Almondz Global Securities Ltd

ALSL
🏛️ 인도 →
17.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 19.50 19.78 19.50 19.78 2.4K
09:20 19.80 19.98 19.80 19.98 5.3K
09:25 19.85 19.85 19.85 19.85 0.1K
09:35 19.92 20.00 19.87 19.87 3.6K
09:50 19.87 19.87 19.87 19.87 0.0K
10:05 19.88 19.88 19.88 19.88 0.0K
10:10 19.87 19.87 19.87 19.87 1.0K
10:15 19.87 19.93 19.87 19.87 0.7K
10:20 19.93 19.93 19.93 19.93 0.0K
10:30 19.72 19.72 19.72 19.72 0.1K
10:50 19.45 19.45 19.41 19.41 1.7K
11:10 19.44 19.44 19.44 19.44 0.0K
11:25 19.47 19.60 19.47 19.60 0.3K
11:45 19.75 19.75 19.75 19.75 0.4K
12:15 19.59 19.59 19.59 19.59 7.8K
13:30 19.56 19.56 19.56 19.56 1.0K
14:30 19.47 19.57 19.47 19.57 0.9K
14:35 19.50 19.50 19.50 19.50 0.0K
14:40 19.50 19.50 19.50 19.50 0.0K
14:45 19.50 19.50 19.50 19.50 0.0K
14:55 19.50 19.50 19.47 19.47 2.8K
15:00 19.47 19.47 19.47 19.47 0.0K
15:05 19.47 19.47 19.47 19.47 0.3K
15:10 19.47 19.47 19.47 19.47 2.0K
15:15 19.47 19.47 19.47 19.47 0.0K
15:20 19.47 19.47 19.45 19.45 0.3K
15:25 19.45 19.45 19.40 19.43 4.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 19.35 19.44 17.60 17.85 0.1M
2025-09-25 19.50 20.00 19.40 19.43 0.0M
2025-09-24 21.09 21.09 19.50 19.76 0.0M
2025-09-23 20.03 20.10 19.75 19.79 0.0M
2025-09-22 19.41 20.40 19.41 19.90 0.0M
2025-09-19 20.28 20.43 19.81 19.97 0.0M
2025-09-18 20.23 20.29 20.05 20.23 0.0M
2025-09-17 20.80 20.81 19.93 20.07 0.0M
2025-09-16 20.22 20.63 20.09 20.23 0.0M
2025-09-15 20.75 20.85 19.99 20.12 0.1M
2025-09-12 21.60 22.05 20.02 20.29 0.0M
2025-09-11 22.40 22.40 21.06 21.27 0.0M
2025-09-10 21.80 21.98 21.01 21.23 0.0M
2025-09-09 20.25 21.80 19.76 21.01 0.1M
2025-09-08 19.50 20.49 19.36 20.05 0.0M
2025-09-05 19.06 19.73 19.06 19.39 0.0M
2025-09-04 19.84 19.84 19.27 19.58 0.0M
2025-09-03 19.54 19.89 19.50 19.60 0.0M
2025-09-02 19.71 19.88 19.51 19.60 0.0M
2025-09-01 19.35 19.96 19.35 19.60 0.0M
2025-08-29 20.34 20.34 19.61 19.70 0.0M
2025-08-28 20.26 20.70 20.14 20.45 0.0M
2025-08-26 20.97 20.98 20.26 20.26 0.0M
2025-08-25 21.13 21.95 20.85 20.88 0.0M
2025-08-22 22.19 22.19 20.94 21.21 0.0M
2025-08-21 20.20 21.85 20.19 21.49 0.1M
2025-08-20 23.00 23.00 19.62 20.19 0.0M
2025-08-19 21.45 21.45 18.61 19.96 0.0M
2025-08-18 20.30 20.56 19.94 20.08 0.0M
2025-08-14 20.50 20.50 19.98 20.13 0.0M
2025-08-13 20.40 20.40 19.92 20.03 0.0M
2025-08-12 20.30 20.38 20.10 20.20 0.0M
2025-08-11 20.67 21.00 20.32 20.38 0.0M
2025-08-08 21.31 21.31 20.56 20.70 0.0M
2025-08-07 21.61 21.63 20.87 21.00 0.0M
2025-08-06 24.70 24.70 20.80 21.53 0.0M
2025-08-05 21.23 21.26 21.00 21.03 0.0M
2025-08-04 21.32 21.32 21.07 21.23 0.0M
2025-08-01 21.97 22.07 21.32 21.34 0.0M
2025-07-31 21.67 22.34 20.10 21.28 0.1M
2025-07-30 22.22 22.24 21.43 21.67 0.0M
2025-07-29 23.50 23.50 21.10 21.43 0.0M
2025-07-28 21.40 22.42 21.38 21.81 0.0M
2025-07-25 21.60 22.18 21.25 21.60 0.0M
2025-07-24 21.35 22.11 21.00 22.11 0.0M
2025-07-23 21.03 21.60 20.86 21.36 0.0M
2025-07-22 21.25 21.69 20.60 21.03 0.0M
2025-07-21 21.36 22.20 20.73 21.17 0.0M
2025-07-18 21.61 22.20 21.50 21.78 0.0M
2025-07-17 22.20 22.85 21.89 21.97 0.0M
2025-07-16 22.74 22.96 22.16 22.24 0.0M
2025-07-15 23.32 23.44 22.27 22.65 0.0M
2025-07-14 22.94 23.38 22.29 22.75 0.0M
2025-07-11 23.54 23.75 22.83 23.00 0.0M
2025-07-10 22.87 23.66 22.87 23.31 0.0M
2025-07-09 23.67 23.67 22.79 22.85 0.0M
2025-07-08 23.35 24.39 22.80 23.15 0.0M
2025-07-07 23.70 23.97 23.11 23.33 0.0M
2025-07-04 23.97 24.32 23.61 23.78 0.0M
2025-07-03 24.23 25.30 23.73 23.97 0.0M
2025-07-02 25.69 26.25 24.40 24.73 0.0M
2025-07-01 25.52 26.01 24.63 25.01 0.0M
2025-06-30 23.11 27.19 23.00 25.31 0.4M
2025-06-27 22.00 24.00 20.01 22.66 0.1M
2025-06-26 20.75 20.75 19.60 20.03 0.0M
2025-06-25 19.50 21.82 19.50 21.16 0.0M
2025-06-24 20.31 20.34 19.47 19.83 0.0M
2025-06-23 20.21 20.35 19.99 20.05 0.0M
2025-06-20 19.80 20.95 19.48 20.60 0.0M
2025-06-19 20.16 20.27 19.36 19.53 0.0M
2025-06-18 21.49 21.49 20.00 20.01 0.0M
2025-06-17 20.75 21.13 20.33 20.64 0.0M
2025-06-16 21.80 22.80 20.47 20.78 0.0M
2025-06-13 20.94 21.87 20.75 21.19 0.0M
2025-06-12 21.41 22.26 21.14 21.25 0.0M
2025-06-11 21.50 22.49 20.90 21.42 0.0M
2025-06-10 21.57 21.63 21.20 21.51 0.0M
2025-06-09 23.98 23.98 20.44 21.51 0.0M
2025-06-06 20.20 20.96 19.92 20.32 0.1M
2025-06-05 20.00 20.62 19.60 19.91 0.0M
2025-06-04 20.35 20.38 20.00 20.09 0.0M
2025-06-03 21.17 21.17 20.10 20.18 0.0M
2025-06-02 20.53 21.28 20.49 20.66 0.0M
2025-05-30 20.76 20.76 20.23 20.53 0.0M
2025-05-29 20.74 20.74 20.00 20.26 0.0M
2025-05-28 20.21 20.54 19.98 20.25 0.0M
2025-05-27 21.89 21.89 20.00 20.04 0.0M
2025-05-26 21.29 21.85 21.00 21.03 0.0M
2025-05-23 21.13 21.90 21.13 21.58 0.0M
2025-05-22 21.60 21.61 20.99 21.13 0.0M
2025-05-21 21.56 22.05 21.24 21.52 0.0M
2025-05-20 22.68 22.70 21.68 22.03 0.0M
2025-05-19 21.85 22.98 21.85 22.30 0.0M
2025-05-16 21.66 22.24 21.54 21.81 0.0M
2025-05-15 21.46 22.17 21.05 21.46 0.0M
2025-05-14 21.23 22.45 21.21 21.79 0.0M
2025-05-13 21.26 22.00 20.50 21.20 0.0M
2025-05-12 20.20 21.65 20.20 21.24 0.0M
2025-05-09 20.75 20.75 19.81 20.00 0.1M
2025-05-08 23.37 23.37 20.80 21.00 0.0M
2025-05-07 21.91 21.91 21.30 21.30 0.0M
2025-05-06 23.13 23.13 21.74 21.76 0.0M
2025-05-05 22.48 23.03 22.12 22.68 0.0M
2025-05-02 22.67 22.67 21.70 22.48 0.0M
2025-04-30 23.05 23.05 22.06 22.48 0.0M
2025-04-29 23.34 23.38 22.72 23.13 0.0M
2025-04-28 20.91 23.29 20.91 23.00 0.0M
2025-04-25 24.35 24.35 22.74 23.05 0.0M
2025-04-24 25.14 25.32 24.23 24.50 0.0M
2025-04-23 27.00 27.00 24.54 24.95 0.0M
2025-04-22 25.60 26.12 24.73 24.99 0.0M
2025-04-21 27.19 27.76 25.70 26.19 0.1M
2025-04-17 26.00 26.91 24.16 26.91 0.1M
2025-04-16 26.15 26.15 24.00 24.47 0.0M
2025-04-15 27.69 27.69 25.73 25.81 0.0M
2025-04-11 24.00 25.93 24.00 25.25 0.2M
2025-04-09 22.82 24.34 21.52 23.58 0.1M
2025-04-08 21.80 22.37 20.98 22.37 0.0M
2025-04-07 19.90 21.38 19.90 20.89 0.0M
2025-04-04 23.09 23.29 21.65 22.09 0.0M
2025-04-03 21.16 22.19 21.16 22.19 0.0M
2025-04-02 21.45 21.77 21.00 21.14 0.0M
2025-04-01 22.74 22.77 21.15 21.23 0.0M
2025-03-28 22.08 22.68 21.40 21.69 0.1M
2025-03-27 20.51 22.39 20.51 21.60 0.3M
2025-03-26 21.68 21.85 19.77 21.33 0.3M
2025-03-25 20.81 20.81 20.00 20.81 0.5M
2025-03-24 19.45 19.82 19.35 19.82 0.1M
2025-03-21 19.49 19.50 18.52 18.88 0.1M
2025-03-20 19.50 19.95 18.52 19.12 0.1M
2025-03-19 19.43 19.74 18.65 19.01 0.0M
2025-03-18 19.24 19.46 18.66 18.91 0.0M
2025-03-17 20.79 20.79 18.96 19.01 0.1M
2025-03-13 20.20 20.78 19.95 19.95 0.1M
2025-03-12 21.15 21.35 20.43 21.00 0.1M
2025-03-11 22.07 22.92 21.50 21.50 0.1M
2025-03-10 23.87 24.70 22.63 22.63 0.0M
2025-03-07 22.95 23.85 22.82 23.82 0.0M
2025-03-06 23.19 23.30 22.24 22.81 0.0M
2025-03-05 21.41 22.22 21.26 22.22 0.1M
2025-03-04 20.29 21.31 19.41 21.17 0.1M
2025-03-03 21.78 21.78 20.30 20.30 0.0M
2025-02-28 20.81 21.46 20.70 21.36 2.3M
2025-02-27 22.96 22.96 21.78 21.78 0.0M
2025-02-25 24.31 24.38 22.51 22.92 0.0M
2025-02-24 22.70 23.22 21.80 23.22 0.0M
2025-02-21 21.55 22.12 21.07 22.12 0.1M
2025-02-20 20.10 21.52 19.66 21.07 0.0M
2025-02-19 20.50 21.75 20.50 20.50 0.1M
2025-02-18 23.04 23.04 21.57 21.57 0.0M
2025-02-17 23.45 23.45 22.70 22.70 0.0M
2025-02-14 25.99 25.99 23.89 23.89 0.0M
2025-02-13 25.30 26.10 25.14 25.14 0.3M
2025-02-12 27.50 27.79 26.46 26.46 0.0M
2025-02-11 29.25 29.25 27.78 27.85 0.0M
2025-02-10 31.40 31.40 29.10 29.24 0.1M
2025-02-07 29.78 30.80 29.12 30.63 0.0M
2025-02-06 30.55 31.56 29.39 29.40 0.1M
2025-02-05 30.93 30.93 29.00 30.93 0.1M
2025-02-04 29.00 29.46 28.17 29.46 0.0M
2025-02-03 30.13 30.13 28.06 28.06 0.0M
2025-02-01 29.81 30.73 28.31 28.93 0.0M
2025-01-31 31.44 31.44 29.00 29.76 0.0M
2025-01-30 30.50 31.34 29.50 30.49 0.0M
2025-01-29 30.00 31.24 28.61 30.73 0.0M
2025-01-28 32.99 32.99 29.93 29.93 0.0M
2025-01-27 33.00 33.00 31.29 31.50 0.0M
2025-01-24 33.70 33.75 32.93 32.93 0.0M
2025-01-23 33.90 33.92 33.49 33.60 0.0M
2025-01-22 32.83 34.00 32.83 34.00 0.0M
2025-01-21 33.51 33.51 32.79 33.50 0.1M
2025-01-20 32.85 33.45 32.85 33.45 0.0M
2025-01-17 31.52 32.80 31.52 32.80 0.0M
2025-01-16 31.76 32.16 31.76 32.16 0.0M
2025-01-15 31.62 31.62 31.53 31.53 0.0M
2025-01-14 31.95 32.00 31.56 31.62 0.0M
2025-01-13 32.02 32.02 31.95 31.95 0.0M
2025-01-10 32.25 32.62 32.01 32.01 0.0M
2025-01-09 33.25 33.91 32.61 32.61 0.0M
2025-01-08 32.83 33.25 32.83 33.25 0.0M
2025-01-07 33.70 33.70 33.34 33.50 0.0M
2025-01-06 34.56 34.57 33.70 33.70 0.0M
2025-01-03 33.50 33.90 33.50 33.90 0.0M
2025-01-02 33.50 33.50 33.50 33.50 0.0M
2025-01-01 32.74 33.50 32.74 33.50 0.0M