ACE Software Exports Ltd (ACES)

ACES
🏛️ 인도 →
327.90
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
2024-12-31 319.00 319.00 307.35 317.95 0.0M
2024-12-30 320.00 324.00 313.60 313.60 0.0M
2024-12-27 320.00 320.00 317.00 320.00 0.0M
2024-12-26 320.00 320.00 315.00 319.00 0.0M
2024-12-24 320.20 320.20 315.00 315.00 0.0M
2024-12-23 315.00 315.00 303.05 313.95 0.0M
2024-12-20 309.20 309.20 309.20 309.20 0.0M
2024-12-19 315.50 315.50 315.50 315.50 0.0M
2024-12-18 321.90 321.90 321.90 321.90 0.0M
2024-12-17 336.95 345.85 313.05 328.45 0.1M
2024-12-16 331.10 331.10 312.00 329.50 0.2M
2024-12-13 315.35 315.35 312.00 315.35 0.0M
2024-12-12 306.00 306.95 298.00 300.35 0.0M
2024-12-11 302.85 302.85 280.65 292.35 0.1M
2024-12-10 281.00 288.45 280.65 288.45 0.0M
2024-12-09 274.75 274.75 265.00 274.75 0.1M
2024-12-06 261.95 261.95 251.75 261.70 0.1M
2024-12-05 246.85 256.85 246.85 256.85 0.1M
2024-12-04 251.70 251.70 251.70 251.70 0.0M
2024-12-03 256.82 256.82 256.82 256.82 0.0M
2024-12-02 262.05 262.05 262.05 262.05 0.0M
2024-11-29 267.38 267.38 267.38 267.38 0.0M
2024-11-28 275.13 275.13 272.82 272.82 0.0M
2024-11-27 283.65 283.65 278.38 278.38 0.0M
2024-11-26 269.07 280.01 269.07 278.09 0.0M
2024-11-25 270.01 275.49 270.01 274.54 0.0M
2024-11-22 269.21 275.52 269.21 275.52 0.0M
2024-11-21 270.13 270.13 270.13 270.13 0.0M
2024-11-19 275.63 275.63 275.63 275.63 0.1M
2024-11-18 281.25 281.25 281.25 281.25 0.0M
2024-11-14 292.88 298.65 286.99 286.99 0.0M
2024-11-13 298.80 298.80 292.82 292.82 0.0M
2024-11-12 299.54 299.54 298.80 298.80 0.0M
2024-11-11 295.25 295.25 288.74 294.01 0.0M
2024-11-08 292.88 292.88 289.92 289.92 0.0M
2024-11-07 287.56 287.56 287.56 287.56 0.1M
2024-11-06 299.36 301.76 293.41 293.41 0.0M
2024-11-05 301.16 301.16 299.39 299.39 0.0M
2024-11-04 298.06 298.06 295.81 295.84 0.0M
2024-10-31 296.43 296.43 284.01 292.44 0.0M
2024-10-30 288.74 288.74 278.09 285.28 0.1M
2024-10-29 282.23 282.23 269.81 277.02 0.0M
2024-10-28 270.52 270.52 255.61 269.30 0.1M
2024-10-25 254.42 263.30 242.14 257.65 0.0M
2024-10-24 239.63 257.26 233.27 253.80 0.0M
2024-10-23 258.56 258.56 242.97 245.55 0.0M
2024-10-22 264.18 264.18 245.55 255.75 0.0M
2024-10-21 251.61 251.61 251.61 251.61 0.0M
2024-10-18 239.63 239.63 236.67 239.63 0.0M
2024-10-17 237.26 239.63 237.26 239.04 0.0M
2024-10-16 230.90 236.61 230.90 235.49 0.0M
2024-10-15 233.71 233.86 230.75 233.86 0.0M
2024-10-14 233.12 233.12 231.94 232.47 0.0M
2024-10-11 231.88 231.88 223.24 230.16 0.0M
2024-10-10 228.65 228.65 227.20 227.80 0.0M
2024-10-09 225.43 225.64 221.88 224.25 0.0M
2024-10-08 222.32 222.32 221.23 221.23 0.0M
2024-10-07 217.97 217.97 217.97 217.97 0.0M
2024-10-04 218.33 222.41 218.18 222.41 0.0M
2024-10-03 231.11 231.11 222.62 222.62 0.0M
2024-10-01 218.57 227.15 218.57 227.15 0.0M
2024-09-30 228.00 228.00 222.97 223.00 0.0M
2024-09-27 230.13 230.13 227.20 227.50 0.0M
2024-09-26 228.30 228.30 227.20 227.77 0.0M
2024-09-25 223.83 223.83 223.83 223.83 0.0M
2024-09-24 219.45 219.45 219.45 219.45 0.0M
2024-09-23 215.16 215.16 215.16 215.16 0.0M
2024-09-20 219.54 219.54 219.54 219.54 0.0M
2024-09-19 224.01 224.01 224.01 224.01 0.0M
2024-09-18 228.57 228.57 228.57 228.57 0.0M
2024-09-17 237.86 237.86 233.21 233.21 0.0M
2024-09-16 236.67 237.94 232.32 237.94 0.0M
2024-09-13 221.26 226.61 221.26 226.61 0.1M
2024-09-12 217.15 222.62 212.03 215.84 0.0M
2024-09-11 215.22 215.22 200.55 212.03 0.0M
2024-09-10 205.55 208.86 197.83 206.70 0.0M
2024-09-09 192.09 201.67 189.63 201.08 0.0M
2024-09-06 205.02 205.02 190.43 192.09 0.1M
2024-09-05 205.79 205.79 191.11 200.43 0.1M
2024-09-04 205.19 205.19 192.36 196.67 0.0M
2024-09-03 208.27 208.27 195.55 201.97 0.0M
2024-09-02 199.99 202.35 186.38 200.17 0.0M
2024-08-30 196.38 196.38 189.40 193.92 0.0M
2024-08-29 190.02 190.02 179.69 188.39 0.1M
2024-08-28 180.52 194.46 179.84 180.99 0.1M
2024-08-27 200.52 205.90 187.92 189.28 0.1M
2024-08-26 185.20 197.86 180.17 197.80 0.1M
2024-08-23 188.45 188.45 188.45 188.45 0.0M
2024-08-22 192.30 192.30 192.30 192.30 0.0M
2024-08-21 196.20 196.20 196.20 196.20 0.0M
2024-08-20 200.19 200.19 200.19 200.19 0.0M
2024-08-19 204.72 204.72 204.28 204.28 0.2M
2024-08-16 208.42 208.42 208.42 208.42 0.0M
2024-08-14 212.65 212.65 212.65 212.65 0.0M
2024-08-13 221.05 221.05 216.97 216.97 0.0M
2024-08-12 208.95 216.97 208.95 216.97 0.1M
2024-08-09 212.71 212.74 212.71 212.74 0.3M
2024-08-08 208.57 208.57 208.57 208.57 0.1M
2024-08-07 204.48 204.48 204.48 204.48 0.0M
2024-08-06 198.21 200.49 196.59 200.49 0.3M
2024-08-05 201.11 201.11 196.59 196.59 0.0M
2024-08-02 200.58 200.58 200.58 200.58 0.0M
2024-08-01 197.44 197.44 197.44 197.44 0.0M
2024-07-31 193.60 193.60 193.60 193.60 0.0M
2024-07-30 197.53 197.53 197.53 197.53 0.0M
2024-07-29 207.09 207.09 201.56 201.56 0.0M
2024-07-26 205.67 205.67 205.67 205.67 0.0M
2024-07-25 201.64 201.64 201.64 201.64 0.0M
2024-07-24 197.71 197.71 197.71 197.71 0.0M
2024-07-23 193.83 193.83 193.83 193.83 0.0M
2024-07-22 190.05 190.05 190.05 190.05 0.0M
2024-07-19 186.35 186.35 186.35 186.35 0.0M
2024-07-18 182.71 182.71 182.71 182.71 0.0M
2024-07-16 179.13 179.13 178.95 179.13 0.0M
2024-07-15 175.64 175.64 175.64 175.64 0.0M
2024-07-12 172.21 172.21 172.21 172.21 0.0M
2024-07-11 168.84 168.84 168.84 168.84 0.0M
2024-07-10 165.55 165.55 165.52 165.55 0.0M
2024-07-09 162.33 162.33 162.33 162.33 0.0M
2024-07-08 159.16 159.16 159.16 159.16 0.0M
2024-07-05 153.01 156.06 153.01 156.06 0.0M
2024-07-04 152.83 153.01 152.83 153.01 0.0M
2024-07-03 149.90 150.02 149.70 150.02 0.0M
2024-07-02 147.09 147.09 147.09 147.09 0.0M
2024-07-01 144.22 144.22 144.22 144.22 0.0M
2024-06-28 136.38 141.41 136.38 141.41 0.0M
2024-06-27 141.88 141.88 139.16 139.16 0.0M
2024-06-26 141.53 144.22 141.53 142.00 0.0M
2024-06-25 144.40 144.40 144.40 144.40 0.0M
2024-06-24 147.56 147.56 147.33 147.33 0.0M
2024-06-21 142.33 144.70 142.33 144.70 0.0M
2024-06-20 141.88 141.88 141.88 141.88 0.0M
2024-06-19 144.75 144.75 144.75 144.75 0.0M
2024-06-18 147.68 147.68 147.68 147.68 0.0M
2024-06-14 150.67 150.67 150.67 150.67 0.0M
2024-06-13 147.74 147.74 147.74 147.74 0.0M
2024-06-12 144.87 144.87 144.87 144.87 0.0M
2024-06-11 142.03 142.03 142.03 142.03 0.0M
2024-06-10 139.25 139.25 139.25 139.25 0.0M
2024-06-07 136.53 136.53 136.53 136.53 0.0M
2024-06-06 133.87 133.87 133.87 133.87 0.0M
2024-06-05 131.26 131.26 131.26 131.26 0.0M
2024-06-04 123.66 128.69 123.66 128.69 0.0M
2024-06-03 126.18 126.18 126.18 126.18 0.0M
2024-05-31 123.72 123.72 123.72 123.72 0.0M
2024-05-30 121.29 121.29 121.29 121.29 0.0M
2024-05-29 118.93 118.93 118.93 118.93 0.0M
2024-05-28 116.62 116.62 116.62 116.62 0.0M
2024-05-27 114.34 114.34 114.34 114.34 0.0M
2024-05-24 112.12 112.12 112.12 112.12 0.0M
2024-05-23 109.93 109.93 109.64 109.93 0.0M
2024-05-22 103.60 107.80 103.60 107.80 0.0M
2024-05-21 109.96 109.96 105.70 105.70 0.0M
2024-05-18 182.25 182.25 182.25 182.25 0.0M
2024-05-17 105.73 105.73 105.73 105.73 0.0M
2024-05-16 103.66 103.66 103.66 103.66 0.0M
2024-05-15 101.65 101.65 101.65 101.65 0.0M
2024-05-14 99.67 99.67 99.67 99.67 0.0M
2024-05-13 97.72 97.72 97.72 97.72 0.0M
2024-05-10 95.82 95.82 95.82 95.82 0.0M
2024-05-09 93.96 93.96 93.96 93.96 0.0M
2024-05-08 92.12 92.12 92.12 92.12 0.0M
2024-05-07 90.32 90.32 90.32 90.32 0.0M
2024-05-06 88.57 88.57 88.57 88.57 0.0M
2024-05-03 86.86 86.86 86.86 86.86 0.0M
2024-05-02 85.38 85.38 83.78 85.17 0.0M
2024-04-30 85.20 85.38 84.29 85.38 0.0M
2024-04-29 84.61 85.05 83.70 83.71 0.0M
2024-04-26 86.98 88.88 85.40 85.40 0.0M
2024-04-25 87.14 87.14 87.14 87.14 0.0M
2024-04-24 90.69 90.69 88.92 88.92 0.0M
2024-04-23 88.92 88.92 88.92 88.92 0.0M
2024-04-22 87.18 87.18 87.18 87.18 0.0M
2024-04-19 85.47 85.47 85.47 85.47 0.0M
2024-04-18 83.80 83.80 83.80 83.80 0.0M
2024-04-16 82.16 82.16 82.16 82.16 0.0M
2024-04-15 80.55 80.55 80.55 80.55 0.0M
2024-04-12 78.98 78.98 78.98 78.98 0.0M
2024-04-10 77.43 77.43 77.43 77.43 0.0M
2024-04-09 75.92 75.92 75.92 75.92 0.0M
2024-04-08 72.30 72.30 72.30 72.30 0.0M
2024-04-05 68.87 68.87 68.87 68.87 0.0M
2024-04-04 65.59 65.59 65.59 65.59 0.0M
2024-04-03 62.47 62.47 62.47 62.47 0.0M
2024-04-02 59.50 59.50 59.50 59.50 0.0M
2024-04-01 52.90 56.67 51.88 56.67 0.0M
2024-03-28 53.96 53.97 53.96 53.97 0.0M
2024-03-27 55.03 55.32 55.03 55.06 0.0M
2024-03-26 58.43 58.43 56.15 56.15 0.0M
2024-03-22 57.36 57.36 57.29 57.29 0.0M
2024-03-21 58.55 60.84 58.46 58.46 0.1M
2024-03-20 59.65 59.65 59.65 59.65 0.0M
2024-03-19 60.86 60.86 60.86 60.86 0.0M
2024-03-18 62.10 62.10 62.10 62.10 0.0M
2024-03-15 63.36 63.36 63.36 63.36 0.1M
2024-03-14 64.65 64.65 64.65 64.65 0.0M
2024-03-13 65.97 66.03 65.97 65.97 0.0M
2024-03-12 67.32 67.32 67.32 67.32 0.0M
2024-03-11 66.00 66.00 66.00 66.00 0.0M
2024-03-07 64.71 64.71 64.71 64.71 0.0M
2024-03-06 62.20 63.44 62.20 63.44 0.1M
2024-03-05 62.20 62.20 62.20 62.20 0.0M
2024-03-04 60.98 60.98 60.98 60.98 0.0M
2024-03-01 59.78 59.78 59.78 59.78 0.0M
2024-02-29 58.61 58.61 58.61 58.61 0.0M
2024-02-28 57.46 57.46 57.46 57.46 0.0M
2024-02-27 56.34 56.34 55.03 56.34 0.0M
2024-02-26 55.24 55.24 55.24 55.24 0.0M
2024-02-23 54.16 54.16 54.16 54.16 0.0M
2024-02-22 53.10 53.10 53.10 53.10 0.0M
2024-02-21 52.06 52.06 52.06 52.06 0.0M
2024-02-20 51.04 51.04 51.04 51.04 0.0M
2024-02-19 50.04 50.04 50.04 50.04 0.0M
2024-02-16 49.07 49.07 49.07 49.07 0.0M
2024-02-15 48.11 48.11 48.11 48.11 0.0M
2024-02-14 47.17 47.17 47.17 47.17 0.0M
2024-02-13 46.25 46.25 46.25 46.25 0.0M
2024-02-12 45.34 45.34 43.57 45.34 0.1M
2024-02-09 44.45 44.45 44.45 44.45 0.1M
2024-02-08 43.58 43.58 43.58 43.58 0.0M
2024-02-07 42.73 42.73 42.73 42.73 0.0M
2024-02-06 41.90 41.90 41.90 41.90 0.0M
2024-02-05 41.08 41.08 41.08 41.08 0.0M
2024-02-02 40.28 40.28 40.28 40.28 0.0M
2024-02-01 39.49 39.49 39.49 39.49 0.0M
2024-01-31 38.72 38.72 38.72 38.72 0.0M
2024-01-30 37.96 37.96 37.93 37.96 0.0M
2024-01-29 37.22 37.22 37.22 37.22 0.0M
2024-01-25 36.50 36.50 36.50 36.50 0.0M
2024-01-24 35.79 35.79 35.79 35.79 0.0M
2024-01-23 35.09 35.09 35.09 35.09 0.0M
2024-01-20 58.14 58.14 58.14 58.14 0.0M
2024-01-19 33.73 33.73 33.73 33.73 0.0M
2024-01-18 33.07 33.07 33.07 33.07 0.0M
2024-01-17 32.42 32.42 32.42 32.42 0.0M
2024-01-16 31.79 31.79 31.79 31.79 0.0M
2024-01-15 31.18 31.18 30.57 31.17 0.0M
2024-01-12 30.57 30.57 30.57 30.57 0.0M
2024-01-11 29.97 29.97 29.97 29.97 0.0M
2024-01-10 29.38 29.38 29.38 29.38 0.0M
2024-01-09 28.81 28.81 28.81 28.81 0.0M
2024-01-08 28.25 28.25 28.25 28.25 0.0M
2024-01-05 27.70 27.70 27.70 27.70 0.0M
2024-01-04 28.81 28.81 28.26 28.26 0.0M
2024-01-03 28.26 28.26 26.03 28.25 0.0M
2024-01-02 26.92 26.92 26.63 26.92 0.0M
2024-01-01 25.44 25.64 25.03 25.64 0.0M