ACE Software Exports Ltd (ACES)

ACES
🏛️ 인도 →
327.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 346.00 346.00 334.00 345.30 0.0K
09:25 344.00 344.00 344.00 344.00 0.0K
09:45 343.75 343.75 343.75 343.75 0.0K
10:10 343.00 343.00 343.00 343.00 0.8K
10:15 340.00 340.00 340.00 340.00 0.0K
10:20 342.75 342.75 337.10 337.10 0.2K
10:30 342.25 342.25 342.25 342.25 0.0K
10:40 337.50 337.50 337.50 337.50 0.0K
10:50 341.00 341.00 341.00 341.00 0.0K
11:15 337.90 337.90 337.90 337.90 0.1K
11:35 338.00 338.00 338.00 338.00 0.2K
11:45 341.50 341.50 341.50 341.50 0.0K
11:50 341.85 341.85 341.85 341.85 0.1K
11:55 341.85 341.85 341.85 341.85 0.0K
12:00 336.50 341.40 336.50 341.40 0.0K
12:05 335.25 341.00 335.00 339.75 0.9K
12:10 341.95 341.95 341.95 341.95 0.3K
12:50 340.20 340.60 340.20 340.60 0.0K
12:55 336.10 336.10 336.10 336.10 0.0K
13:00 341.70 341.70 341.70 341.70 0.4K
13:35 337.20 337.20 337.20 337.20 0.2K
13:40 337.20 337.20 337.20 337.20 0.1K
13:45 338.90 338.90 338.90 338.90 0.1K
14:10 337.00 337.00 337.00 337.00 0.1K
14:15 338.70 338.70 338.70 338.70 0.0K
14:20 338.70 338.70 338.70 338.70 0.1K
14:35 338.90 338.90 338.90 338.90 0.0K
14:45 334.10 338.90 334.10 338.80 1.1K
14:50 334.00 338.40 334.00 338.20 0.8K
14:55 335.00 339.90 335.00 339.90 0.6K
15:00 339.30 339.30 336.60 336.60 2.0K
15:05 339.00 339.00 339.00 339.00 0.0K
15:20 337.35 339.00 336.60 336.60 0.7K
15:25 338.90 339.10 338.00 339.10 0.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 342.00 342.00 321.05 327.90 0.0M
2025-09-25 347.00 347.00 334.00 339.10 0.0M
2025-09-24 348.00 349.50 337.50 343.65 0.0M
2025-09-23 349.90 349.90 338.05 345.55 0.0M
2025-09-22 340.00 348.30 339.35 343.30 0.0M
2025-09-19 345.00 348.00 340.20 343.15 0.0M
2025-09-18 353.70 355.05 344.55 350.55 0.0M
2025-09-17 364.80 365.00 336.30 353.70 0.0M
2025-09-16 354.50 366.75 344.95 357.65 0.1M
2025-09-15 308.80 352.00 308.80 346.70 0.1M
2025-09-12 302.00 323.95 298.45 318.35 0.1M
2025-09-11 307.75 307.75 291.00 298.40 0.0M
2025-09-10 299.15 314.50 290.55 303.85 0.0M
2025-09-09 304.50 309.80 296.25 301.65 0.0M
2025-09-08 310.00 314.50 295.00 304.90 0.0M
2025-09-05 304.95 305.00 295.15 301.65 0.0M
2025-09-04 312.50 317.50 298.10 307.05 0.0M
2025-09-03 301.10 323.20 300.00 308.20 0.0M
2025-09-02 294.95 310.00 294.80 307.15 0.0M
2025-09-01 282.90 296.50 280.70 295.05 0.1M
2025-08-29 265.00 283.75 265.00 280.30 0.0M
2025-08-28 258.85 273.45 254.05 268.20 0.1M
2025-08-26 250.15 262.30 234.95 256.55 0.1M
2025-08-25 252.20 257.95 251.00 255.45 0.0M
2025-08-22 253.05 258.45 251.50 252.20 0.0M
2025-08-21 253.80 259.00 251.10 258.45 0.0M
2025-08-20 258.00 259.50 252.00 253.80 0.0M
2025-08-19 251.60 263.50 251.60 258.25 0.0M
2025-08-18 254.60 254.60 250.30 251.65 0.0M
2025-08-14 258.30 258.30 250.00 254.65 0.0M
2025-08-13 253.00 259.75 250.00 255.95 0.0M
2025-08-12 250.20 259.00 250.15 256.05 0.0M
2025-08-11 254.80 254.80 250.00 253.40 0.0M
2025-08-08 248.55 253.90 246.00 252.65 0.0M
2025-08-07 256.95 285.00 245.00 253.40 0.1M
2025-08-06 250.70 259.95 250.15 253.35 0.0M
2025-08-05 253.00 255.00 248.35 254.10 0.0M
2025-08-04 253.75 253.75 248.25 252.30 0.0M
2025-08-01 250.05 255.80 248.20 252.45 0.0M
2025-07-31 247.00 255.95 247.00 253.65 0.0M
2025-07-30 249.05 255.70 245.10 253.80 0.0M
2025-07-29 250.85 253.80 245.00 252.60 0.0M
2025-07-28 252.90 252.90 247.00 251.75 0.0M
2025-07-25 253.70 258.00 248.30 251.85 0.0M
2025-07-24 259.65 264.75 247.55 253.80 0.1M
2025-07-23 258.50 265.00 254.00 260.95 0.0M
2025-07-22 252.05 262.00 250.30 257.80 0.0M
2025-07-21 241.05 255.80 241.05 254.60 0.0M
2025-07-18 252.05 254.95 252.00 253.75 0.0M
2025-07-17 252.40 256.00 250.05 254.40 0.0M
2025-07-16 253.75 257.90 249.00 256.45 0.0M
2025-07-15 256.50 257.95 250.00 253.75 0.1M
2025-07-14 257.90 258.00 252.00 256.60 0.0M
2025-07-11 257.40 258.00 252.65 257.40 0.0M
2025-07-10 255.85 259.00 253.00 256.05 0.0M
2025-07-09 256.00 257.95 252.20 256.00 0.0M
2025-07-08 257.00 264.45 252.10 255.55 0.0M
2025-07-07 256.00 258.70 250.25 256.10 0.0M
2025-07-04 256.50 261.50 250.10 255.65 0.0M
2025-07-03 255.35 259.90 250.10 257.90 0.0M
2025-07-02 253.05 257.30 250.00 255.35 0.0M
2025-07-01 255.50 262.50 248.15 253.05 0.0M
2025-06-30 258.80 258.80 247.15 253.75 0.0M
2025-06-27 254.20 271.00 250.10 255.10 0.0M
2025-06-26 258.00 259.10 250.00 254.30 0.0M
2025-06-25 262.95 262.95 253.00 258.20 0.0M
2025-06-24 262.95 264.50 255.10 259.05 0.0M
2025-06-23 265.00 265.00 253.25 260.15 0.0M
2025-06-20 243.05 260.90 243.05 259.35 0.0M
2025-06-19 245.00 250.00 236.70 243.05 0.0M
2025-06-18 231.50 239.70 230.05 237.25 0.0M
2025-06-17 233.50 237.95 230.10 236.55 0.0M
2025-06-16 241.30 241.30 229.05 238.30 0.0M
2025-06-13 239.55 239.95 232.20 239.45 0.0M
2025-06-12 231.55 243.95 231.00 239.55 0.0M
2025-06-11 247.90 247.90 231.20 238.60 0.0M
2025-06-10 241.40 245.70 233.05 243.10 0.0M
2025-06-09 250.95 252.50 240.00 244.60 0.0M
2025-06-06 261.95 261.95 248.00 254.50 0.0M
2025-06-05 258.50 262.00 252.00 257.35 0.0M
2025-06-04 248.80 259.80 243.20 255.65 0.0M
2025-06-03 261.90 261.90 245.45 249.65 0.1M
2025-06-02 252.80 263.40 250.05 258.35 0.0M
2025-05-30 256.00 258.65 241.30 256.10 0.1M
2025-05-29 239.00 251.65 233.00 249.30 0.1M
2025-05-28 237.20 242.95 228.25 239.70 0.1M
2025-05-27 233.00 239.80 225.25 237.20 0.1M
2025-05-26 235.25 235.25 224.00 232.80 0.1M
2025-05-23 231.00 242.25 224.25 231.05 0.1M
2025-05-22 234.90 239.95 223.10 231.70 0.1M
2025-05-21 229.00 235.00 218.00 231.80 0.0M
2025-05-20 220.25 226.70 207.00 224.90 0.0M
2025-05-19 209.05 219.00 205.00 215.95 0.0M
2025-05-16 218.85 218.85 203.80 213.45 0.1M
2025-05-15 225.75 225.75 214.50 214.50 0.0M
2025-05-14 241.80 242.75 225.75 225.75 0.0M
2025-05-13 247.45 247.45 236.05 237.60 0.0M
2025-05-12 243.00 252.50 237.70 244.20 0.0M
2025-05-09 243.40 253.00 237.30 242.65 0.0M
2025-05-08 255.00 264.90 248.60 249.35 0.0M
2025-05-07 259.00 267.00 250.00 261.65 0.0M
2025-05-06 258.00 271.90 249.15 260.50 0.0M
2025-05-05 258.00 264.95 248.00 259.20 0.0M
2025-05-02 277.60 277.60 256.10 256.10 0.0M
2025-04-30 274.80 274.80 266.20 269.55 0.0M
2025-04-29 274.90 279.30 268.00 268.80 0.0M
2025-04-28 266.20 278.00 266.20 273.30 0.0M
2025-04-25 281.00 281.00 266.50 273.50 0.0M
2025-04-24 284.00 284.00 270.10 277.65 0.0M
2025-04-23 263.00 280.00 263.00 275.70 0.0M
2025-04-22 284.00 284.00 265.00 272.20 0.0M
2025-04-21 270.00 280.00 260.00 277.65 0.0M
2025-04-17 257.00 273.00 251.10 270.00 0.1M
2025-04-16 284.90 284.90 264.30 264.30 0.0M
2025-04-15 289.85 289.85 265.15 278.20 0.0M
2025-04-11 271.75 288.50 269.00 276.05 0.0M
2025-04-09 290.80 290.80 266.30 278.70 0.0M
2025-04-08 283.15 294.95 269.00 278.85 0.0M
2025-04-07 283.15 289.70 283.15 283.15 0.0M
2025-04-04 283.70 300.10 283.10 298.05 0.0M
2025-04-03 312.00 312.00 295.00 298.00 0.0M
2025-04-02 316.40 316.40 288.10 310.45 0.0M
2025-04-01 322.00 324.80 295.55 301.95 0.0M
2025-03-28 318.80 318.80 293.55 311.10 0.0M
2025-03-27 318.90 318.90 296.05 309.00 0.0M
2025-03-26 324.00 324.00 297.00 309.75 0.0M
2025-03-25 329.75 331.50 309.60 309.60 0.0M
2025-03-24 313.75 326.50 306.00 325.85 0.0M
2025-03-21 325.00 330.00 310.00 321.75 0.0M
2025-03-20 325.00 325.00 305.20 318.55 0.0M
2025-03-19 313.65 313.65 295.55 312.15 0.0M
2025-03-18 327.00 328.00 297.90 298.75 0.0M
2025-03-17 307.55 313.70 300.00 312.70 0.0M
2025-03-13 301.40 307.55 301.40 307.55 0.0M
2025-03-12 318.00 318.00 307.55 307.55 0.0M
2025-03-11 314.90 314.90 312.85 313.80 0.0M
2025-03-10 313.15 313.15 312.85 312.85 0.0M
2025-03-07 296.00 307.25 296.00 307.20 0.0M
2025-03-06 313.45 313.45 301.25 301.25 0.0M
2025-03-05 307.35 307.35 307.35 307.35 0.0M
2025-03-04 313.60 323.00 313.60 313.60 0.0M
2025-03-03 324.00 324.00 312.25 320.00 0.0M
2025-02-28 313.00 318.60 313.00 318.60 0.0M
2025-02-27 301.25 313.45 301.25 313.00 0.0M
2025-02-25 319.80 319.80 307.35 307.35 0.0M
2025-02-24 320.00 325.00 313.60 313.60 0.0M
2025-02-21 320.00 320.00 320.00 320.00 0.0M
2025-02-20 327.00 327.00 315.60 326.00 0.0M
2025-02-19 324.00 324.00 318.00 322.00 0.0M
2025-02-18 324.40 324.40 319.00 324.00 0.0M
2025-02-17 311.75 324.45 311.75 324.45 0.0M
2025-02-14 318.10 318.10 318.10 318.10 0.0M
2025-02-13 324.55 324.55 324.55 324.55 0.0M
2025-02-12 331.15 331.15 331.15 331.15 0.0M
2025-02-11 322.70 350.00 322.15 337.90 0.0M
2025-02-10 354.95 354.95 321.15 339.10 0.0M
2025-02-07 336.00 338.10 310.00 338.05 0.0M
2025-02-06 324.25 324.25 305.00 322.00 0.0M
2025-02-05 279.45 308.85 279.45 308.85 0.0M
2025-02-04 266.15 294.15 266.15 294.15 0.0M
2025-02-03 280.15 280.15 280.15 280.15 0.0M
2025-02-01 321.90 321.90 294.85 294.85 0.0M
2025-01-31 339.00 339.00 310.35 310.35 0.0M
2025-01-30 339.00 339.00 315.10 326.65 0.0M
2025-01-29 330.00 333.00 301.45 331.65 0.0M
2025-01-28 322.00 322.00 292.15 317.30 0.0M
2025-01-27 339.00 339.15 306.85 307.50 0.0M
2025-01-24 323.00 323.00 311.65 323.00 0.0M
2025-01-23 318.90 318.90 310.00 318.00 0.0M
2025-01-22 319.00 319.00 313.45 313.45 0.0M
2025-01-21 320.00 320.00 319.00 319.80 0.0M
2025-01-20 319.85 319.85 307.35 319.00 0.0M
2025-01-17 313.60 313.60 313.60 313.60 0.0M
2025-01-16 312.50 320.00 312.10 320.00 0.0M
2025-01-15 318.50 318.50 318.45 318.45 0.0M
2025-01-14 324.90 324.95 324.90 324.90 0.0M
2025-01-13 323.40 331.50 323.40 331.50 0.0M
2025-01-10 332.00 332.00 324.00 330.00 0.0M
2025-01-09 315.60 328.40 315.60 326.00 0.0M
2025-01-08 322.00 322.00 315.60 322.00 0.0M
2025-01-07 322.95 323.00 318.50 322.00 0.0M
2025-01-06 325.00 325.00 312.65 325.00 0.0M
2025-01-03 317.00 319.00 310.70 319.00 0.0M
2025-01-02 318.00 318.00 312.65 317.00 0.0M
2025-01-01 324.00 324.00 317.00 319.00 0.0M