Accel Ltd (AELL)

AELL
🏛️ 인도 →
16.21
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 21.90 22.70 21.90 22.01 0.0M
2024-12-30 23.15 23.15 22.25 22.28 0.0M
2024-12-27 22.70 22.89 22.19 22.62 0.0M
2024-12-26 22.10 22.65 22.10 22.21 0.0M
2024-12-24 23.00 23.00 21.90 22.34 0.0M
2024-12-23 23.21 23.21 22.41 22.92 0.0M
2024-12-20 23.75 23.75 22.26 22.55 0.0M
2024-12-19 23.00 23.00 22.41 22.94 0.0M
2024-12-18 23.25 23.60 22.45 22.75 0.0M
2024-12-17 23.50 23.50 22.65 22.96 0.0M
2024-12-16 22.98 23.60 22.20 23.04 0.1M
2024-12-13 22.51 22.90 22.40 22.50 0.0M
2024-12-12 23.49 23.49 22.50 22.81 0.0M
2024-12-11 23.25 23.74 22.62 23.00 0.0M
2024-12-10 23.25 23.25 22.60 23.00 0.0M
2024-12-09 23.75 23.75 22.26 23.05 0.0M
2024-12-06 24.80 24.80 23.04 23.27 0.1M
2024-12-05 24.00 24.49 23.80 24.25 0.1M
2024-12-04 23.25 23.89 22.36 23.33 0.0M
2024-12-03 22.73 23.24 22.32 22.84 0.0M
2024-12-02 22.88 22.88 22.10 22.22 0.0M
2024-11-29 22.20 22.67 22.20 22.45 0.0M
2024-11-28 23.11 23.11 22.30 22.37 0.0M
2024-11-27 22.77 22.77 22.22 22.58 0.0M
2024-11-26 23.10 23.10 21.61 22.32 0.0M
2024-11-25 22.75 23.15 22.60 22.62 0.0M
2024-11-22 23.20 23.20 21.75 22.20 0.0M
2024-11-21 22.21 22.88 22.21 22.78 0.0M
2024-11-19 23.49 23.49 22.30 22.61 0.0M
2024-11-18 22.82 23.39 22.00 22.95 0.0M
2024-11-14 22.50 22.95 21.72 22.58 0.1M
2024-11-13 23.45 23.45 22.50 22.86 0.0M
2024-11-12 24.97 24.97 23.21 23.45 0.0M
2024-11-11 24.88 24.88 23.71 23.88 0.0M
2024-11-08 24.42 24.90 23.37 24.01 0.0M
2024-11-07 24.18 24.89 24.10 24.22 0.0M
2024-11-06 23.97 24.23 23.25 23.71 0.0M
2024-11-05 23.50 23.80 23.00 23.64 0.0M
2024-11-04 24.00 24.00 23.05 23.30 0.0M
2024-11-01 24.00 24.40 23.55 23.94 0.0M
2024-10-31 24.00 24.16 22.51 23.71 0.0M
2024-10-30 23.80 23.80 22.26 23.09 0.0M
2024-10-29 23.33 23.79 22.00 23.23 0.0M
2024-10-28 22.75 22.87 21.66 22.87 0.0M
2024-10-25 23.00 23.20 21.52 21.79 0.0M
2024-10-24 22.90 23.19 22.60 22.65 0.0M
2024-10-23 22.90 23.25 22.61 22.80 0.0M
2024-10-22 23.98 23.98 22.51 22.83 0.0M
2024-10-21 24.66 24.66 22.75 22.99 0.0M
2024-10-18 23.68 23.90 23.15 23.49 0.0M
2024-10-17 25.25 25.25 23.61 23.63 0.0M
2024-10-16 25.99 25.99 24.20 24.85 0.0M
2024-10-15 25.40 25.50 24.00 24.95 0.0M
2024-10-14 24.12 24.59 23.50 24.29 0.0M
2024-10-11 22.26 23.53 22.26 23.53 0.1M
2024-10-10 23.99 23.99 22.25 22.41 0.1M
2024-10-09 24.29 24.30 23.07 23.42 0.1M
2024-10-08 22.25 23.89 22.25 23.36 0.0M
2024-10-07 24.50 25.44 23.22 23.33 0.0M
2024-10-04 24.50 25.00 23.67 24.44 0.0M
2024-10-03 24.77 24.77 23.56 24.28 0.1M
2024-10-01 24.68 25.24 24.20 24.47 0.0M
2024-09-30 25.70 25.79 24.16 24.43 0.0M
2024-09-27 26.80 26.80 25.04 25.25 0.1M
2024-09-26 25.01 26.25 24.67 25.91 0.0M
2024-09-25 25.88 25.88 24.81 25.13 0.0M
2024-09-24 25.77 26.32 25.11 25.29 0.0M
2024-09-23 26.48 26.48 24.80 25.07 0.0M
2024-09-20 25.49 25.88 25.00 25.56 0.0M
2024-09-19 27.00 27.00 25.08 25.19 0.1M
2024-09-18 25.02 26.40 24.50 26.40 0.0M
2024-09-17 25.85 26.10 25.02 25.15 0.1M
2024-09-16 27.75 27.75 25.90 26.33 0.1M
2024-09-13 26.50 29.20 26.50 27.18 0.2M
2024-09-12 29.20 29.20 27.89 27.89 0.0M
2024-09-11 30.89 31.69 29.35 29.35 0.2M
2024-09-10 30.89 30.89 28.70 30.89 0.8M
2024-09-09 27.00 28.09 26.00 28.09 0.6M
2024-09-06 23.75 25.54 22.76 25.54 0.4M
2024-09-05 22.94 23.55 22.94 23.22 0.0M
2024-09-04 22.90 23.19 22.70 22.94 0.0M
2024-09-03 23.00 23.32 22.65 23.18 0.1M
2024-09-02 23.34 23.50 22.57 22.76 0.0M
2024-08-30 23.08 23.37 22.85 23.04 0.0M
2024-08-29 23.55 23.64 22.80 22.87 0.0M
2024-08-28 23.59 23.59 23.18 23.43 0.0M
2024-08-27 22.85 23.90 22.85 23.16 0.1M
2024-08-26 23.68 23.69 22.77 22.85 0.0M
2024-08-23 23.20 23.43 22.50 23.13 0.1M
2024-08-22 23.25 23.94 22.80 22.97 0.1M
2024-08-21 23.48 23.48 23.11 23.39 0.0M
2024-08-20 23.92 23.92 23.05 23.37 0.0M
2024-08-19 23.81 24.45 23.20 23.45 0.1M
2024-08-16 23.34 24.00 22.65 23.81 0.0M
2024-08-14 22.91 23.94 22.80 23.36 0.1M
2024-08-13 23.49 23.87 22.61 23.38 0.1M
2024-08-12 22.40 24.10 21.50 22.98 0.1M
2024-08-09 24.10 24.10 22.95 23.20 0.1M
2024-08-08 24.20 24.44 23.01 23.51 0.0M
2024-08-07 23.38 24.50 22.83 23.64 0.1M
2024-08-06 22.61 23.74 22.31 23.04 0.1M
2024-08-05 23.20 23.20 22.11 22.61 0.1M
2024-08-02 23.40 24.07 22.87 23.15 0.1M
2024-08-01 25.10 25.10 23.50 24.07 0.0M
2024-07-31 25.45 25.45 24.00 24.49 0.0M
2024-07-30 24.34 24.80 23.02 24.45 0.0M
2024-07-29 24.60 24.60 23.10 23.69 0.1M
2024-07-26 23.44 24.25 22.77 24.25 0.1M
2024-07-25 22.01 23.49 22.01 23.10 0.0M
2024-07-24 22.95 23.25 22.15 23.07 0.0M
2024-07-23 22.74 23.50 21.70 22.77 0.1M
2024-07-22 22.70 23.15 21.65 22.40 0.1M
2024-07-19 23.00 23.52 22.50 22.70 0.0M
2024-07-18 23.90 23.90 22.50 23.14 0.1M
2024-07-16 22.88 23.70 22.50 23.45 0.1M
2024-07-15 22.89 22.99 22.14 22.79 0.1M
2024-07-12 22.18 22.77 22.05 22.72 0.1M
2024-07-11 22.74 22.74 22.11 22.33 0.0M
2024-07-10 23.19 23.19 22.10 22.48 0.0M
2024-07-09 22.94 22.94 21.70 22.74 0.1M
2024-07-08 22.50 22.70 22.00 22.49 0.0M
2024-07-05 22.85 22.85 22.00 22.45 0.0M
2024-07-04 22.95 23.00 22.15 22.44 0.1M
2024-07-03 22.48 22.48 22.03 22.30 0.0M
2024-07-02 22.50 22.68 21.57 22.50 0.0M
2024-07-01 22.69 22.69 22.00 22.14 0.0M
2024-06-28 22.38 22.90 21.70 22.06 0.1M
2024-06-27 22.40 23.00 22.06 22.21 0.1M
2024-06-26 22.50 23.40 22.40 22.81 0.0M
2024-06-25 22.96 23.10 21.63 22.41 0.1M
2024-06-24 22.00 22.65 21.82 22.37 0.0M
2024-06-21 22.70 22.98 21.87 22.65 0.1M
2024-06-20 23.00 23.26 22.10 22.65 0.0M
2024-06-19 23.00 23.00 22.00 22.64 0.0M
2024-06-18 23.00 23.00 22.11 22.89 0.0M
2024-06-14 22.99 23.00 22.30 22.64 0.0M
2024-06-13 23.40 23.40 21.76 22.71 0.1M
2024-06-12 23.00 23.15 22.40 22.90 0.0M
2024-06-11 23.39 23.40 22.40 22.79 0.1M
2024-06-10 21.30 22.40 21.30 22.40 0.1M
2024-06-07 21.30 21.34 20.99 21.34 0.1M
2024-06-06 20.18 21.89 20.18 20.33 0.2M
2024-06-05 21.24 21.24 21.24 21.24 0.1M
2024-06-04 23.50 23.50 22.35 22.35 0.0M
2024-06-03 23.00 23.96 22.50 23.52 0.0M
2024-05-31 22.12 23.14 21.50 22.82 0.1M
2024-05-30 23.45 23.45 22.00 22.11 0.1M
2024-05-29 23.41 23.50 21.82 22.61 0.0M
2024-05-28 23.89 23.89 21.83 22.95 0.1M
2024-05-27 24.49 24.49 22.89 22.97 0.0M
2024-05-24 24.90 24.98 23.50 23.82 0.0M
2024-05-23 24.78 25.44 23.60 23.88 0.1M
2024-05-22 25.98 25.98 24.50 24.76 0.0M
2024-05-21 25.21 25.85 24.60 25.17 0.0M
2024-05-18 24.85 25.50 24.00 24.72 0.0M
2024-05-17 26.00 26.00 24.60 24.82 0.0M
2024-05-16 25.80 25.80 24.50 25.19 0.1M
2024-05-15 25.57 26.50 25.00 25.02 0.0M
2024-05-14 24.54 25.62 24.54 25.57 0.1M
2024-05-13 24.85 25.90 24.32 24.40 0.0M
2024-05-10 25.00 25.25 24.80 24.87 0.0M
2024-05-09 25.56 26.32 24.50 25.44 0.0M
2024-05-08 23.90 25.97 23.90 25.56 0.0M
2024-05-07 24.20 25.00 23.87 24.74 0.1M
2024-05-06 26.50 26.50 24.78 25.12 0.1M
2024-05-03 27.34 27.34 24.86 26.08 0.1M
2024-05-02 26.16 27.45 26.16 26.16 0.2M
2024-04-30 29.00 29.00 27.53 27.53 0.0M
2024-04-29 28.97 29.90 28.97 28.97 0.1M
2024-04-26 30.74 30.74 29.87 30.49 0.3M
2024-04-25 28.00 29.28 28.00 29.28 0.2M
2024-04-24 27.20 28.00 27.20 27.89 0.0M
2024-04-23 28.00 28.00 26.80 27.22 0.0M
2024-04-22 29.14 29.14 27.05 27.59 0.1M
2024-04-19 26.00 27.76 25.50 27.76 0.1M
2024-04-18 25.70 26.44 24.65 26.44 0.1M
2024-04-16 24.15 25.80 24.15 25.19 0.0M
2024-04-15 25.11 25.91 24.93 25.05 0.1M
2024-04-12 27.00 27.89 26.20 26.24 0.0M
2024-04-10 27.10 27.99 26.65 27.29 0.1M
2024-04-09 29.40 29.70 27.55 27.87 0.2M
2024-04-08 27.94 28.35 27.55 28.35 0.2M
2024-04-05 25.44 27.00 24.20 27.00 0.2M
2024-04-04 23.99 24.95 23.00 24.55 0.1M
2024-04-03 22.24 23.40 21.66 23.08 0.0M
2024-04-02 20.40 21.69 20.40 21.49 0.0M
2024-04-01 18.98 20.50 18.98 20.34 0.0M
2024-03-28 20.31 20.74 18.60 18.84 0.1M
2024-03-27 20.11 21.40 19.31 19.91 0.1M
2024-03-26 20.51 20.95 20.11 20.34 0.2M
2024-03-22 20.65 21.10 20.31 20.80 0.0M
2024-03-21 21.00 21.74 20.50 20.94 0.0M
2024-03-20 20.25 21.24 20.25 20.96 0.0M
2024-03-19 20.50 21.85 20.06 20.35 0.1M
2024-03-18 22.00 22.00 20.30 20.85 0.0M
2024-03-15 21.97 22.40 20.55 21.92 0.1M
2024-03-14 20.00 21.95 19.85 21.54 0.5M
2024-03-13 21.50 21.95 19.75 20.26 0.0M
2024-03-12 22.74 22.74 20.81 21.10 0.1M
2024-03-11 22.05 22.80 22.00 22.19 0.0M
2024-03-07 23.87 23.87 20.06 22.14 0.0M
2024-03-06 22.11 24.29 21.26 21.98 0.1M
2024-03-05 23.98 23.99 22.65 23.62 0.0M
2024-03-04 24.98 24.98 23.35 23.46 0.0M
2024-03-02 24.99 24.99 23.90 24.13 0.0M
2024-03-01 25.44 25.44 23.25 24.50 0.0M
2024-02-29 24.88 25.35 23.35 24.53 0.1M
2024-02-28 26.39 26.39 24.01 24.39 0.0M
2024-02-27 24.70 25.89 24.62 24.97 0.0M
2024-02-26 25.69 25.69 24.40 24.72 0.0M
2024-02-23 26.00 26.00 24.50 24.74 0.1M
2024-02-22 24.36 25.95 24.36 25.30 0.0M
2024-02-21 26.12 26.12 25.24 25.41 0.0M
2024-02-20 25.94 26.46 24.90 25.00 0.0M
2024-02-19 26.30 26.65 24.40 25.43 0.0M
2024-02-16 25.00 26.38 25.00 25.78 0.0M
2024-02-15 25.98 26.64 25.35 25.76 0.0M
2024-02-14 25.00 25.79 24.02 25.47 0.0M
2024-02-13 23.31 25.39 23.31 24.60 0.0M
2024-02-12 26.98 26.98 23.56 24.58 0.1M
2024-02-09 27.48 27.48 25.60 26.17 0.0M
2024-02-08 28.65 28.65 26.16 26.54 0.1M
2024-02-07 27.00 28.00 26.60 27.26 0.1M
2024-02-06 27.44 27.50 26.55 26.98 0.0M
2024-02-05 27.10 28.44 26.80 26.90 0.0M
2024-02-02 27.98 28.00 27.21 27.59 0.0M
2024-02-01 27.32 28.35 26.90 27.13 0.1M
2024-01-31 28.02 28.48 27.50 27.68 0.0M
2024-01-30 28.38 29.48 27.60 28.02 0.0M
2024-01-29 28.00 29.00 28.00 28.38 0.1M
2024-01-25 27.99 28.25 27.50 27.89 0.0M
2024-01-24 27.27 27.90 26.25 27.00 0.1M
2024-01-23 27.25 28.49 26.68 26.74 0.1M
2024-01-20 28.14 28.50 26.86 27.17 0.1M
2024-01-19 28.49 28.49 27.00 27.59 0.1M
2024-01-18 26.87 28.60 26.87 27.25 0.1M
2024-01-17 28.94 29.00 27.00 27.23 0.1M
2024-01-16 30.04 30.94 27.56 28.95 0.1M
2024-01-15 31.29 31.29 29.50 30.29 0.1M
2024-01-12 30.00 32.20 29.57 30.35 0.2M
2024-01-11 32.99 32.99 29.00 29.57 0.3M
2024-01-10 34.20 35.48 31.25 31.91 0.5M
2024-01-09 28.94 34.04 28.37 34.04 0.9M
2024-01-08 25.98 29.55 25.50 28.37 1.0M
2024-01-05 26.00 27.78 25.00 25.47 0.4M
2024-01-04 22.55 26.47 22.03 26.37 0.8M
2024-01-03 22.50 22.50 21.95 22.06 0.0M
2024-01-02 22.19 22.65 21.30 21.96 0.1M
2024-01-01 21.10 22.65 21.10 21.95 0.0M