Apollo Pipes Ltd (AOLL)

AOLL
🏛️ 인도 →
340.10
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
2023-12-29 697.30 697.30 679.95 684.95 0.0M
2023-12-28 698.25 698.25 680.10 685.85 0.0M
2023-12-27 678.05 692.50 678.05 686.40 0.0M
2023-12-26 677.05 686.65 677.05 683.10 0.0M
2023-12-22 681.75 688.90 675.00 678.10 0.0M
2023-12-21 665.30 682.95 662.75 680.75 0.0M
2023-12-20 690.00 694.15 665.90 669.05 0.0M
2023-12-19 701.85 710.00 678.75 682.85 0.0M
2023-12-18 713.95 714.00 700.40 701.80 0.0M
2023-12-15 703.75 708.40 698.00 700.50 0.0M
2023-12-14 708.85 708.85 696.45 705.05 0.0M
2023-12-13 703.70 707.20 686.05 696.25 0.0M
2023-12-12 693.95 708.95 685.55 701.70 0.0M
2023-12-11 683.95 687.10 677.10 684.35 0.0M
2023-12-08 679.00 685.00 677.30 680.10 0.0M
2023-12-07 680.65 686.00 675.40 679.30 0.0M
2023-12-06 682.05 688.45 675.00 678.20 0.0M
2023-12-05 682.00 697.45 673.75 683.40 0.0M
2023-12-04 685.55 690.25 675.00 676.45 0.0M
2023-12-01 689.95 691.80 679.20 681.35 0.0M
2023-11-30 680.05 693.85 680.00 687.85 0.0M
2023-11-29 716.90 716.90 685.00 690.10 0.0M
2023-11-28 696.80 696.80 682.00 687.70 0.0M
2023-11-24 688.85 689.80 674.40 683.10 0.0M
2023-11-23 743.85 743.85 675.00 685.80 0.0M
2023-11-22 674.00 683.05 674.00 677.95 0.0M
2023-11-21 681.85 685.00 675.55 680.00 0.0M
2023-11-20 691.95 691.95 679.00 680.50 0.0M
2023-11-17 692.15 692.65 675.00 681.25 0.0M
2023-11-16 690.05 703.00 687.70 691.65 0.0M
2023-11-15 709.95 709.95 687.75 695.35 0.0M
2023-11-13 717.25 717.25 692.00 700.85 0.0M
2023-11-12 700.05 717.85 698.05 698.05 0.0M
2023-11-10 690.90 699.25 667.60 696.10 0.0M
2023-11-09 698.85 698.85 657.15 677.35 0.0M
2023-11-08 675.50 675.50 653.00 655.30 0.0M
2023-11-07 638.00 665.00 638.00 662.25 0.0M
2023-11-06 640.05 672.00 640.05 668.05 0.0M
2023-11-03 652.95 656.05 638.45 646.25 0.0M
2023-11-02 662.60 662.60 645.00 647.85 0.0M
2023-11-01 666.10 666.10 646.00 649.60 0.0M
2023-10-31 649.00 675.55 641.75 660.95 0.0M
2023-10-30 643.65 650.00 631.45 644.40 0.0M
2023-10-27 740.00 740.00 634.40 645.45 0.0M
2023-10-26 674.10 685.00 644.50 654.20 0.0M
2023-10-25 675.60 683.00 656.15 668.90 0.0M
2023-10-23 680.55 689.00 670.00 676.70 0.0M
2023-10-20 685.00 692.05 680.00 685.90 0.0M
2023-10-19 703.45 703.45 686.75 688.50 0.0M
2023-10-18 695.05 706.00 691.60 696.00 0.0M
2023-10-17 695.00 700.00 694.30 697.20 0.0M
2023-10-16 684.00 700.10 682.55 696.15 0.0M
2023-10-13 683.50 690.00 678.90 684.80 0.0M
2023-10-12 686.80 697.90 684.50 687.90 0.0M
2023-10-11 685.00 686.45 673.40 680.35 0.0M
2023-10-10 680.70 690.00 677.00 680.65 0.0M
2023-10-09 687.95 688.50 675.75 680.65 0.0M
2023-10-06 690.50 701.05 688.00 691.85 0.0M
2023-10-05 711.00 711.00 687.00 689.85 0.0M
2023-10-04 704.95 707.90 685.85 701.30 0.0M
2023-10-03 719.95 719.95 697.75 705.90 0.0M
2023-09-29 709.70 711.00 693.40 705.80 0.0M
2023-09-28 706.95 713.50 700.65 703.75 0.0M
2023-09-27 700.05 710.00 698.65 703.10 0.0M
2023-09-26 709.00 723.00 701.45 709.85 0.0M
2023-09-25 686.05 690.00 672.30 678.90 0.0M
2023-09-22 695.00 700.00 685.00 687.20 0.0M
2023-09-21 687.95 694.30 687.95 692.30 0.0M
2023-09-20 680.05 692.50 680.05 686.05 0.0M
2023-09-18 690.05 700.15 689.75 692.25 0.0M
2023-09-15 702.25 703.00 680.60 699.40 0.0M
2023-09-14 717.90 717.90 691.90 698.85 0.0M
2023-09-13 682.95 712.45 666.95 701.50 0.0M
2023-09-12 679.85 708.00 676.15 683.55 0.0M
2023-09-11 676.00 679.15 666.00 676.85 0.0M
2023-09-08 688.95 688.95 666.00 667.65 0.0M
2023-09-07 690.40 696.00 666.20 674.50 0.0M
2023-09-06 676.05 692.90 675.05 690.25 0.0M
2023-09-05 693.95 696.00 680.90 685.40 0.0M
2023-09-04 671.65 699.85 671.65 689.50 0.0M
2023-09-01 686.05 688.65 668.00 673.80 0.0M
2023-08-31 681.05 692.95 671.40 679.40 0.0M
2023-08-30 704.95 704.95 685.05 686.00 0.0M
2023-08-29 695.00 701.05 681.10 692.10 0.0M
2023-08-28 695.00 707.30 686.90 691.05 0.0M
2023-08-25 691.85 701.20 689.60 699.20 0.0M
2023-08-24 704.95 705.00 687.00 690.60 0.0M
2023-08-23 703.00 711.20 691.95 697.25 0.0M
2023-08-22 693.05 703.55 691.05 699.55 0.0M
2023-08-21 672.20 696.00 672.20 693.65 0.0M
2023-08-18 690.60 706.00 673.20 685.90 0.0M
2023-08-17 692.60 725.00 692.60 696.95 0.0M
2023-08-16 708.00 708.00 690.00 704.00 0.0M
2023-08-14 692.70 716.45 692.70 708.05 0.0M
2023-08-11 715.00 715.00 699.95 705.50 0.0M
2023-08-10 736.80 736.80 707.50 711.35 0.0M
2023-08-09 712.05 720.35 708.00 711.00 0.0M
2023-08-08 726.30 727.55 718.00 720.25 0.0M
2023-08-07 723.00 729.00 720.20 725.15 0.0M
2023-08-04 725.00 731.95 715.60 722.55 0.0M
2023-08-03 720.00 736.00 712.65 720.90 0.0M
2023-08-02 748.00 748.00 716.00 729.55 0.0M
2023-08-01 707.20 741.30 707.20 737.05 0.0M
2023-07-31 720.15 733.65 719.10 721.60 0.0M
2023-07-28 721.90 732.00 719.10 722.45 0.0M
2023-07-27 742.00 742.00 711.90 721.25 0.0M
2023-07-26 750.70 752.70 726.50 732.10 0.0M
2023-07-25 757.15 787.10 738.55 744.20 0.0M
2023-07-24 760.30 771.55 751.85 757.10 0.0M
2023-07-21 760.85 765.05 751.00 760.30 0.0M
2023-07-20 767.95 772.45 743.10 763.50 0.0M
2023-07-19 755.00 774.00 750.40 754.05 0.2M
2023-07-18 725.00 752.05 725.00 750.95 0.0M
2023-07-17 701.30 725.90 701.30 721.00 0.0M
2023-07-14 710.05 720.55 710.05 712.15 0.0M
2023-07-13 712.05 730.00 705.60 711.85 0.0M
2023-07-12 708.00 721.75 708.00 713.75 0.0M
2023-07-11 710.15 724.00 710.00 711.40 0.0M
2023-07-10 722.95 728.00 710.20 717.00 0.0M
2023-07-07 715.20 725.80 715.20 719.70 0.0M
2023-07-06 720.05 733.00 712.75 719.30 0.0M
2023-07-05 715.55 738.00 715.55 724.80 0.0M
2023-07-04 710.05 724.05 705.90 710.95 0.0M
2023-07-03 702.60 724.00 702.60 715.70 0.0M
2023-06-30 707.05 716.10 698.60 702.50 0.0M
2023-06-28 715.05 723.85 702.05 709.15 0.0M
2023-06-27 709.20 728.05 709.20 718.70 0.0M
2023-06-26 708.45 719.50 699.00 710.55 0.0M
2023-06-23 724.30 727.15 707.00 709.70 0.0M
2023-06-22 734.00 738.00 713.00 720.00 0.0M
2023-06-21 747.00 749.00 703.05 732.95 0.0M
2023-06-20 705.05 715.00 700.00 712.95 0.0M
2023-06-19 708.05 715.45 702.40 708.80 0.0M
2023-06-16 714.00 720.40 701.45 707.60 0.0M
2023-06-15 733.95 737.75 705.85 712.05 0.0M
2023-06-14 725.00 737.10 717.50 730.45 0.0M
2023-06-13 697.55 710.10 691.15 707.75 0.0M
2023-06-12 682.70 709.95 682.70 691.15 0.0M
2023-06-09 724.95 727.45 693.10 696.60 0.0M
2023-06-08 674.60 719.00 670.10 710.70 0.0M
2023-06-07 675.45 683.95 674.60 680.60 0.0M
2023-06-06 672.00 677.40 659.75 674.20 0.0M
2023-06-05 646.05 669.50 646.00 665.25 0.0M
2023-06-02 635.95 647.05 623.25 642.35 0.0M
2023-06-01 624.00 633.15 614.00 620.65 0.0M
2023-05-31 600.15 625.55 600.15 619.20 0.0M
2023-05-30 605.70 611.15 599.65 606.15 0.0M
2023-05-29 639.95 648.00 601.60 605.70 0.0M
2023-05-26 625.00 631.65 616.95 620.75 0.0M
2023-05-25 631.30 639.10 620.80 627.15 0.0M
2023-05-24 617.05 637.95 615.85 631.30 0.0M
2023-05-23 618.75 636.90 615.00 625.35 0.0M
2023-05-22 620.05 622.20 613.50 619.35 0.0M
2023-05-19 630.95 633.85 618.55 621.00 0.0M
2023-05-18 656.90 656.90 623.30 629.00 0.0M
2023-05-17 638.00 650.00 632.90 639.60 0.0M
2023-05-16 618.10 645.00 618.10 639.25 0.0M
2023-05-15 621.00 635.00 614.85 633.35 0.0M
2023-05-12 630.00 633.60 620.20 621.90 0.0M
2023-05-11 625.15 637.55 620.25 630.90 0.0M
2023-05-10 632.05 642.75 616.00 625.15 0.0M
2023-05-09 595.20 635.00 595.20 629.15 0.0M
2023-05-08 609.65 616.50 592.80 600.10 0.0M
2023-05-05 584.00 607.75 584.00 601.80 0.0M
2023-05-04 580.15 601.15 580.15 596.10 0.0M
2023-05-03 593.95 593.95 578.00 581.55 0.0M
2023-05-02 612.00 612.00 582.10 587.65 0.0M
2023-04-28 604.95 604.95 583.90 591.60 0.0M
2023-04-27 576.05 598.00 576.05 594.85 0.0M
2023-04-26 602.95 602.95 577.60 590.75 0.0M
2023-04-25 599.85 605.10 590.00 592.45 0.0M
2023-04-24 604.00 627.55 578.00 593.50 0.0M
2023-04-21 560.05 601.50 560.05 598.60 0.0M
2023-04-20 588.25 593.05 578.00 581.05 0.0M
2023-04-19 580.00 593.00 580.00 590.45 0.0M
2023-04-18 598.25 602.75 581.60 584.45 0.0M
2023-04-17 581.50 601.65 577.00 597.90 0.0M
2023-04-13 579.40 599.80 573.00 580.25 0.0M
2023-04-12 530.15 609.00 530.15 591.30 0.0M
2023-04-11 535.05 598.65 535.05 589.95 0.0M
2023-04-10 537.00 537.05 532.05 534.90 0.0M
2023-04-06 539.90 542.70 536.15 537.05 0.0M
2023-04-05 540.00 544.00 537.35 539.30 0.0M
2023-04-03 539.05 553.90 539.00 540.00 0.0M
2023-03-31 547.95 552.65 545.25 548.20 0.0M
2023-03-29 539.10 548.00 529.95 546.20 0.0M
2023-03-28 549.25 549.25 536.25 540.80 0.0M
2023-03-27 545.20 560.75 545.20 549.15 0.0M
2023-03-24 539.25 561.50 539.25 553.40 0.0M
2023-03-23 532.00 554.40 532.00 550.25 0.0M
2023-03-22 534.00 553.25 534.00 547.75 0.0M
2023-03-21 562.25 563.70 540.10 544.30 0.0M
2023-03-20 560.00 573.35 560.00 565.85 0.0M
2023-03-17 558.00 578.25 558.00 566.60 0.0M
2023-03-16 569.95 570.00 552.20 567.65 0.0M
2023-03-15 558.00 570.00 543.00 565.40 0.0M
2023-03-14 556.75 558.65 547.10 553.50 0.0M
2023-03-13 554.15 571.35 545.65 548.80 0.0M
2023-03-10 535.40 566.35 535.40 555.25 0.0M
2023-03-09 558.00 560.35 543.00 547.30 0.0M
2023-03-08 544.05 566.00 540.00 557.35 0.0M
2023-03-06 533.75 556.00 533.75 545.60 0.0M
2023-03-03 510.90 536.40 505.00 533.70 0.0M
2023-03-02 508.80 513.95 498.50 504.00 0.0M
2023-03-01 497.95 504.55 488.70 500.30 0.0M
2023-02-28 495.60 495.60 481.75 486.50 0.0M
2023-02-27 490.25 493.35 481.05 485.05 0.0M
2023-02-24 496.05 499.10 490.10 494.30 0.0M
2023-02-23 492.50 499.80 484.30 495.00 0.0M
2023-02-22 504.00 504.00 495.00 497.20 0.0M
2023-02-21 500.25 504.35 497.40 503.20 0.0M
2023-02-20 493.45 507.15 493.45 501.55 0.0M
2023-02-17 502.85 509.95 500.95 502.70 0.0M
2023-02-16 508.45 508.45 497.00 500.80 0.0M
2023-02-15 488.70 498.55 488.70 496.40 0.0M
2023-02-14 494.10 505.40 492.50 496.10 0.0M
2023-02-13 513.85 513.85 501.60 504.50 0.0M
2023-02-10 496.65 505.00 496.65 503.75 0.0M
2023-02-09 494.85 502.75 494.85 498.95 0.0M
2023-02-08 494.00 499.05 491.40 495.95 0.0M
2023-02-07 500.15 503.60 492.05 493.70 0.0M
2023-02-06 493.25 529.00 493.25 501.70 0.0M
2023-02-03 493.00 505.60 493.00 503.05 0.0M
2023-02-02 507.25 507.25 498.80 502.65 0.0M
2023-02-01 509.10 515.85 498.55 501.70 0.0M
2023-01-31 509.75 516.55 504.60 508.15 0.0M
2023-01-30 505.00 518.35 503.45 508.85 0.0M
2023-01-27 510.00 512.75 495.25 504.30 0.0M
2023-01-25 529.95 536.70 507.10 513.55 0.0M
2023-01-24 565.10 580.00 528.50 543.65 0.0M
2023-01-23 541.00 564.70 538.30 560.70 0.0M
2023-01-20 527.85 566.55 527.70 542.10 0.0M
2023-01-19 524.00 530.00 521.80 524.95 0.0M
2023-01-18 508.25 531.25 507.45 523.80 0.0M
2023-01-17 508.10 513.00 501.00 508.85 0.0M
2023-01-16 510.05 549.90 502.60 505.90 0.0M
2023-01-13 517.60 522.35 506.95 509.55 0.0M
2023-01-12 516.05 527.30 512.30 514.85 0.0M
2023-01-11 523.30 535.55 520.95 525.25 0.0M
2023-01-10 511.00 529.40 507.05 524.00 0.0M
2023-01-09 518.00 518.50 505.55 507.90 0.0M
2023-01-06 515.75 525.50 508.10 513.35 0.0M
2023-01-05 509.05 522.05 501.15 520.90 0.0M
2023-01-04 520.00 520.00 502.45 511.55 0.0M
2023-01-03 525.00 525.00 508.00 509.90 0.0M
2023-01-02 530.40 530.40 505.05 510.75 0.0M