,085.05 2,101.00 2,062.90 2,074.20 0.0M
2025-09-17 2,079.55 2,115.00 2,067.30 2,094.00 0.0M
2025-09-16 2,093.85 2,093.85 2,054.95 2,073.15 0.0M
2025-09-15 2,015.30 2,070.50 2,015.15 2,060.60 0.0M
2025-09-12 2,035.00 2,070.85 2,016.05 2,032.75 0.0M
2025-09-11 2,079.95 2,094.00 2,044.00 2,048.10 0.0M
2025-09-10 2,039.60 2,098.00 2,036.15 2,069.65 0.0M
2025-09-09 2,035.05 2,041.75 2,014.00 2,030.40 0.0M
2025-09-08 2,055.40 2,083.35 2,028.60 2,034.20 0.0M
2025-09-05 2,135.00 2,135.00 2,055.10 2,071.60 0.0M
2025-09-04 2,124.70 2,124.70 2,085.55 2,096.65 0.0M
2025-09-03 2,069.60 2,124.70 2,054.00 2,112.75 0.0M
2025-09-02 2,029.10 2,089.75 2,029.10 2,059.35 0.0M
2025-09-01 1,980.05 2,042.30 1,980.05 2,034.70 0.0M
2025-08-29 1,963.50 2,035.00 1,963.50 2,002.85 0.0M
2025-08-28 2,027.35 2,074.90 2,013.00 2,024.05 0.0M
2025-08-26 2,090.50 2,129.90 2,056.05 2,067.95 0.0M
2025-08-25 2,276.65 2,276.65 2,111.70 2,120.00 0.0M
2025-08-22 2,158.75 2,158.75 2,123.85 2,148.45 0.0M
2025-08-21 2,151.75 2,164.45 2,127.55 2,158.75 0.0M
2025-08-20 2,117.95 2,147.90 2,080.40 2,140.45 0.0M
2025-08-19 2,086.65 2,117.00 2,086.65 2,102.10 0.0M
2025-08-18 2,058.80 2,133.00 2,056.85 2,089.10 0.0M
2025-08-14 2,090.70 2,098.35 2,043.00 2,075.65 0.0M
2025-08-13 2,069.00 2,129.00 2,068.95 2,090.75 0.0M
2025-08-12 2,141.35 2,141.35 2,065.00 2,078.10 0.0M
2025-08-11 2,040.05 2,087.00 2,031.75 2,079.35 0.0M
2025-08-08 2,080.95 2,136.20 2,050.20 2,062.10 0.0M
2025-08-07 2,121.05 2,182.95 2,075.00 2,111.55 0.0M
2025-08-06 2,216.65 2,233.95 2,155.65 2,157.65 0.0M
2025-08-05 2,240.05 2,283.00 2,206.40 2,212.55 0.0M
2025-08-04 2,260.05 2,340.10 2,255.10 2,259.55 0.0M
2025-08-01 2,399.80 2,399.80 2,280.20 2,341.90 0.0M
2025-07-31 2,215.60 2,366.30 2,196.65 2,346.70 0.0M
2025-07-30 2,190.55 2,276.25 2,190.55 2,256.95 0.0M
2025-07-29 2,169.95 2,210.25 2,157.40 2,205.80 0.0M
2025-07-28 2,205.60 2,205.60 2,147.30 2,158.90 0.0M
2025-07-25 2,240.05 2,240.05 2,176.80 2,194.65 0.0M
2025-07-24 2,239.65 2,285.00 2,223.00 2,251.75 0.0M
2025-07-23 2,215.05 2,252.60 2,214.00 2,230.45 0.0M
2025-07-22 2,243.00 2,271.00 2,206.00 2,216.20 0.0M
2025-07-21 2,251.35 2,276.15 2,228.05 2,236.20 0.0M
2025-07-18 2,324.00 2,324.05 2,251.10 2,253.55 0.0M
2025-07-17 2,302.25 2,346.10 2,302.25 2,318.95 0.0M
2025-07-16 2,308.00 2,318.00 2,273.00 2,307.75 0.0M
2025-07-15 2,255.00 2,314.70 2,255.00 2,297.00 0.0M
2025-07-14 2,235.00 2,267.95 2,198.10 2,248.85 0.0M
2025-07-11 2,344.95 2,344.95 2,228.70 2,233.45 0.0M
2025-07-10 2,308.05 2,373.50 2,298.00 2,310.65 0.0M
2025-07-09 2,335.00 2,365.00 2,310.35 2,326.55 0.0M
2025-07-08 2,400.00 2,428.10 2,323.85 2,353.35 0.0M
2025-07-07 2,290.50 2,448.80 2,284.75 2,398.05 0.0M
2025-07-04 2,339.95 2,347.95 2,288.00 2,298.35 0.0M
2025-07-03 2,332.05 2,356.00 2,326.70 2,340.85 0.0M
2025-07-02 2,300.05 2,398.00 2,264.50 2,344.15 0.0M
2025-07-01 2,367.65 2,383.25 2,295.20 2,302.50 0.0M
2025-06-30 2,257.05 2,378.00 2,254.00 2,367.65 0.0M
2025-06-27 2,269.05 2,272.35 2,203.00 2,259.40 0.0M
2025-06-26 2,340.00 2,353.20 2,261.60 2,267.30 0.0M
2025-06-25 2,199.00 2,368.00 2,178.05 2,336.85 0.0M
2025-06-24 2,161.05 2,209.80 2,138.20 2,197.75 0.0M
2025-06-23 2,050.05 2,171.00 2,050.05 2,157.70 0.0M
2025-06-20 1,965.05 2,088.00 1,910.30 2,068.60 0.0M
2025-06-19 1,925.05 1,983.90 1,925.05 1,965.70 0.0M
2025-06-18 1,945.00 1,965.00 1,928.05 1,935.70 0.0M
2025-06-17 1,993.00 2,008.55 1,937.00 1,941.00 0.0M
2025-06-16 1,974.00 1,996.00 1,940.00 1,992.30 0.0M
2025-06-13 1,940.00 2,011.05 1,940.00 1,990.00 0.0M
2025-06-12 2,018.00 2,028.30 1,982.00 1,996.85 0.0M
2025-06-11 2,005.05 2,026.00 2,005.05 2,017.45 0.0M
2025-06-10 2,012.60 2,029.40 2,002.05 2,015.25 0.0M
2025-06-09 1,976.00 2,016.00 1,974.50 2,012.60 0.0M
2025-06-06 1,953.95 1,990.00 1,938.00 1,980.25 0.0M
2025-06-05 1,940.00 1,967.80 1,936.80 1,949.50 0.0M
2025-06-04 1,918.25 1,972.00 1,918.25 1,935.10 0.0M
2025-06-03 1,970.00 2,019.45 1,941.30 1,952.50 0.0M
2025-06-02 1,946.40 1,999.00 1,927.25 1,963.05 0.0M
2025-05-30 1,987.70 1,990.00 1,915.00 1,946.95 0.0M
2025-05-29 1,907.95 1,974.95 1,897.55 1,965.45 0.0M
2025-05-28 1,896.30 1,918.00 1,881.65 1,902.85 0.0M
2025-05-27 1,882.60 1,903.00 1,872.25 1,896.30 0.0M
2025-05-26 1,847.95 1,891.60 1,843.65 1,881.30 0.0M
2025-05-23 1,785.00 1,856.00 1,764.00 1,835.85 0.0M
2025-05-22 1,759.95 1,784.40 1,752.95 1,777.20 0.0M
2025-05-21 1,757.00 1,777.55 1,747.00 1,758.70 0.0M
2025-05-20 1,786.95 1,824.85 1,744.10 1,757.75 0.0M
2025-05-19 1,775.00 1,822.80 1,774.30 1,780.45 0.0M
2025-05-16 1,784.95 1,784.95 1,757.05 1,769.60 0.0M
2025-05-15 1,730.00 1,797.15 1,724.10 1,754.40 0.0M
2025-05-14 1,709.95 1,731.70 1,686.00 1,725.90 0.0M
2025-05-13 1,709.05 1,721.00 1,691.00 1,697.80 0.0M
2025-05-12 1,655.90 1,747.95 1,655.90 1,717.90 0.0M
2025-05-09 1,665.00 1,694.90 1,622.55 1,631.55 0.0M
2025-05-08 1,712.00 1,732.00 1,670.00 1,675.80 0.0M
2025-05-07 1,652.40 1,710.35 1,652.00 1,699.55 0.0M
2025-05-06 1,720.70 1,747.00 1,693.00 1,698.35 0.0M
2025-05-05 1,720.00 1,746.95 1,700.00 1,720.65 0.0M
2025-05-02 1,690.45 1,758.90 1,680.00 1,722.90 0.0M
2025-04-30 1,762.15 1,770.00 1,697.00 1,704.00 0.0M
2025-04-29 1,846.50 1,846.50 1,771.05 1,772.10 0.0M
2025-04-28 1,820.00 1,820.00 1,782.10 1,794.85 0.0M
2025-04-25 1,829.95 1,844.75 1,770.00 1,806.75 0.0M
2025-04-24 1,851.00 1,876.00 1,824.20 1,835.05 0.0M
2025-04-23 1,886.85 1,886.85 1,831.40 1,856.35 0.0M
2025-04-22 1,864.90 1,896.00 1,857.00 1,873.20 0.0M
2025-04-21 1,889.05 1,904.20 1,857.75 1,879.70 0.0M
2025-04-17 1,822.00 1,915.00 1,807.00 1,888.95 0.0M
2025-04-16 1,771.95 1,842.00 1,765.30 1,827.10 0.0M
2025-04-15 1,739.05 1,803.00 1,739.05 1,772.10 0.0M
2025-04-11 1,730.85 1,751.30 1,685.10 1,734.10 0.0M
2025-04-09 1,680.30 1,697.75 1,660.30 1,679.35 0.0M
2025-04-08 1,639.05 1,707.95 1,633.60 1,696.55 0.0M
2025-04-07 1,570.05 1,667.15 1,570.05 1,635.15 0.0M
2025-04-04 1,729.95 1,730.05 1,673.00 1,707.90 0.0M
2025-04-03 1,774.60 1,774.60 1,718.65 1,725.00 0.0M
2025-04-02 1,696.95 1,740.00 1,647.05 1,734.90 0.0M
2025-04-01 1,670.85 1,720.60 1,618.30 1,685.10 0.0M
2025-03-28 1,666.25 1,707.55 1,611.00 1,617.30 0.0M
2025-03-27 1,670.55 1,691.00 1,624.00 1,673.55 0.0M
2025-03-26 1,740.00 1,740.00 1,668.65 1,681.75 0.0M
2025-03-25 1,785.05 1,789.90 1,699.25 1,742.20 0.0M
2025-03-24 1,607.15 1,831.55 1,597.90 1,774.60 0.0M
2025-03-21 1,594.40 1,635.00 1,594.40 1,605.55 0.0M
2025-03-20 1,592.05 1,614.00 1,584.25 1,593.00 0.0M
2025-03-19 1,570.25 1,605.95 1,570.25 1,600.15 0.0M
2025-03-18 1,560.05 1,600.00 1,560.05 1,588.15 0.0M
2025-03-17 1,626.00 1,627.10 1,550.00 1,571.35 0.0M
2025-03-13 1,639.95 1,655.00 1,615.15 1,625.90 0.0M
2025-03-12 1,636.55 1,659.95 1,615.00 1,626.05 0.0M
2025-03-11 1,652.00 1,659.25 1,620.85 1,638.50 0.0M
2025-03-10 1,700.05 1,709.45 1,639.35 1,653.60 0.0M
2025-03-07 1,650.05 1,712.25 1,650.05 1,702.10 0.0M
2025-03-06 1,676.90 1,700.00 1,663.00 1,675.05 0.0M
2025-03-05 1,620.05 1,703.10 1,620.05 1,676.00 0.0M
2025-03-04 1,590.35 1,663.05 1,548.80 1,649.45 0.0M
2025-03-03 1,575.05 1,609.30 1,509.20 1,590.40 0.0M
2025-02-28 1,592.15 1,609.95 1,580.00 1,590.70 0.0M
2025-02-27 1,624.70 1,624.70 1,584.00 1,616.45 0.0M
2025-02-25 1,621.00 1,628.45 1,608.10 1,619.60 0.0M
2025-02-24 1,705.95 1,705.95 1,609.85 1,625.30 0.0M
2025-02-21 1,698.95 1,710.00 1,664.10 1,695.55 0.0M
2025-02-20 1,660.00 1,705.00 1,633.85 1,699.60 0.0M
2025-02-19 1,600.00 1,700.00 1,580.35 1,661.55 0.0M
2025-02-18 1,613.70 1,620.75 1,571.30 1,606.10 0.0M
2025-02-17 1,636.95 1,651.00 1,590.00 1,611.50 0.0M
2025-02-14 1,720.00 1,722.55 1,637.00 1,655.45 0.0M
2025-02-13 1,708.05 1,779.95 1,702.00 1,722.75 0.0M
2025-02-12 1,719.85 1,759.35 1,700.75 1,735.85 0.0M
2025-02-11 1,791.00 1,794.05 1,738.95 1,754.95 0.0M
2025-02-10 1,845.95 1,845.95 1,777.60 1,784.50 0.0M
2025-02-07 1,810.05 1,827.15 1,796.00 1,815.80 0.0M
2025-02-06 1,789.95 1,831.55 1,775.45 1,816.35 0.0M
2025-02-05 1,760.25 1,800.65 1,750.00 1,787.30 0.0M
2025-02-04 1,750.90 1,780.00 1,729.50 1,763.15 0.0M
2025-02-03 1,750.75 1,755.00 1,700.00 1,746.80 0.0M
2025-02-01 1,687.05 1,734.00 1,687.05 1,716.40 0.0M
2025-01-31 1,700.05 1,717.85 1,686.35 1,702.15 0.0M
2025-01-30 1,655.05 1,720.25 1,655.05 1,700.05 0.0M
2025-01-29 1,630.05 1,696.80 1,630.05 1,681.85 0.0M
2025-01-28 1,676.25 1,676.25 1,607.85 1,626.55 0.0M
2025-01-27 1,741.35 1,745.00 1,666.95 1,674.40 0.0M
2025-01-24 1,765.00 1,784.40 1,735.00 1,741.35 0.0M
2025-01-23 1,745.50 1,772.70 1,743.00 1,765.95 0.0M
2025-01-22 1,779.95 1,779.95 1,726.50 1,741.20 0.0M
2025-01-21 1,777.05 1,824.90 1,755.00 1,760.40 0.0M
2025-01-20 1,774.65 1,784.00 1,749.20 1,778.85 0.0M
2025-01-17 1,750.00 1,765.00 1,736.70 1,749.35 0.0M
2025-01-16 1,769.95 1,773.45 1,731.55 1,749.45 0.0M
2025-01-15 1,763.75 1,780.00 1,740.00 1,749.40 0.0M
2025-01-14 1,728.05 1,772.55 1,715.00 1,764.30 0.0M
2025-01-13 1,749.75 1,761.95 1,720.05 1,724.55 0.0M
2025-01-10 1,811.00 1,831.65 1,758.15 1,770.95 0.0M
2025-01-09 1,751.00 1,966.00 1,750.95 1,876.75 0.1M
2025-01-08 1,749.95 1,749.95 1,715.70 1,738.40 0.0M
2025-01-07 1,731.35 1,747.60 1,724.85 1,735.45 0.0M
2025-01-06 1,780.05 1,788.70 1,719.05 1,730.85 0.0M
2025-01-03 1,785.00 1,805.05 1,780.35 1,791.95 0.0M
2025-01-02 1,814.95 1,814.95 1,778.80 1,789.00 0.0M
2025-01-01 1,780.00 1,813.80 1,763.00 1,808.90 0.0M