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
2023-12-29 2,462.40 2,574.85 2,459.95 2,537.55 0.0M
2023-12-28 2,541.10 2,552.00 2,431.00 2,440.35 0.0M
2023-12-27 2,601.50 2,645.60 2,487.00 2,519.75 0.0M
2023-12-26 2,314.10 2,610.00 2,314.10 2,567.60 0.1M
2023-12-22 2,345.60 2,355.00 2,285.00 2,305.10 0.0M
2023-12-21 2,247.55 2,325.00 2,247.55 2,316.95 0.0M
2023-12-20 2,347.60 2,383.95 2,260.10 2,269.50 0.0M
2023-12-19 2,317.60 2,397.10 2,317.60 2,336.65 0.0M
2023-12-18 2,321.20 2,377.35 2,300.35 2,312.00 0.0M
2023-12-15 2,267.90 2,362.00 2,259.90 2,317.10 0.0M
2023-12-14 2,239.65 2,287.80 2,229.50 2,247.60 0.0M
2023-12-13 2,278.00 2,278.00 2,232.00 2,239.65 0.0M
2023-12-12 2,270.00 2,292.95 2,264.65 2,273.90 0.0M
2023-12-11 2,306.00 2,324.00 2,265.10 2,271.55 0.0M
2023-12-08 2,373.00 2,373.00 2,287.10 2,305.65 0.0M
2023-12-07 2,320.05 2,402.55 2,310.00 2,373.00 0.0M
2023-12-06 2,179.90 2,370.00 2,170.10 2,294.85 0.1M
2023-12-05 2,166.95 2,183.00 2,143.05 2,177.20 0.0M
2023-12-04 2,185.05 2,189.95 2,131.65 2,141.30 0.0M
2023-12-01 2,169.95 2,185.00 2,152.00 2,161.50 0.0M
2023-11-30 2,144.95 2,175.55 2,132.35 2,162.05 0.0M
2023-11-29 2,159.95 2,159.95 2,130.00 2,133.75 0.0M
2023-11-28 2,153.45 2,159.00 2,133.00 2,135.40 0.0M
2023-11-24 2,158.95 2,170.70 2,144.20 2,153.50 0.0M
2023-11-23 2,142.95 2,166.00 2,137.05 2,149.15 0.0M
2023-11-22 2,140.05 2,155.05 2,130.00 2,142.95 0.0M
2023-11-21 2,122.05 2,147.40 2,122.00 2,130.60 0.0M
2023-11-20 2,134.40 2,141.70 2,120.45 2,132.45 0.0M
2023-11-17 2,138.00 2,149.00 2,130.80 2,134.40 0.0M
2023-11-16 2,125.10 2,156.45 2,125.10 2,138.00 0.0M
2023-11-15 2,159.95 2,159.95 2,125.00 2,130.50 0.0M
2023-11-13 2,150.05 2,151.00 2,127.00 2,132.35 0.0M
2023-11-12 2,149.95 2,153.80 2,136.00 2,153.00 0.0M
2023-11-10 2,139.95 2,140.35 2,125.00 2,127.85 0.0M
2023-11-09 2,145.00 2,148.00 2,121.15 2,125.70 0.0M
2023-11-08 2,161.05 2,171.45 2,139.80 2,146.90 0.0M
2023-11-07 2,214.00 2,234.90 2,165.00 2,177.95 0.0M
2023-11-06 2,207.45 2,218.65 2,176.50 2,213.50 0.0M
2023-11-03 2,164.25 2,182.25 2,149.95 2,168.55 0.0M
2023-11-02 2,140.15 2,155.00 2,134.95 2,147.05 0.0M
2023-11-01 2,140.05 2,149.00 2,129.00 2,140.25 0.0M
2023-10-31 2,184.65 2,184.65 2,137.25 2,143.95 0.0M
2023-10-30 2,182.25 2,182.25 2,130.05 2,141.80 0.0M
2023-10-27 2,125.05 2,196.10 2,125.05 2,173.30 0.0M
2023-10-26 2,189.90 2,189.90 2,120.00 2,148.70 0.0M
2023-10-25 2,208.50 2,214.25 2,160.00 2,176.45 0.0M
2023-10-23 2,254.00 2,254.00 2,177.60 2,193.95 0.0M
2023-10-20 2,230.55 2,250.45 2,217.80 2,228.55 0.0M
2023-10-19 2,258.35 2,276.35 2,227.80 2,232.00 0.0M
2023-10-18 2,286.95 2,297.85 2,238.00 2,247.50 0.0M
2023-10-17 2,320.00 2,325.00 2,280.00 2,285.40 0.0M
2023-10-16 2,269.05 2,320.00 2,269.05 2,304.30 0.0M
2023-10-13 2,276.95 2,288.00 2,256.00 2,269.00 0.0M
2023-10-12 2,283.05 2,299.00 2,267.70 2,273.85 0.0M
2023-10-11 2,290.95 2,320.65 2,274.75 2,286.95 0.0M
2023-10-10 2,276.95 2,290.00 2,265.00 2,283.95 0.0M
2023-10-09 2,270.00 2,287.35 2,258.00 2,277.80 0.0M
2023-10-06 2,305.00 2,316.90 2,297.00 2,308.20 0.0M
2023-10-05 2,263.05 2,315.20 2,263.05 2,299.20 0.0M
2023-10-04 2,291.90 2,299.65 2,245.00 2,250.60 0.0M
2023-10-03 2,307.80 2,317.15 2,280.05 2,284.60 0.0M
2023-09-29 2,321.95 2,330.80 2,298.00 2,300.00 0.0M
2023-09-28 2,344.95 2,352.00 2,290.00 2,297.05 0.0M
2023-09-27 2,339.85 2,353.00 2,320.20 2,339.75 0.0M
2023-09-26 2,348.00 2,365.00 2,334.00 2,339.85 0.0M
2023-09-25 2,392.00 2,402.00 2,308.35 2,348.55 0.0M
2023-09-22 2,397.05 2,419.90 2,376.05 2,386.35 0.0M
2023-09-21 2,424.25 2,434.95 2,397.40 2,402.25 0.0M
2023-09-20 2,426.95 2,466.10 2,410.90 2,424.25 0.0M
2023-09-18 2,401.05 2,431.60 2,401.05 2,409.40 0.0M
2023-09-15 2,461.95 2,467.00 2,400.05 2,406.25 0.0M
2023-09-14 2,400.00 2,457.95 2,400.00 2,447.30 0.0M
2023-09-13 2,403.05 2,449.05 2,367.05 2,396.40 0.0M
2023-09-12 2,496.10 2,510.00 2,406.30 2,416.30 0.0M
2023-09-11 2,500.00 2,517.00 2,479.70 2,496.10 0.0M
2023-09-08 2,490.00 2,524.95 2,475.00 2,483.70 0.0M
2023-09-07 2,469.05 2,510.00 2,467.00 2,488.15 0.0M
2023-09-06 2,513.00 2,540.00 2,445.00 2,480.75 0.0M
2023-09-05 2,512.00 2,537.00 2,476.25 2,496.60 0.0M
2023-09-04 2,480.05 2,543.20 2,468.20 2,508.65 0.0M
2023-09-01 2,492.05 2,525.00 2,476.70 2,488.35 0.0M
2023-08-31 2,517.05 2,532.10 2,470.00 2,502.10 0.0M
2023-08-30 2,555.00 2,584.95 2,506.00 2,521.95 0.0M
2023-08-29 2,323.00 2,559.00 2,322.95 2,515.75 0.0M
2023-08-28 2,320.25 2,349.90 2,312.50 2,319.45 0.0M
2023-08-25 2,310.05 2,337.40 2,309.95 2,317.60 0.0M
2023-08-24 2,332.00 2,337.30 2,310.85 2,313.35 0.0M
2023-08-23 2,321.05 2,350.00 2,311.85 2,317.80 0.0M
2023-08-22 2,313.05 2,356.80 2,313.05 2,324.00 0.0M
2023-08-21 2,345.00 2,354.55 2,318.00 2,328.50 0.0M
2023-08-18 2,334.95 2,350.70 2,316.00 2,348.35 0.0M
2023-08-17 2,347.00 2,359.90 2,304.50 2,312.45 0.0M
2023-08-16 2,333.40 2,368.95 2,330.00 2,344.05 0.0M
2023-08-14 2,325.05 2,347.10 2,319.00 2,336.00 0.0M
2023-08-11 2,329.05 2,353.15 2,313.30 2,347.10 0.0M
2023-08-10 2,337.00 2,352.55 2,329.00 2,335.95 0.0M
2023-08-09 2,333.00 2,351.90 2,313.05 2,325.65 0.0M
2023-08-08 2,350.05 2,377.10 2,330.00 2,334.35 0.0M
2023-08-07 2,413.05 2,445.10 2,327.40 2,380.95 0.0M
2023-08-04 2,403.25 2,436.70 2,401.00 2,417.75 0.0M
2023-08-03 2,420.00 2,435.95 2,396.15 2,401.35 0.0M
2023-08-02 2,461.00 2,468.50 2,407.75 2,415.85 0.0M
2023-08-01 2,455.00 2,474.80 2,434.85 2,439.30 0.0M
2023-07-31 2,474.60 2,496.95 2,432.00 2,445.90 0.0M
2023-07-28 2,437.00 2,474.60 2,433.40 2,466.20 0.0M
2023-07-27 2,426.95 2,447.30 2,406.05 2,430.90 0.0M
2023-07-26 2,420.45 2,440.00 2,399.00 2,417.05 0.0M
2023-07-25 2,407.70 2,430.15 2,401.70 2,416.75 0.0M
2023-07-24 2,436.00 2,447.00 2,400.00 2,401.60 0.0M
2023-07-21 2,463.45 2,468.45 2,415.00 2,433.50 0.0M
2023-07-20 2,498.95 2,505.25 2,460.00 2,463.40 0.0M
2023-07-19 2,502.00 2,515.75 2,475.70 2,489.55 0.0M
2023-07-18 2,521.95 2,530.80 2,479.45 2,504.20 0.0M
2023-07-17 2,444.00 2,506.90 2,444.00 2,498.30 0.0M
2023-07-14 2,465.00 2,510.05 2,451.00 2,457.55 0.0M
2023-07-13 2,480.05 2,512.40 2,456.60 2,460.10 0.0M
2023-07-12 2,500.05 2,525.10 2,470.10 2,477.80 0.0M
2023-07-11 2,525.05 2,549.90 2,500.00 2,502.60 0.0M
2023-07-10 2,600.45 2,609.00 2,524.55 2,528.70 0.0M
2023-07-07 2,625.05 2,668.55 2,599.90 2,606.80 0.0M
2023-07-06 2,696.95 2,696.95 2,605.95 2,628.40 0.0M
2023-07-05 2,685.05 2,725.00 2,651.00 2,663.35 0.0M
2023-07-04 2,730.00 2,730.00 2,697.00 2,703.85 0.0M
2023-07-03 2,730.00 2,750.65 2,709.15 2,731.95 0.0M
2023-06-30 2,669.65 2,731.00 2,658.35 2,720.00 0.0M
2023-06-28 2,645.00 2,662.00 2,641.60 2,648.95 0.0M
2023-06-27 2,667.00 2,677.10 2,612.00 2,633.95 0.0M
2023-06-26 2,606.90 2,661.95 2,560.65 2,646.15 0.0M
2023-06-23 2,652.45 2,684.05 2,601.25 2,609.70 0.0M
2023-06-22 2,642.80 2,716.75 2,633.60 2,652.40 0.0M
2023-06-21 2,712.00 2,712.30 2,621.05 2,642.80 0.0M
2023-06-20 2,707.05 2,727.00 2,684.15 2,697.05 0.0M
2023-06-19 2,780.05 2,794.60 2,703.00 2,721.80 0.0M
2023-06-16 2,681.20 2,761.10 2,681.20 2,746.00 0.0M
2023-06-15 2,720.00 2,778.10 2,677.00 2,702.10 0.0M
2023-06-14 2,685.00 2,756.45 2,680.00 2,711.35 0.0M
2023-06-13 2,584.95 2,683.00 2,578.00 2,669.10 0.0M
2023-06-12 2,550.00 2,577.25 2,518.05 2,567.95 0.0M
2023-06-09 2,596.60 2,597.00 2,505.00 2,508.05 0.0M
2023-06-08 2,506.05 2,595.00 2,506.05 2,559.30 0.0M
2023-06-07 2,477.00 2,512.35 2,475.10 2,506.20 0.0M
2023-06-06 2,486.00 2,486.00 2,450.00 2,460.50 0.0M
2023-06-05 2,449.55 2,489.75 2,449.55 2,458.50 0.0M
2023-06-02 2,477.00 2,481.95 2,434.95 2,442.35 0.0M
2023-06-01 2,475.50 2,482.90 2,464.00 2,471.00 0.0M
2023-05-31 2,470.05 2,500.00 2,450.00 2,472.75 0.0M
2023-05-30 2,471.05 2,535.00 2,452.85 2,472.95 0.0M
2023-05-29 2,497.50 2,497.50 2,464.40 2,470.00 0.0M
2023-05-26 2,490.25 2,499.95 2,472.20 2,477.45 0.0M
2023-05-25 2,519.95 2,519.95 2,476.00 2,485.50 0.0M
2023-05-24 2,496.00 2,496.00 2,463.00 2,478.80 0.0M
2023-05-23 2,519.95 2,519.95 2,482.95 2,494.90 0.0M
2023-05-22 2,490.05 2,510.00 2,472.30 2,475.60 0.0M
2023-05-19 2,549.00 2,554.40 2,512.85 2,528.25 0.0M
2023-05-18 2,544.00 2,564.05 2,532.20 2,541.00 0.0M
2023-05-17 2,542.05 2,555.90 2,520.00 2,546.80 0.0M
2023-05-16 2,513.35 2,561.95 2,487.00 2,536.05 0.0M
2023-05-15 2,521.05 2,534.65 2,504.00 2,515.25 0.0M
2023-05-12 2,550.00 2,580.00 2,520.00 2,538.55 0.0M
2023-05-11 2,572.00 2,584.70 2,518.85 2,556.00 0.0M
2023-05-10 2,535.05 2,559.00 2,526.80 2,552.65 0.0M
2023-05-09 2,564.95 2,567.45 2,468.60 2,536.50 0.0M
2023-05-08 2,507.30 2,561.45 2,507.30 2,531.45 0.0M
2023-05-05 2,552.00 2,578.90 2,487.15 2,507.30 0.0M
2023-05-04 2,584.05 2,630.00 2,541.00 2,546.40 0.0M
2023-05-03 2,570.00 2,607.95 2,516.75 2,577.00 0.0M
2023-05-02 2,398.95 2,615.50 2,381.00 2,584.05 0.0M
2023-04-28 2,357.65 2,381.20 2,335.00 2,360.15 0.0M
2023-04-27 2,388.05 2,388.05 2,317.10 2,329.15 0.0M
2023-04-26 2,354.95 2,365.10 2,337.90 2,348.60 0.0M
2023-04-25 2,348.65 2,361.55 2,331.00 2,339.50 0.0M
2023-04-24 2,335.05 2,374.85 2,335.05 2,350.85 0.0M
2023-04-21 2,375.05 2,415.50 2,329.85 2,353.15 0.0M
2023-04-20 2,444.10 2,472.00 2,365.90 2,402.50 0.0M
2023-04-19 2,440.05 2,461.95 2,435.45 2,444.10 0.0M
2023-04-18 2,399.00 2,439.00 2,399.00 2,432.30 0.0M
2023-04-17 2,431.00 2,461.00 2,381.55 2,392.65 0.0M
2023-04-13 2,401.05 2,444.20 2,401.05 2,427.30 0.0M
2023-04-12 2,390.00 2,481.65 2,378.80 2,412.00 0.0M
2023-04-11 2,274.00 2,435.10 2,244.15 2,374.80 0.0M
2023-04-10 2,246.05 2,289.00 2,223.15 2,241.85 0.0M
2023-04-06 2,226.05 2,254.25 2,212.95 2,244.95 0.0M
2023-04-05 2,220.00 2,257.00 2,218.45 2,225.60 0.0M
2023-04-03 2,183.30 2,234.60 2,171.15 2,218.70 0.0M
2023-03-31 2,200.95 2,210.00 2,119.05 2,157.50 0.0M
2023-03-29 2,150.05 2,186.00 2,150.05 2,168.15 0.0M
2023-03-28 2,206.05 2,230.95 2,142.00 2,152.25 0.0M
2023-03-27 2,295.05 2,300.00 2,213.75 2,230.25 0.0M
2023-03-24 2,349.95 2,349.95 2,290.05 2,297.70 0.0M
2023-03-23 2,310.00 2,336.00 2,302.00 2,303.45 0.0M
2023-03-22 2,324.55 2,336.20 2,306.85 2,312.15 0.0M
2023-03-21 2,340.00 2,350.00 2,300.00 2,315.20 0.0M
2023-03-20 2,300.05 2,375.00 2,300.00 2,335.70 0.0M
2023-03-17 2,314.25 2,356.10 2,301.00 2,304.80 0.0M
2023-03-16 2,366.00 2,366.05 2,306.60 2,314.15 0.0M
2023-03-15 2,380.05 2,422.45 2,350.00 2,365.30 0.0M
2023-03-14 2,425.05 2,476.95 2,373.00 2,378.20 0.0M
2023-03-13 2,480.10 2,497.90 2,443.40 2,454.80 0.0M
2023-03-10 2,490.05 2,516.95 2,485.05 2,498.20 0.0M
2023-03-09 2,509.00 2,539.85 2,488.00 2,500.45 0.0M
2023-03-08 2,485.45 2,538.80 2,485.00 2,510.90 0.0M
2023-03-06 2,509.70 2,522.25 2,483.35 2,494.00 0.0M
2023-03-03 2,511.10 2,526.90 2,500.00 2,504.35 0.0M
2023-03-02 2,527.90 2,546.90 2,506.10 2,513.45 0.0M
2023-03-01 2,530.35 2,530.35 2,499.95 2,508.90 0.0M
2023-02-28 2,534.95 2,535.00 2,404.20 2,469.35 0.0M
2023-02-27 2,500.00 2,534.55 2,463.15 2,519.55 0.0M
2023-02-24 2,530.55 2,562.05 2,503.20 2,513.10 0.0M
2023-02-23 2,518.85 2,546.05 2,505.60 2,530.55 0.0M
2023-02-22 2,533.00 2,545.10 2,500.00 2,509.90 0.0M
2023-02-21 2,517.05 2,565.10 2,500.00 2,534.60 0.0M
2023-02-20 2,545.00 2,555.00 2,517.10 2,533.05 0.0M
2023-02-17 2,530.00 2,573.00 2,505.10 2,535.50 0.0M
2023-02-16 2,501.05 2,538.10 2,501.00 2,520.35 0.0M
2023-02-15 2,517.00 2,541.25 2,500.00 2,506.15 0.0M
2023-02-14 2,559.95 2,571.10 2,515.00 2,519.85 0.0M
2023-02-13 2,592.05 2,602.00 2,551.00 2,556.35 0.0M
2023-02-10 2,575.05 2,624.95 2,575.05 2,601.45 0.0M
2023-02-09 2,601.55 2,637.70 2,580.00 2,604.25 0.0M
2023-02-08 2,617.05 2,640.00 2,610.00 2,619.00 0.0M
2023-02-07 2,640.05 2,649.10 2,607.75 2,633.20 0.0M
2023-02-06 2,638.00 2,690.00 2,630.00 2,647.15 0.0M
2023-02-03 2,678.50 2,692.85 2,631.20 2,638.80 0.0M
2023-02-02 2,660.00 2,725.00 2,643.70 2,674.10 0.0M
2023-02-01 2,620.00 2,687.00 2,620.00 2,667.05 0.0M
2023-01-31 2,600.05 2,655.35 2,594.00 2,621.05 0.0M
2023-01-30 2,639.95 2,645.00 2,592.70 2,600.00 0.0M
2023-01-27 2,640.00 2,685.55 2,600.00 2,606.20 0.0M
2023-01-25 2,619.95 2,640.00 2,609.75 2,631.45 0.0M
2023-01-24 2,617.95 2,665.05 2,605.80 2,615.20 0.0M
2023-01-23 2,650.00 2,652.10 2,603.10 2,606.35 0.0M
2023-01-20 2,670.05 2,695.00 2,628.25 2,656.25 0.0M
2023-01-19 2,695.00 2,712.75 2,660.00 2,678.75 0.0M
2023-01-18 2,699.95 2,709.95 2,690.40 2,695.35 0.0M
2023-01-17 2,726.85 2,726.85 2,679.60 2,689.80 0.0M
2023-01-16 2,729.95 2,752.95 2,702.55 2,729.80 0.0M
2023-01-13 2,770.00 2,779.50 2,691.90 2,702.55 0.0M
2023-01-12 2,701.05 2,786.00 2,701.05 2,738.50 0.0M
2023-01-11 2,729.05 2,760.00 2,705.00 2,729.85 0.0M
2023-01-10 2,670.05 2,733.00 2,670.00 2,728.25 0.0M
2023-01-09 2,706.05 2,735.80 2,676.70 2,685.40 0.0M
2023-01-06 2,705.05 2,735.00 2,688.05 2,716.10 0.0M
2023-01-05 2,680.10 2,730.00 2,680.10 2,704.70 0.0M
2023-01-04 2,698.55 2,735.00 2,681.00 2,698.00 0.0M
2023-01-03 2,670.00 2,702.65 2,658.75 2,681.65 0.0M
2023-01-02 2,681.95 2,681.95 2,641.00 2,658.75 0.0M