Ace men engg works Ltd (ACEM)

ACEM
🏛️ 인도 →
98.70
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 57.90 57.90 54.50 57.75 0.0M
2023-12-28 55.90 61.00 55.60 57.36 0.0M
2023-12-27 58.60 58.60 58.50 58.50 0.0M
2023-12-26 58.60 58.60 54.42 58.27 0.0M
2023-12-22 58.40 58.50 55.75 57.27 0.0M
2023-12-21 58.15 58.45 55.11 58.40 0.0M
2023-12-20 58.00 60.85 56.00 58.01 0.0M
2023-12-19 59.00 59.00 54.50 57.96 0.0M
2023-12-18 58.50 59.00 54.25 56.74 0.0M
2023-12-15 60.00 60.00 55.10 56.80 0.0M
2023-12-14 60.00 60.00 56.30 58.00 0.0M
2023-12-13 56.40 59.22 53.75 59.15 0.0M
2023-12-12 56.40 56.40 53.75 56.40 0.0M
2023-12-11 57.50 57.50 53.75 56.40 0.0M
2023-12-08 56.80 56.80 53.30 56.45 0.0M
2023-12-07 55.61 56.50 55.50 56.00 0.0M
2023-12-06 58.50 58.50 54.20 56.74 0.0M
2023-12-05 57.40 57.40 57.00 57.00 0.0M
2023-12-04 58.50 58.50 54.00 56.70 0.0M
2023-12-01 54.57 56.90 51.85 56.80 0.0M
2023-11-30 57.44 57.44 54.57 54.57 0.0M
2023-11-29 57.45 57.45 57.44 57.44 0.0M
2023-11-28 58.45 58.45 57.45 57.45 0.0M
2023-11-24 58.50 58.50 55.31 56.89 0.0M
2023-11-23 57.07 58.74 55.00 58.22 0.0M
2023-11-22 60.00 60.00 55.00 55.95 0.0M
2023-11-21 60.50 60.50 55.55 57.81 0.0M
2023-11-20 57.00 58.50 52.94 58.44 0.0M
2023-11-17 58.50 58.50 54.00 55.72 0.0M
2023-11-16 60.00 60.00 56.00 56.00 0.0M
2023-11-15 56.35 59.00 56.00 57.90 0.0M
2023-11-13 61.00 61.45 56.00 57.50 0.0M
2023-11-12 58.24 60.00 55.35 59.40 0.0M
2023-11-10 59.85 59.85 56.00 58.24 0.0M
2023-11-09 59.90 59.90 55.86 58.84 0.0M
2023-11-08 59.00 59.00 54.50 58.80 0.0M
2023-11-07 60.00 60.00 56.00 56.73 0.0M
2023-11-06 60.00 60.00 54.80 57.51 0.0M
2023-11-03 60.50 60.50 55.96 57.68 0.0M
2023-11-02 61.50 61.50 56.76 58.90 0.0M
2023-11-01 61.00 61.00 57.00 59.74 0.0M
2023-10-31 61.25 61.25 57.00 59.00 0.0M
2023-10-30 62.00 62.00 59.70 59.78 0.0M
2023-10-27 62.75 62.75 57.25 59.78 0.0M
2023-10-26 55.40 60.90 55.10 60.24 0.0M
2023-10-25 60.16 60.16 57.50 58.00 0.0M
2023-10-23 58.25 58.25 57.25 57.30 0.0M
2023-10-20 58.00 58.00 54.15 57.15 0.0M
2023-10-19 60.00 60.00 55.10 57.00 0.0M
2023-10-18 60.00 60.00 55.25 57.34 0.0M
2023-10-17 61.00 61.00 56.05 58.05 0.0M
2023-10-16 60.50 60.50 58.00 58.80 0.0M
2023-10-13 60.00 60.00 58.85 58.85 0.0M
2023-10-12 59.75 60.00 55.00 58.75 0.0M
2023-10-11 55.50 59.50 55.50 57.42 0.0M
2023-10-10 58.00 58.00 54.25 57.68 0.0M
2023-10-09 59.80 59.80 54.15 56.93 0.0M
2023-10-06 57.30 57.30 57.00 57.00 0.0M
2023-10-05 53.58 57.00 53.58 56.90 0.0M
2023-10-04 56.50 56.50 53.20 56.40 0.0M
2023-10-03 58.20 58.20 56.00 56.00 0.0M
2023-09-29 58.20 60.00 55.60 58.26 0.0M
2023-09-28 58.35 58.35 58.00 58.20 0.0M
2023-09-27 57.50 57.50 54.07 56.75 0.0M
2023-09-26 54.15 57.50 54.15 56.91 0.0M
2023-09-25 55.00 57.75 52.30 56.99 0.0M
2023-09-22 55.00 57.10 55.00 55.00 0.0M
2023-09-21 55.10 60.50 55.10 57.89 0.0M
2023-09-20 56.84 60.00 55.15 58.00 0.0M
2023-09-18 58.00 58.00 56.15 58.00 0.0M
2023-09-15 59.99 59.99 57.40 59.08 0.0M
2023-09-14 59.25 61.35 57.25 60.36 0.0M
2023-09-13 57.00 59.50 54.13 59.30 0.0M
2023-09-12 57.23 57.23 54.00 56.97 0.0M
2023-09-11 57.25 57.25 52.25 54.67 0.1M
2023-09-08 55.50 56.00 53.00 55.00 0.0M
2023-09-07 56.25 56.25 53.80 53.80 0.0M
2023-09-06 55.25 55.25 50.15 53.89 0.0M
2023-09-05 54.90 54.90 51.90 52.75 0.0M
2023-09-04 49.65 53.95 49.65 52.50 0.0M
2023-09-01 52.60 53.99 49.75 52.20 0.0M
2023-08-31 51.00 52.75 50.00 52.36 0.0M
2023-08-30 55.25 55.25 50.35 50.47 0.0M
2023-08-29 53.00 54.25 50.55 53.00 0.0M
2023-08-28 52.50 54.50 52.50 53.00 0.0M
2023-08-25 52.60 52.60 51.50 52.35 0.0M
2023-08-24 51.50 52.20 49.00 51.75 0.0M
2023-08-23 51.53 53.50 48.97 49.77 0.0M
2023-08-22 56.00 56.70 51.30 51.53 0.0M
2023-08-21 57.50 57.50 53.00 54.00 0.0M
2023-08-18 57.25 57.25 52.25 55.65 0.0M
2023-08-17 57.25 57.25 54.90 55.00 0.0M
2023-08-16 53.65 59.15 53.60 54.99 0.0M
2023-08-14 61.00 61.00 56.35 56.35 0.0M
2023-08-11 60.00 60.10 58.50 59.31 0.0M
2023-08-10 57.00 57.72 55.50 57.28 0.0M
2023-08-09 52.66 55.25 52.66 54.98 0.0M
2023-08-08 51.00 52.92 48.00 52.66 0.0M
2023-08-07 50.35 52.70 47.84 50.40 0.0M
2023-08-04 54.90 54.90 50.35 50.35 0.0M
2023-08-03 58.00 58.00 53.00 53.00 0.0M
2023-08-02 58.65 58.65 55.40 55.40 0.0M
2023-08-01 57.50 57.50 53.40 55.90 0.0M
2023-07-31 54.50 57.90 54.16 56.20 0.0M
2023-07-28 61.00 61.50 57.00 57.01 0.0M
2023-07-27 59.00 59.00 59.00 59.00 0.0M
2023-07-26 59.00 61.00 59.00 59.00 0.0M
2023-07-25 59.00 59.00 59.00 59.00 0.0M
2023-07-24 58.50 58.50 57.95 57.95 0.0M
2023-07-21 62.50 62.50 60.00 61.00 0.0M
2023-07-20 61.00 61.20 57.00 60.33 0.0M
2023-07-19 63.40 63.40 60.00 60.00 0.0M
2023-07-18 64.00 64.00 58.65 61.16 0.0M
2023-07-17 62.00 62.00 58.00 61.70 0.0M
2023-07-14 64.75 64.75 59.57 59.69 0.0M
2023-07-13 59.76 62.90 59.76 62.70 0.0M
2023-07-12 64.00 64.00 59.00 62.90 0.0M
2023-07-11 64.00 64.00 59.50 61.85 0.0M
2023-07-10 65.00 65.00 59.85 61.24 0.0M
2023-07-07 67.00 67.00 61.75 63.00 0.0M
2023-07-06 65.37 65.37 65.00 65.00 0.0M
2023-07-05 67.00 67.00 65.00 65.37 0.0M
2023-07-04 66.25 66.25 60.96 65.00 0.0M
2023-07-03 65.00 65.95 60.00 64.16 0.0M
2023-06-30 68.45 68.45 62.23 63.15 0.0M
2023-06-28 67.00 67.00 65.50 65.50 0.0M
2023-06-27 63.00 66.15 61.00 65.92 0.0M
2023-06-26 67.75 67.75 63.00 63.00 0.0M
2023-06-23 65.09 65.09 62.00 65.01 0.0M
2023-06-22 70.50 70.50 65.08 65.09 0.0M
2023-06-21 68.96 68.96 65.52 68.50 0.0M
2023-06-20 66.97 69.77 63.64 68.96 0.0M
2023-06-19 67.00 67.00 66.98 66.98 0.0M
2023-06-16 66.49 67.00 66.30 66.98 0.0M
2023-06-15 65.95 67.50 63.94 66.49 0.0M
2023-06-14 67.90 67.90 65.00 67.30 0.0M
2023-06-13 67.65 67.65 66.75 66.75 0.0M
2023-06-12 68.00 68.00 64.60 67.65 0.0M
2023-06-09 69.50 69.50 66.50 68.00 0.0M
2023-06-08 71.02 71.02 64.50 69.99 0.0M
2023-06-07 65.22 68.90 64.10 67.87 0.0M
2023-06-06 69.90 69.90 66.55 66.55 0.0M
2023-06-05 71.45 71.45 66.40 70.05 0.0M
2023-06-02 68.24 72.25 66.17 69.89 0.0M
2023-06-01 68.50 69.75 66.50 69.63 0.0M
2023-05-31 70.50 70.50 68.85 69.90 0.0M
2023-05-30 70.00 70.00 64.25 68.81 0.0M
2023-05-29 67.50 67.50 66.15 67.50 0.0M
2023-05-26 72.50 72.50 65.97 66.15 0.0M
2023-05-25 69.44 69.44 69.44 69.44 0.0M
2023-05-24 69.44 69.44 69.44 69.44 0.0M
2023-05-23 69.80 69.80 67.00 69.50 0.0M
2023-05-22 69.00 70.50 66.00 70.45 0.0M
2023-05-19 69.78 72.00 66.30 69.44 0.0M
2023-05-18 69.90 69.90 69.50 69.78 0.0M
2023-05-17 72.30 72.30 66.47 70.70 0.0M
2023-05-16 70.99 70.99 66.41 69.95 0.0M
2023-05-15 71.70 71.70 66.50 69.90 0.0M
2023-05-12 69.90 69.90 63.80 68.42 0.0M
2023-05-11 69.50 71.79 66.22 66.64 0.0M
2023-05-10 66.60 70.00 66.57 69.70 0.0M
2023-05-09 68.78 71.49 65.50 70.07 0.0M
2023-05-08 71.90 71.90 65.94 68.78 0.0M
2023-05-05 70.18 72.00 66.25 69.41 0.0M
2023-05-04 71.76 72.00 68.18 69.73 0.0M
2023-05-03 69.91 71.90 67.31 71.76 0.0M
2023-05-02 72.00 74.00 67.11 70.85 0.0M
2023-04-28 74.40 74.40 67.80 70.64 0.0M
2023-04-27 72.00 72.00 66.43 71.34 0.0M
2023-04-26 73.00 73.00 66.40 69.92 0.0M
2023-04-25 70.20 70.20 64.00 69.89 0.0M
2023-04-24 72.00 72.00 66.46 66.90 0.0M
2023-04-21 71.00 71.00 66.38 69.95 0.0M
2023-04-20 72.00 72.00 67.17 69.87 0.0M
2023-04-19 70.39 72.00 66.31 70.70 0.0M
2023-04-18 71.00 71.00 66.22 69.79 0.0M
2023-04-17 71.00 71.00 65.98 69.70 0.0M
2023-04-13 71.50 71.50 65.25 69.45 0.0M
2023-04-12 69.95 69.95 68.00 68.61 0.0M
2023-04-11 71.00 71.00 65.08 66.94 0.0M
2023-04-10 70.00 70.00 68.00 68.50 0.0M
2023-04-06 67.00 68.00 61.75 66.99 0.0M
2023-04-05 68.00 68.00 63.50 65.00 0.0M
2023-04-03 64.25 65.90 61.00 65.80 0.0M
2023-03-31 66.95 66.95 62.00 63.00 0.0M
2023-03-29 67.00 67.00 64.00 65.00 0.0M
2023-03-28 65.25 65.25 63.00 64.59 0.0M
2023-03-27 65.95 65.95 63.95 65.00 0.0M
2023-03-24 64.25 64.40 61.00 63.83 0.0M
2023-03-23 59.99 61.90 56.90 61.90 0.0M
2023-03-22 60.50 63.00 57.47 59.64 0.0M
2023-03-21 60.50 60.50 60.47 60.49 0.0M
2023-03-20 67.00 69.65 63.65 63.65 0.0M
2023-03-17 66.50 67.00 63.93 67.00 0.0M
2023-03-16 69.95 69.95 64.00 67.29 0.0M
2023-03-15 68.00 68.00 64.00 66.75 0.0M
2023-03-14 65.89 66.85 61.08 65.26 0.0M
2023-03-13 62.40 68.00 62.40 64.29 0.0M
2023-03-10 68.14 68.99 64.74 65.49 0.0M
2023-03-09 64.85 68.14 61.66 68.14 0.0M
2023-03-08 65.01 65.01 63.63 64.90 0.0M
2023-03-06 67.52 69.85 64.75 66.97 0.0M
2023-03-03 69.99 70.50 67.30 67.51 0.0M
2023-03-02 69.00 70.99 65.55 70.70 0.0M
2023-03-01 73.00 73.00 69.00 69.00 0.0M
2023-02-28 73.00 73.00 69.05 72.60 0.0M
2023-02-27 70.05 73.50 70.05 72.20 0.0M
2023-02-24 72.00 72.25 67.80 71.45 0.0M
2023-02-23 71.50 71.50 68.10 71.00 0.0M
2023-02-22 72.50 72.50 68.00 71.50 0.0M
2023-02-21 70.35 73.95 70.25 70.80 0.0M
2023-02-20 67.30 74.00 67.25 73.65 0.0M
2023-02-17 73.00 73.00 68.20 70.65 0.0M
2023-02-16 68.00 71.00 67.00 71.00 0.0M
2023-02-15 68.00 71.50 65.00 67.70 0.0M
2023-02-14 70.10 75.00 68.00 68.10 0.0M
2023-02-13 75.00 75.00 71.00 71.55 0.0M
2023-02-10 70.75 75.00 69.75 74.70 0.0M
2023-02-09 73.50 75.00 69.90 73.00 0.0M
2023-02-08 74.00 74.95 70.25 73.50 0.0M
2023-02-07 76.00 76.00 71.50 73.40 0.0M
2023-02-06 74.00 74.00 68.75 73.55 0.0M
2023-02-03 67.60 72.35 66.05 71.65 0.0M
2023-02-02 72.95 72.95 67.25 68.95 0.0M
2023-02-01 72.00 72.00 67.50 70.35 0.0M
2023-01-31 72.95 73.00 69.00 70.50 0.0M
2023-01-30 71.00 74.00 69.50 70.70 0.0M
2023-01-27 72.20 72.20 66.25 71.90 0.0M
2023-01-25 74.50 74.50 69.00 69.10 0.0M
2023-01-24 75.50 75.50 71.00 71.30 0.0M
2023-01-23 74.70 75.00 72.00 74.25 0.0M
2023-01-20 73.50 75.50 69.00 74.25 0.0M
2023-01-19 71.85 73.00 70.00 71.95 0.0M
2023-01-18 72.00 72.00 69.60 71.65 0.0M
2023-01-17 70.50 72.00 69.25 71.90 0.0M
2023-01-16 67.30 73.20 67.30 71.90 0.0M
2023-01-13 71.95 71.95 68.85 69.80 0.0M
2023-01-12 74.00 74.00 68.50 68.85 0.0M
2023-01-11 69.50 73.40 69.50 70.55 0.0M
2023-01-10 73.90 73.90 69.00 71.65 0.0M
2023-01-09 69.00 72.35 67.00 71.25 0.0M
2023-01-06 70.25 70.25 65.50 68.95 0.0M
2023-01-05 65.55 68.80 62.80 66.95 0.0M
2023-01-04 62.75 67.80 62.75 65.90 0.0M
2023-01-03 62.75 65.00 62.75 64.70 0.0M
2023-01-02 57.00 62.75 56.85 62.15 0.0M