Alexander Stamps and Coin Ltd (ALEX)

ALEX
🏛️ 인도 →
10.71
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 14.89 14.89 14.07 14.36 0.0M
2024-12-30 14.70 14.80 14.25 14.70 0.0M
2024-12-27 14.10 14.76 13.63 14.45 0.0M
2024-12-26 13.70 14.18 13.65 13.95 0.0M
2024-12-24 14.17 14.47 13.50 13.70 0.1M
2024-12-23 14.74 15.18 13.50 13.89 0.0M
2024-12-20 15.49 15.64 14.21 14.32 0.1M
2024-12-19 14.66 15.67 14.11 15.00 0.0M
2024-12-18 14.89 15.48 14.89 14.96 0.0M
2024-12-17 15.30 15.80 14.82 15.13 0.0M
2024-12-16 15.83 16.40 15.01 15.41 0.0M
2024-12-13 16.39 16.39 15.30 15.53 0.0M
2024-12-12 16.28 16.30 15.66 16.07 0.0M
2024-12-11 16.65 16.65 15.58 15.98 0.0M
2024-12-10 16.86 16.86 15.73 16.13 0.0M
2024-12-09 16.90 16.99 15.51 16.31 0.0M
2024-12-06 16.99 16.99 16.03 16.46 0.0M
2024-12-05 16.79 16.79 16.00 16.16 0.0M
2024-12-04 16.02 16.73 15.05 16.39 0.0M
2024-12-03 16.50 16.50 15.29 16.19 0.0M
2024-12-02 15.85 16.50 15.06 15.77 0.0M
2024-11-29 15.71 16.00 14.80 15.55 0.0M
2024-11-28 14.26 15.78 14.26 15.22 0.0M
2024-11-27 14.68 14.84 14.10 14.57 0.0M
2024-11-26 14.47 14.89 14.00 14.39 0.0M
2024-11-25 15.12 15.12 14.12 14.77 0.0M
2024-11-22 14.52 15.00 13.65 14.79 0.0M
2024-11-21 12.50 14.50 12.50 13.89 0.1M
2024-11-19 14.95 14.95 13.06 13.49 0.1M
2024-11-18 15.35 15.35 14.00 14.19 0.0M
2024-11-14 15.49 15.80 14.50 14.73 0.0M
2024-11-13 16.25 16.25 14.70 15.23 0.0M
2024-11-12 16.50 16.80 15.60 15.98 0.0M
2024-11-11 15.76 16.99 15.76 16.18 0.1M
2024-11-08 16.95 17.25 16.29 16.62 0.0M
2024-11-07 16.90 16.90 15.68 16.63 0.0M
2024-11-06 17.48 17.63 16.30 16.88 0.0M
2024-11-05 17.87 17.87 16.02 16.85 0.1M
2024-11-04 15.40 17.78 15.28 16.65 0.0M
2024-11-01 16.84 16.84 15.20 16.04 0.0M
2024-10-31 15.96 16.24 15.10 15.83 0.0M
2024-10-30 15.85 15.85 15.06 15.65 0.0M
2024-10-29 15.93 15.93 15.28 15.58 0.0M
2024-10-28 16.35 16.35 14.94 15.55 0.0M
2024-10-25 15.90 15.93 14.75 15.65 0.1M
2024-10-24 16.18 16.18 15.10 15.66 0.1M
2024-10-23 16.84 16.84 15.00 15.86 0.1M
2024-10-22 16.30 17.34 15.44 16.15 0.1M
2024-10-21 15.70 17.88 14.50 16.28 0.1M
2024-10-18 15.49 15.49 14.38 15.15 0.0M
2024-10-17 15.44 15.44 14.61 15.02 0.0M
2024-10-16 15.28 15.89 14.00 14.61 0.0M
2024-10-15 15.50 16.24 15.45 15.59 0.0M
2024-10-14 16.53 16.78 15.00 15.51 0.0M
2024-10-11 15.25 15.99 15.25 15.82 0.0M
2024-10-10 16.00 16.20 15.51 15.54 0.0M
2024-10-09 16.50 16.80 15.67 16.09 0.0M
2024-10-08 17.00 17.00 15.00 15.99 0.0M
2024-10-07 16.00 16.99 14.55 15.48 0.0M
2024-10-04 16.57 17.45 15.85 16.08 0.0M
2024-10-03 16.15 17.50 15.20 16.47 0.0M
2024-10-01 17.89 17.89 16.61 16.96 0.0M
2024-09-30 17.98 17.98 16.79 16.95 0.0M
2024-09-27 17.10 18.50 16.99 17.98 0.1M
2024-09-26 16.82 17.45 16.82 17.13 0.0M
2024-09-25 17.80 17.80 16.77 17.15 0.0M
2024-09-24 18.18 18.18 17.06 17.50 0.0M
2024-09-23 18.30 18.30 17.38 17.82 0.0M
2024-09-20 17.40 18.69 17.21 17.77 0.0M
2024-09-19 18.05 18.20 16.78 17.95 0.0M
2024-09-18 18.66 18.66 17.51 18.07 0.1M
2024-09-17 18.40 18.40 17.50 17.88 0.0M
2024-09-16 18.69 18.95 17.70 18.00 0.1M
2024-09-13 17.75 18.78 17.50 18.32 0.0M
2024-09-12 18.02 18.89 17.35 17.75 0.0M
2024-09-11 18.18 19.50 17.81 18.02 0.0M
2024-09-10 18.60 19.00 18.06 18.64 0.1M
2024-09-09 18.50 18.99 17.75 18.58 0.1M
2024-09-06 18.00 18.40 17.05 17.97 0.1M
2024-09-05 17.25 18.00 16.76 17.91 0.1M
2024-09-04 16.41 17.80 15.54 17.03 0.1M
2024-09-03 16.20 17.98 15.11 16.65 0.1M
2024-09-02 15.90 16.29 15.67 16.14 0.0M
2024-08-30 15.90 16.48 15.55 15.96 0.0M
2024-08-29 16.40 16.40 15.48 16.00 0.0M
2024-08-28 16.31 16.59 15.11 15.74 0.0M
2024-08-27 15.97 16.95 15.97 16.31 0.0M
2024-08-26 16.14 16.65 15.62 16.42 0.0M
2024-08-23 15.74 16.75 15.44 16.12 0.1M
2024-08-22 15.95 16.35 15.37 15.65 0.0M
2024-08-21 15.62 16.50 15.62 16.24 0.0M
2024-08-20 15.85 16.19 15.54 15.93 0.0M
2024-08-19 15.02 16.20 15.02 15.71 0.0M
2024-08-16 16.03 17.20 15.45 15.84 0.1M
2024-08-14 14.59 17.40 14.59 16.18 0.1M
2024-08-13 15.29 15.29 14.47 14.59 0.0M
2024-08-12 15.50 15.50 14.20 14.73 0.0M
2024-08-09 15.50 15.50 14.81 15.38 0.0M
2024-08-08 15.49 15.49 14.78 15.18 0.0M
2024-08-07 15.50 15.50 14.40 15.19 0.0M
2024-08-06 15.48 15.48 14.51 14.57 0.0M
2024-08-05 15.10 15.50 14.36 15.10 0.0M
2024-08-02 15.24 15.24 14.55 14.94 0.0M
2024-08-01 15.10 15.23 14.64 14.91 0.0M
2024-07-31 14.92 15.18 14.71 14.90 0.0M
2024-07-30 15.35 15.35 14.69 14.92 0.0M
2024-07-29 15.10 15.72 14.55 15.11 0.0M
2024-07-26 16.29 16.29 14.51 14.80 0.0M
2024-07-25 16.49 16.49 14.91 15.19 0.0M
2024-07-24 14.94 16.25 14.50 15.45 0.0M
2024-07-23 14.40 14.96 14.21 14.50 0.0M
2024-07-22 14.53 14.53 13.79 14.12 0.0M
2024-07-19 14.49 15.09 14.00 14.43 0.0M
2024-07-18 15.48 15.48 14.40 14.84 0.1M
2024-07-16 15.18 15.18 14.52 14.94 0.0M
2024-07-15 15.00 15.36 14.26 14.78 0.0M
2024-07-12 15.50 15.50 14.62 14.83 0.0M
2024-07-11 15.74 16.42 14.81 15.40 0.1M
2024-07-10 15.45 15.95 14.99 15.20 0.0M
2024-07-09 14.75 16.50 14.75 15.89 0.1M
2024-07-08 15.00 15.25 13.60 15.07 0.0M
2024-07-05 15.09 15.39 14.70 15.16 0.0M
2024-07-04 15.55 15.55 14.50 14.88 0.0M
2024-07-03 15.20 15.80 14.40 15.44 0.1M
2024-07-02 14.10 15.00 14.10 14.87 0.0M
2024-07-01 14.44 15.00 14.44 14.84 0.0M
2024-06-28 15.00 15.00 14.30 14.72 0.0M
2024-06-27 15.10 15.10 14.60 14.71 0.0M
2024-06-26 15.44 15.44 14.41 14.66 0.1M
2024-06-25 15.19 15.68 14.62 15.09 0.0M
2024-06-24 14.75 15.20 14.50 14.98 0.0M
2024-06-21 15.21 15.30 14.62 15.07 0.0M
2024-06-20 15.44 15.44 14.55 14.91 0.0M
2024-06-19 15.33 15.33 14.88 15.04 0.0M
2024-06-18 14.82 15.32 14.82 14.88 0.0M
2024-06-14 15.51 16.15 14.61 15.12 0.1M
2024-06-13 15.44 15.59 15.12 15.51 0.0M
2024-06-12 14.95 15.50 14.90 15.37 0.0M
2024-06-11 15.44 15.44 14.40 15.25 0.0M
2024-06-10 15.59 15.59 14.87 15.14 0.0M
2024-06-07 15.40 15.60 14.50 15.32 0.1M
2024-06-06 15.40 15.40 14.07 14.77 0.0M
2024-06-05 15.20 15.20 14.25 15.12 0.0M
2024-06-04 15.70 15.70 14.01 14.92 0.0M
2024-06-03 16.00 16.00 14.62 15.39 0.1M
2024-05-31 14.59 15.65 14.59 15.40 0.0M
2024-05-30 15.19 15.19 14.27 14.89 0.0M
2024-05-29 15.20 15.20 14.50 15.00 0.0M
2024-05-28 14.75 15.11 14.00 14.90 0.1M
2024-05-27 15.20 15.20 14.53 14.75 0.0M
2024-05-24 15.19 15.19 14.33 14.96 0.0M
2024-05-23 15.31 15.31 14.13 14.94 0.0M
2024-05-22 14.99 15.38 14.62 15.01 0.0M
2024-05-21 14.90 15.30 14.32 14.92 0.0M
2024-05-18 15.70 15.50 14.25 15.00 0.0M
2024-05-17 14.64 15.47 14.60 14.99 0.0M
2024-05-16 15.15 15.49 14.54 14.94 0.0M
2024-05-15 15.20 15.20 14.36 14.54 0.0M
2024-05-14 15.49 15.49 14.64 14.83 0.0M
2024-05-13 15.49 15.49 14.76 15.07 0.0M
2024-05-10 15.10 15.20 14.50 15.02 0.0M
2024-05-09 14.87 16.00 14.16 14.84 0.0M
2024-05-08 15.10 15.37 14.38 14.97 0.0M
2024-05-07 15.50 15.50 14.40 14.61 0.0M
2024-05-06 15.35 15.74 14.20 15.17 0.0M
2024-05-03 15.50 15.50 15.00 15.31 0.0M
2024-05-02 15.44 15.59 14.51 15.21 0.0M
2024-04-30 15.40 15.74 15.00 15.12 0.0M
2024-04-29 15.74 15.74 15.21 15.27 0.0M
2024-04-26 15.30 17.30 15.00 15.52 0.0M
2024-04-25 15.49 15.50 14.86 15.13 0.0M
2024-04-24 15.61 15.90 14.65 15.44 0.0M
2024-04-23 14.72 16.00 14.71 15.30 0.0M
2024-04-22 15.40 15.45 14.50 14.71 0.0M
2024-04-19 14.98 14.98 14.10 14.18 0.0M
2024-04-18 14.08 15.68 14.08 14.35 0.0M
2024-04-16 14.50 14.82 14.02 14.45 0.0M
2024-04-15 14.65 14.65 14.20 14.28 0.0M
2024-04-12 15.25 15.25 14.27 14.95 0.0M
2024-04-10 15.00 15.44 14.10 14.94 0.0M
2024-04-09 14.77 15.44 14.66 15.00 0.0M
2024-04-08 14.39 15.38 14.39 14.77 0.0M
2024-04-05 14.95 14.95 14.00 14.39 0.0M
2024-04-04 14.95 14.95 14.04 14.57 0.0M
2024-04-03 14.45 14.45 13.61 14.18 0.0M
2024-04-02 14.01 14.10 13.36 14.07 0.0M
2024-04-01 13.90 13.90 13.27 13.74 0.0M
2024-03-28 13.95 13.95 13.00 13.21 0.0M
2024-03-27 13.66 15.00 13.27 13.33 0.1M
2024-03-26 14.06 14.75 13.63 13.76 0.0M
2024-03-22 15.00 15.29 14.00 14.05 0.0M
2024-03-21 14.45 15.20 14.09 14.79 0.0M
2024-03-20 15.20 15.20 13.83 14.59 0.0M
2024-03-19 13.91 15.30 13.13 14.23 0.0M
2024-03-18 14.84 14.84 13.99 14.19 0.0M
2024-03-15 14.22 14.99 13.52 14.10 0.0M
2024-03-14 13.52 14.22 13.00 14.22 0.0M
2024-03-13 14.50 14.50 12.79 12.93 0.0M
2024-03-12 15.00 15.40 14.01 14.21 0.0M
2024-03-11 15.80 15.80 14.50 14.60 0.0M
2024-03-07 14.99 15.59 14.90 15.15 0.0M
2024-03-06 15.16 15.78 14.75 14.89 0.0M
2024-03-05 16.25 16.25 15.50 15.58 0.0M
2024-03-04 16.50 16.50 15.60 15.65 0.0M
2024-03-02 15.60 16.70 15.33 16.40 0.0M
2024-03-01 16.40 16.40 15.95 16.00 0.0M
2024-02-29 15.25 16.29 15.15 15.70 0.0M
2024-02-28 16.50 16.50 15.53 15.94 0.0M
2024-02-27 15.51 16.50 15.51 15.94 0.0M
2024-02-26 15.86 16.49 15.40 16.02 0.0M
2024-02-23 16.15 16.45 15.76 15.87 0.0M
2024-02-22 16.50 16.50 16.00 16.15 0.0M
2024-02-21 16.26 16.96 15.97 16.21 0.0M
2024-02-20 16.50 17.50 16.07 16.35 0.0M
2024-02-19 17.02 17.05 16.12 16.47 0.0M
2024-02-16 17.50 17.50 16.30 16.69 0.0M
2024-02-15 15.74 17.31 15.47 17.00 0.1M
2024-02-14 15.31 16.42 15.00 15.74 0.0M
2024-02-13 15.66 16.55 15.51 15.77 0.0M
2024-02-12 18.00 18.00 16.40 16.78 0.1M
2024-02-09 17.37 17.65 16.47 16.70 0.0M
2024-02-08 18.40 18.87 16.01 16.47 0.2M
2024-02-07 16.27 17.16 15.11 17.16 0.2M
2024-02-06 16.29 16.29 15.40 15.60 0.0M
2024-02-05 15.66 15.67 15.01 15.21 0.1M
2024-02-02 16.00 16.25 15.66 15.70 0.0M
2024-02-01 16.98 16.98 15.63 15.79 0.0M
2024-01-31 16.20 16.37 15.62 15.93 0.0M
2024-01-30 16.76 17.30 15.53 15.79 0.0M
2024-01-29 17.13 17.13 16.00 16.03 0.0M
2024-01-25 16.34 16.43 15.80 16.04 0.0M
2024-01-24 16.30 16.30 15.31 15.84 0.0M
2024-01-23 16.43 16.85 15.51 15.89 0.0M
2024-01-20 17.10 17.10 15.40 16.00 0.0M
2024-01-19 16.70 16.87 16.18 16.36 0.0M
2024-01-18 17.47 17.47 16.10 16.40 0.1M
2024-01-17 17.49 17.50 16.26 16.80 0.0M
2024-01-16 17.55 17.75 16.52 16.94 0.0M
2024-01-15 17.90 17.90 17.08 17.32 0.0M
2024-01-12 17.98 17.98 17.06 17.20 0.0M
2024-01-11 17.37 18.38 16.18 17.29 0.1M
2024-01-10 17.10 17.30 16.80 16.85 0.1M
2024-01-09 16.94 17.50 16.94 17.01 0.0M
2024-01-08 17.35 17.98 16.50 16.84 0.1M
2024-01-05 17.99 17.99 17.17 17.30 0.0M
2024-01-04 17.75 17.90 17.16 17.60 0.0M
2024-01-03 17.98 17.98 17.36 17.60 0.0M
2024-01-02 17.99 17.99 17.36 17.74 0.0M
2024-01-01 17.99 18.23 17.10 17.75 0.0M