Alkyl Amines Chemicals Ltd

ALKY
🏛️ 인도 →
1,912.10
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 2,665.95 2,687.00 2,648.00 2,658.90 0.0M
2022-12-29 2,691.00 2,691.00 2,639.30 2,649.75 0.0M
2022-12-28 2,723.00 2,723.00 2,687.35 2,690.80 0.0M
2022-12-27 2,718.00 2,735.00 2,698.05 2,717.60 0.0M
2022-12-26 2,600.05 2,700.00 2,600.00 2,693.30 0.0M
2022-12-23 2,655.05 2,704.65 2,602.85 2,618.40 0.0M
2022-12-22 2,781.00 2,828.00 2,700.00 2,707.40 0.0M
2022-12-21 2,739.00 2,760.00 2,720.00 2,724.35 0.0M
2022-12-20 2,756.00 2,780.35 2,740.00 2,742.25 0.0M
2022-12-19 2,760.05 2,783.60 2,750.00 2,754.05 0.0M
2022-12-16 2,792.05 2,809.65 2,752.50 2,771.90 0.0M
2022-12-15 2,809.15 2,830.10 2,789.95 2,818.40 0.0M
2022-12-14 2,781.05 2,825.00 2,781.05 2,791.40 0.0M
2022-12-13 2,795.30 2,810.00 2,784.20 2,791.95 0.0M
2022-12-12 2,787.95 2,800.40 2,768.90 2,771.80 0.0M
2022-12-09 2,785.00 2,819.85 2,775.00 2,789.55 0.0M
2022-12-08 2,790.00 2,809.15 2,780.00 2,785.45 0.0M
2022-12-07 2,812.00 2,821.40 2,786.70 2,793.65 0.0M
2022-12-06 2,785.05 2,839.15 2,785.05 2,818.30 0.0M
2022-12-05 2,849.95 2,849.95 2,789.90 2,795.45 0.0M
2022-12-02 2,846.95 2,846.95 2,823.35 2,827.90 0.0M
2022-12-01 2,836.25 2,859.00 2,822.60 2,828.85 0.0M
2022-11-30 2,818.05 2,842.75 2,812.95 2,822.30 0.0M
2022-11-29 2,840.00 2,840.00 2,810.00 2,819.25 0.0M
2022-11-28 2,880.00 2,880.00 2,805.00 2,813.45 0.0M
2022-11-25 2,820.00 2,893.15 2,814.00 2,866.05 0.0M
2022-11-24 2,887.95 2,890.00 2,808.90 2,815.95 0.0M
2022-11-23 2,896.95 2,897.95 2,831.35 2,854.95 0.0M
2022-11-22 2,789.95 2,875.00 2,784.15 2,866.20 0.0M
2022-11-21 2,793.05 2,860.00 2,763.80 2,782.55 0.0M
2022-11-18 2,810.05 2,865.20 2,799.00 2,803.90 0.0M
2022-11-17 2,803.05 2,861.00 2,803.05 2,813.55 0.0M
2022-11-16 2,849.85 2,861.80 2,816.00 2,821.65 0.0M
2022-11-15 2,905.95 2,905.95 2,840.00 2,849.45 0.0M
2022-11-14 2,873.00 2,873.00 2,835.00 2,853.90 0.0M
2022-11-11 2,866.05 2,905.30 2,860.20 2,868.70 0.0M
2022-11-10 2,986.40 2,986.40 2,853.65 2,871.90 0.0M
2022-11-09 2,949.50 2,949.50 2,882.45 2,899.40 0.0M
2022-11-07 3,020.00 3,041.20 2,851.00 2,949.55 0.0M
2022-11-04 3,033.05 3,061.00 3,004.65 3,011.20 0.0M
2022-11-03 2,968.45 3,048.35 2,968.45 3,031.60 0.0M
2022-11-02 2,961.65 2,979.60 2,955.00 2,966.65 0.0M
2022-11-01 2,926.10 2,967.55 2,926.10 2,955.50 0.0M
2022-10-31 2,966.40 2,969.75 2,938.00 2,948.90 0.0M
2022-10-28 2,986.65 2,992.65 2,953.25 2,971.45 0.0M
2022-10-27 2,997.70 3,031.15 2,920.90 2,972.30 0.0M
2022-10-25 2,960.30 2,989.15 2,946.95 2,971.20 0.0M
2022-10-24 2,950.10 2,994.60 2,950.00 2,972.00 0.0M
2022-10-21 2,984.15 2,985.05 2,938.00 2,948.45 0.0M
2022-10-20 2,928.00 2,990.55 2,904.95 2,976.10 0.0M
2022-10-19 2,920.00 2,938.20 2,909.15 2,928.00 0.0M
2022-10-18 2,912.15 2,948.00 2,904.65 2,916.40 0.0M
2022-10-17 2,882.00 2,922.85 2,869.30 2,889.15 0.0M
2022-10-14 2,879.65 2,902.55 2,867.00 2,883.30 0.0M
2022-10-13 2,839.95 2,875.00 2,825.00 2,845.10 0.0M
2022-10-12 2,862.05 2,889.15 2,821.85 2,829.50 0.0M
2022-10-11 2,911.85 2,918.65 2,855.00 2,865.05 0.0M
2022-10-10 2,897.10 2,913.85 2,876.25 2,885.00 0.0M
2022-10-07 2,938.95 2,939.55 2,911.50 2,926.05 0.0M
2022-10-06 2,920.00 2,958.90 2,915.10 2,922.25 0.0M
2022-10-04 2,970.30 2,970.30 2,888.05 2,911.80 0.0M
2022-10-03 2,861.05 2,923.25 2,861.05 2,907.65 0.0M
2022-09-30 2,949.95 2,949.95 2,842.45 2,872.20 0.0M
2022-09-29 2,847.05 2,919.00 2,847.05 2,881.05 0.0M
2022-09-28 2,899.95 2,899.95 2,811.95 2,837.70 0.0M
2022-09-27 2,900.00 2,938.95 2,847.15 2,863.05 0.0M
2022-09-26 2,927.55 2,968.80 2,871.05 2,901.80 0.0M
2022-09-23 3,000.00 3,029.90 2,961.05 2,977.80 0.0M
2022-09-22 2,965.00 3,024.95 2,965.00 2,997.30 0.0M
2022-09-21 2,972.50 3,021.55 2,967.00 2,977.45 0.0M
2022-09-20 2,970.00 3,035.95 2,970.00 2,985.55 0.0M
2022-09-19 3,021.00 3,071.95 2,943.80 2,967.10 0.2M
2022-09-16 3,145.00 3,145.00 3,018.80 3,038.30 0.0M
2022-09-15 3,180.00 3,180.00 3,122.55 3,134.05 0.0M
2022-09-14 3,112.40 3,198.20 3,080.05 3,122.70 0.0M
2022-09-13 3,028.35 3,148.70 3,028.35 3,128.80 0.0M
2022-09-12 3,051.85 3,060.00 3,000.00 3,028.35 0.0M
2022-09-09 3,045.00 3,095.25 3,000.00 3,017.20 0.0M
2022-09-08 3,021.50 3,119.00 2,972.00 3,039.70 0.0M
2022-09-07 2,978.75 3,010.00 2,966.00 2,969.45 0.0M
2022-09-06 2,999.80 3,021.15 2,974.20 2,982.55 0.0M
2022-09-05 3,100.00 3,100.00 2,948.30 2,965.30 0.0M
2022-09-02 3,023.00 3,050.00 2,988.05 2,995.95 0.0M
2022-09-01 2,965.00 3,040.70 2,960.40 3,017.45 0.0M
2022-08-30 2,961.50 3,010.15 2,957.50 2,967.20 0.0M
2022-08-29 2,826.70 2,975.10 2,826.70 2,955.85 0.0M
2022-08-26 3,014.05 3,062.90 2,992.00 3,009.20 0.0M
2022-08-25 3,070.00 3,075.10 3,005.00 3,014.05 0.0M
2022-08-24 2,928.00 3,029.75 2,928.00 3,000.80 0.0M
2022-08-23 2,852.10 2,962.25 2,852.10 2,921.95 0.0M
2022-08-22 3,000.00 3,000.00 2,935.40 2,941.90 0.0M
2022-08-19 3,045.00 3,076.75 3,004.85 3,014.75 0.0M
2022-08-18 3,065.00 3,119.55 3,039.00 3,044.40 0.0M
2022-08-17 3,026.10 3,083.95 3,026.10 3,059.75 0.0M
2022-08-16 3,140.00 3,140.00 3,033.30 3,050.00 0.0M
2022-08-12 3,091.30 3,116.35 3,069.00 3,075.65 0.0M
2022-08-11 3,055.00 3,122.00 3,055.00 3,078.10 0.0M
2022-08-10 3,080.00 3,107.90 3,054.45 3,061.10 0.0M
2022-08-08 3,095.00 3,155.95 3,060.00 3,067.80 0.0M
2022-08-05 3,150.00 3,169.10 3,080.45 3,116.15 0.0M
2022-08-04 3,039.20 3,169.95 2,988.00 3,114.80 0.0M
2022-08-03 3,180.00 3,180.00 3,021.55 3,036.85 0.0M
2022-08-02 3,200.00 3,230.15 3,107.05 3,138.00 0.0M
2022-08-01 2,949.95 3,216.50 2,945.20 3,191.35 0.1M
2022-07-29 2,860.00 2,963.50 2,860.00 2,930.25 0.0M
2022-07-28 2,823.80 2,876.45 2,809.15 2,861.90 0.0M
2022-07-27 2,750.00 2,815.00 2,735.00 2,795.35 0.0M
2022-07-26 2,881.80 2,881.80 2,753.10 2,769.40 0.0M
2022-07-25 2,806.65 2,898.95 2,773.10 2,841.75 0.0M
2022-07-22 2,810.00 2,868.05 2,774.35 2,806.55 0.0M
2022-07-21 2,756.00 2,824.00 2,713.55 2,806.05 0.0M
2022-07-20 2,715.00 2,775.00 2,703.05 2,724.30 0.0M
2022-07-19 2,610.00 2,700.30 2,594.65 2,685.20 0.0M
2022-07-18 2,648.00 2,648.00 2,611.85 2,622.95 0.0M
2022-07-15 2,635.05 2,666.95 2,585.00 2,613.70 0.0M
2022-07-14 2,641.00 2,662.45 2,617.55 2,656.40 0.0M
2022-07-13 2,661.70 2,697.00 2,631.35 2,642.30 0.0M
2022-07-12 2,635.60 2,699.00 2,608.00 2,661.70 0.0M
2022-07-11 2,640.00 2,665.00 2,612.00 2,635.60 0.0M
2022-07-08 2,641.85 2,657.40 2,609.00 2,622.25 0.0M
2022-07-07 2,578.20 2,648.30 2,557.85 2,617.65 0.0M
2022-07-06 2,515.30 2,555.65 2,515.30 2,535.15 0.0M
2022-07-05 2,586.20 2,586.20 2,533.25 2,537.55 0.0M
2022-07-04 2,588.20 2,594.55 2,525.00 2,532.65 0.0M
2022-07-01 2,519.00 2,606.20 2,506.40 2,544.20 0.0M
2022-06-30 2,540.00 2,582.90 2,515.00 2,518.35 0.0M
2022-06-29 2,570.00 2,588.10 2,540.20 2,544.25 0.0M
2022-06-28 2,614.70 2,622.95 2,570.00 2,575.05 0.0M
2022-06-27 2,680.00 2,680.00 2,610.00 2,616.50 0.0M
2022-06-24 2,620.00 2,649.10 2,590.30 2,600.05 0.0M
2022-06-23 2,581.00 2,644.55 2,581.00 2,610.85 0.0M
2022-06-22 2,641.10 2,657.10 2,606.10 2,614.95 0.0M
2022-06-21 2,616.00 2,681.10 2,597.30 2,618.40 0.0M
2022-06-20 2,625.00 2,628.50 2,556.00 2,614.95 0.0M
2022-06-17 2,624.00 2,691.50 2,568.50 2,616.25 0.0M
2022-06-16 2,691.90 2,751.25 2,642.60 2,659.10 0.0M
2022-06-15 2,680.00 2,735.90 2,667.00 2,691.65 0.0M
2022-06-14 2,575.00 2,695.00 2,575.00 2,683.90 0.0M
2022-06-13 2,600.00 2,633.95 2,560.10 2,578.85 0.0M
2022-06-10 2,675.00 2,678.45 2,640.00 2,646.60 0.0M
2022-06-09 2,650.00 2,707.50 2,620.00 2,692.20 0.0M
2022-06-08 2,641.60 2,674.30 2,618.30 2,621.55 0.0M
2022-06-07 2,700.00 2,701.75 2,640.30 2,649.75 0.0M
2022-06-06 2,720.00 2,720.00 2,636.10 2,689.15 0.0M
2022-06-03 2,740.00 2,777.00 2,680.25 2,689.10 0.0M
2022-06-02 2,715.00 2,779.00 2,715.00 2,727.45 0.0M
2022-06-01 2,785.60 2,785.60 2,705.00 2,712.65 0.0M
2022-05-31 2,849.00 2,849.00 2,722.30 2,729.75 0.0M
2022-05-30 2,749.90 2,878.00 2,676.20 2,808.20 0.0M
2022-05-27 2,643.20 2,668.75 2,609.70 2,637.80 0.0M
2022-05-26 2,670.00 2,670.00 2,513.50 2,571.45 0.0M
2022-05-25 2,707.40 2,742.95 2,585.10 2,604.95 0.0M
2022-05-24 2,780.70 2,795.10 2,710.45 2,721.60 0.0M
2022-05-23 2,825.00 2,831.60 2,773.00 2,780.70 0.0M
2022-05-20 2,840.00 2,845.85 2,770.40 2,789.10 0.0M
2022-05-19 2,981.00 2,982.00 2,732.45 2,809.05 0.0M
2022-05-18 3,125.00 3,130.00 2,924.70 2,981.60 0.0M
2022-05-17 3,061.00 3,078.70 3,031.00 3,057.70 0.0M
2022-05-16 3,040.00 3,080.00 2,994.20 3,026.70 0.0M
2022-05-13 3,076.10 3,086.20 3,004.25 3,037.30 0.0M
2022-05-12 3,018.20 3,060.00 2,878.20 2,989.90 0.0M
2022-05-11 2,914.50 3,037.15 2,800.00 3,007.95 0.0M
2022-05-10 2,905.00 2,935.75 2,880.10 2,914.05 0.0M
2022-05-09 2,949.50 3,013.65 2,880.00 2,901.60 0.0M
2022-05-06 2,970.00 3,018.20 2,933.55 2,949.50 0.0M
2022-05-05 3,120.00 3,130.00 3,015.65 3,030.00 0.0M
2022-05-04 3,174.30 3,176.25 3,052.00 3,088.50 0.0M
2022-05-02 3,148.00 3,182.80 3,100.00 3,131.05 0.0M
2022-04-29 3,174.25 3,218.95 3,168.50 3,182.80 0.0M
2022-04-28 3,126.00 3,177.35 3,126.00 3,173.05 0.0M
2022-04-27 3,131.65 3,141.00 3,075.65 3,132.00 0.0M
2022-04-26 3,166.40 3,191.95 3,126.05 3,131.60 0.0M
2022-04-25 3,126.00 3,214.00 3,084.00 3,136.40 0.0M
2022-04-22 3,175.65 3,212.00 3,152.00 3,160.50 0.0M
2022-04-21 3,139.00 3,215.30 3,139.00 3,209.15 0.0M
2022-04-20 3,199.90 3,199.90 3,124.50 3,141.95 0.0M
2022-04-19 3,135.00 3,173.95 3,113.35 3,140.35 0.0M
2022-04-18 3,120.00 3,173.70 3,096.00 3,124.20 0.0M
2022-04-13 3,186.00 3,285.35 3,175.00 3,183.45 0.0M
2022-04-12 3,310.00 3,358.70 3,194.40 3,215.85 0.0M
2022-04-11 3,323.75 3,331.15 3,272.40 3,292.25 0.0M
2022-04-08 3,287.80 3,378.25 3,287.80 3,308.55 0.0M
2022-04-07 3,380.00 3,398.00 3,273.25 3,297.65 0.0M
2022-04-06 3,340.50 3,450.00 3,268.35 3,345.75 0.0M
2022-04-05 3,229.00 3,410.00 3,205.75 3,339.45 0.0M
2022-04-04 3,009.00 3,187.85 2,977.10 3,166.70 0.0M
2022-04-01 2,864.00 2,986.85 2,864.00 2,966.90 0.0M
2022-03-31 2,911.20 2,950.00 2,848.65 2,859.80 0.0M
2022-03-30 2,810.00 2,959.00 2,810.00 2,902.00 0.0M
2022-03-29 2,814.00 2,838.75 2,790.00 2,797.10 0.0M