Almondz Global Securities Ltd

ALSL
🏛️ 인도 →
17.85
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
2021-12-31 20.13 20.61 20.05 20.32 0.0M
2021-12-30 20.54 20.62 19.48 19.88 0.0M
2021-12-29 20.53 20.69 19.70 20.50 0.0M
2021-12-28 20.82 20.92 20.31 20.68 0.0M
2021-12-27 20.84 21.21 20.39 21.07 0.0M
2021-12-24 21.13 21.68 20.03 21.41 0.0M
2021-12-23 20.13 21.08 20.13 20.84 0.0M
2021-12-22 19.93 20.29 19.58 19.97 0.0M
2021-12-21 19.21 20.92 18.83 19.97 0.0M
2021-12-20 20.13 20.13 19.37 19.85 0.0M
2021-12-17 20.29 20.79 19.98 20.48 0.0M
2021-12-16 20.69 20.83 20.17 20.50 0.0M
2021-12-15 20.36 20.53 19.86 20.42 0.0M
2021-12-14 21.50 21.50 20.27 20.47 0.0M
2021-12-13 20.18 21.42 20.18 21.42 0.0M
2021-12-10 20.82 21.24 19.39 20.22 0.1M
2021-12-09 21.67 21.67 20.52 21.13 0.0M
2021-12-08 21.46 22.15 21.00 21.03 0.0M
2021-12-07 22.33 23.03 21.17 21.70 0.1M
2021-12-06 21.25 21.27 20.59 21.27 0.0M
2021-12-03 19.60 20.61 19.17 20.26 0.0M
2021-12-02 19.32 19.89 19.32 19.65 0.0M
2021-12-01 18.70 19.03 18.05 19.00 0.0M
2021-11-30 19.23 19.50 18.74 19.00 0.0M
2021-11-29 19.73 20.18 19.73 19.73 0.0M
2021-11-26 20.97 20.97 19.53 20.76 0.0M
2021-11-25 19.98 20.28 19.75 20.28 0.0M
2021-11-24 18.98 19.32 18.98 19.32 0.0M
2021-11-23 16.76 18.40 16.76 18.40 0.0M
2021-11-22 19.17 19.17 17.53 17.53 0.0M
2021-11-18 19.48 19.65 18.44 18.44 0.0M
2021-11-17 20.18 20.73 19.35 19.41 0.0M
2021-11-16 20.96 21.00 20.33 20.37 0.0M
2021-11-15 22.61 22.61 20.46 20.66 0.0M
2021-11-12 21.67 21.68 21.11 21.53 0.0M
2021-11-11 22.34 22.34 21.56 21.75 0.0M
2021-11-10 22.56 23.07 22.34 22.42 0.0M
2021-11-09 23.83 23.83 22.06 22.20 0.0M
2021-11-08 25.49 25.60 23.17 23.19 0.0M
2021-11-04 24.33 24.46 23.03 24.38 0.0M
2021-11-03 23.37 23.37 21.93 23.33 0.1M
2021-11-02 22.24 22.26 21.66 22.26 0.0M
2021-11-01 19.33 21.20 19.33 21.20 0.0M
2021-10-29 20.01 20.41 19.48 20.19 0.0M
2021-10-28 21.18 21.21 20.44 20.50 0.0M
2021-10-27 21.50 22.40 21.15 21.48 0.1M
2021-10-26 22.33 22.52 22.25 22.26 0.1M
2021-10-25 23.44 25.87 23.42 23.42 0.1M
2021-10-22 24.40 24.74 24.08 24.64 0.0M
2021-10-21 23.63 23.67 22.61 23.58 0.0M
2021-10-20 20.43 22.54 20.43 22.54 0.0M
2021-10-19 23.48 23.48 21.35 21.48 0.1M
2021-10-18 22.40 22.47 21.40 22.47 0.0M
2021-10-14 21.33 21.40 20.38 21.40 0.0M
2021-10-13 19.88 20.43 19.88 20.38 0.0M
2021-10-12 18.96 19.63 18.96 19.47 0.0M
2021-10-11 19.43 19.43 18.50 18.83 0.0M
2021-10-08 18.87 19.17 18.43 18.60 0.0M
2021-10-07 18.99 19.17 18.34 18.55 0.0M
2021-10-06 18.11 18.38 17.88 18.26 0.0M
2021-10-05 16.75 17.58 16.68 17.50 0.0M
2021-10-04 16.70 17.50 16.39 16.78 0.0M
2021-10-01 16.72 16.94 16.28 16.68 0.1M
2021-09-30 16.26 17.53 16.26 16.91 0.0M
2021-09-29 16.18 17.48 16.17 16.88 0.0M
2021-09-28 17.78 17.82 16.80 17.01 0.0M
2021-09-27 16.67 17.10 16.29 17.01 0.1M
2021-09-24 16.13 16.29 15.73 16.29 0.1M
2021-09-23 14.48 15.52 14.09 15.52 0.0M
2021-09-22 14.75 15.03 14.44 14.78 0.0M
2021-09-21 14.55 15.08 14.39 14.70 0.0M
2021-09-20 14.00 14.36 14.00 14.36 0.0M
2021-09-17 12.93 13.77 12.92 13.68 0.0M
2021-09-16 12.85 13.29 12.85 13.22 0.0M
2021-09-15 12.53 12.83 12.53 12.70 0.0M
2021-09-14 12.65 12.67 12.34 12.34 0.0M
2021-09-13 12.41 12.58 12.28 12.48 0.0M
2021-09-09 12.29 12.48 12.25 12.32 0.0M
2021-09-08 12.77 13.18 12.25 12.48 0.0M
2021-09-07 12.10 12.61 12.10 12.61 0.0M
2021-09-06 12.50 12.50 11.93 12.18 0.0M
2021-09-03 12.78 13.10 12.33 12.33 0.0M
2021-09-02 12.53 12.93 12.39 12.78 0.0M
2021-09-01 12.56 12.79 12.28 12.68 0.0M
2021-08-31 12.67 13.13 12.65 12.84 0.1M
2021-08-30 12.85 13.26 12.67 12.76 0.0M
2021-08-27 12.18 12.95 11.96 12.85 0.0M
2021-08-26 12.89 13.25 12.09 12.51 0.0M
2021-08-25 12.50 12.76 12.33 12.72 0.0M
2021-08-24 11.76 12.34 11.33 12.16 0.0M
2021-08-23 11.51 11.78 11.21 11.76 0.0M
2021-08-20 12.04 12.09 11.50 11.51 0.0M
2021-08-18 12.08 12.28 12.00 12.09 0.0M
2021-08-17 12.00 12.10 11.85 12.05 0.0M
2021-08-16 11.43 12.07 11.43 11.84 0.0M
2021-08-13 12.48 12.48 11.59 11.70 0.0M
2021-08-12 11.51 11.92 11.37 11.92 0.1M
2021-08-11 10.39 11.45 10.38 11.35 0.0M
2021-08-10 11.66 11.66 10.93 10.93 0.0M
2021-08-09 11.83 12.17 11.48 11.50 0.0M
2021-08-06 11.47 11.72 11.23 11.68 0.2M
2021-08-05 11.17 11.33 10.67 11.17 0.1M
2021-08-04 10.81 10.81 9.79 10.81 0.1M
2021-08-03 10.30 10.83 10.30 10.30 0.0M
2021-08-02 10.93 11.00 10.50 10.84 0.0M
2021-07-30 11.48 11.48 10.88 10.93 0.0M
2021-07-29 10.05 10.96 10.05 10.96 0.0M
2021-07-28 10.01 10.61 10.00 10.44 0.1M
2021-07-27 10.53 10.57 10.22 10.41 0.0M
2021-07-26 10.26 10.72 10.17 10.21 0.0M
2021-07-23 10.46 10.72 10.32 10.42 0.0M
2021-07-22 9.59 10.53 9.59 10.39 0.0M
2021-07-20 10.67 10.67 9.95 10.07 0.1M
2021-07-19 10.67 10.67 10.33 10.47 0.0M
2021-07-16 11.08 11.30 10.58 10.77 0.1M
2021-07-15 11.88 11.88 11.07 11.07 0.1M
2021-07-14 11.47 11.70 10.80 11.64 0.0M
2021-07-13 11.85 11.97 11.17 11.35 0.0M
2021-07-12 11.67 11.72 11.51 11.62 0.0M
2021-07-09 11.48 11.62 11.24 11.30 0.0M
2021-07-08 11.79 11.79 11.17 11.42 0.0M
2021-07-07 11.50 11.76 10.70 11.33 0.2M
2021-07-06 11.26 11.26 11.26 11.26 0.1M
2021-07-05 10.73 10.73 10.73 10.73 0.1M
2021-07-02 10.20 10.22 9.98 10.22 0.1M
2021-07-01 9.66 9.73 9.34 9.73 0.1M
2021-06-30 8.95 9.28 8.76 9.28 0.0M
2021-06-29 8.73 8.95 8.67 8.83 0.0M
2021-06-28 8.67 8.67 8.25 8.53 0.1M
2021-06-25 8.20 8.28 7.98 8.28 0.0M
2021-06-24 7.97 8.07 7.74 7.88 0.0M
2021-06-23 7.83 8.01 7.62 7.68 0.0M
2021-06-22 7.37 7.65 7.37 7.63 0.0M
2021-06-21 7.34 7.66 7.33 7.56 0.0M
2021-06-18 7.37 7.50 7.17 7.34 0.0M
2021-06-17 7.53 7.53 7.16 7.28 0.0M
2021-06-16 7.64 7.64 7.49 7.53 0.0M
2021-06-15 7.61 7.83 7.61 7.78 0.0M
2021-06-14 7.63 7.86 7.49 7.68 0.0M
2021-06-11 7.63 7.79 7.58 7.79 0.0M
2021-06-10 7.44 7.83 7.43 7.67 0.0M
2021-06-09 8.31 8.46 7.74 7.77 0.0M
2021-06-08 7.78 8.17 7.63 8.14 0.0M
2021-06-07 7.83 8.00 7.78 7.92 0.0M
2021-06-04 7.68 7.76 7.23 7.66 0.0M
2021-06-03 7.49 7.49 7.49 7.49 0.0M
2021-06-02 7.14 7.14 7.03 7.14 0.0M
2021-06-01 6.60 6.81 6.60 6.81 0.0M
2021-05-31 6.42 6.53 6.42 6.49 0.0M
2021-05-28 6.33 6.57 6.17 6.42 0.1M
2021-05-27 6.08 6.26 6.08 6.26 0.0M
2021-05-26 6.17 6.48 5.87 5.97 0.0M
2021-05-25 6.40 6.40 5.89 6.18 0.0M
2021-05-24 6.11 6.11 6.11 6.11 0.0M
2021-05-21 5.82 5.83 5.82 5.83 0.0M
2021-05-20 5.89 5.89 5.55 5.55 0.0M
2021-05-19 5.83 6.11 5.76 5.84 0.0M
2021-05-18 6.55 6.58 5.97 6.06 0.1M
2021-05-17 6.28 6.28 6.28 6.28 0.0M
2021-05-14 5.98 5.98 5.98 5.98 0.0M
2021-05-12 5.44 5.44 5.18 5.44 0.0M
2021-05-11 4.78 4.95 4.66 4.95 0.0M
2021-05-10 4.72 4.72 4.50 4.50 0.0M
2021-05-07 4.50 4.70 4.50 4.70 0.0M
2021-05-06 4.71 4.80 4.50 4.50 0.0M
2021-05-05 4.51 4.65 4.51 4.65 0.0M
2021-05-04 4.33 4.73 4.33 4.52 0.0M
2021-05-03 4.46 4.82 4.46 4.73 0.0M
2021-04-30 4.71 4.88 4.58 4.59 0.0M
2021-04-29 4.59 4.82 4.59 4.74 0.0M
2021-04-28 4.80 4.82 4.52 4.82 0.0M
2021-04-26 4.75 4.75 4.35 4.40 0.0M
2021-04-23 4.45 4.45 4.45 4.45 0.0M
2021-04-22 4.50 4.63 4.50 4.53 0.0M
2021-04-20 4.51 4.51 4.48 4.48 0.0M
2021-04-19 4.38 4.50 4.33 4.50 0.0M
2021-04-16 4.75 4.75 4.35 4.52 0.0M
2021-04-15 4.43 4.65 4.40 4.65 0.0M
2021-04-13 4.63 4.67 4.63 4.67 0.0M
2021-04-12 4.69 4.75 4.63 4.63 0.0M
2021-04-09 4.68 4.79 4.67 4.71 0.0M
2021-04-08 4.83 4.94 4.67 4.69 0.0M
2021-04-07 4.54 4.64 4.46 4.58 0.0M
2021-04-06 4.68 4.83 4.47 4.69 0.0M
2021-04-05 4.73 4.75 4.70 4.70 0.0M
2021-04-01 4.98 4.98 4.91 4.91 0.0M
2021-03-31 4.92 5.08 4.92 4.92 0.0M
2021-03-30 5.00 5.07 4.81 5.07 0.1M
2021-03-26 4.83 5.00 4.70 5.00 0.0M
2021-03-25 5.09 5.09 4.68 4.93 0.0M
2021-03-24 4.95 4.95 4.78 4.92 0.0M
2021-03-23 4.55 4.77 4.55 4.77 0.0M
2021-03-22 4.65 4.65 4.43 4.54 0.0M
2021-03-19 4.62 4.69 4.62 4.67 0.0M
2021-03-18 4.83 4.87 4.68 4.85 0.0M
2021-03-17 5.11 5.11 4.93 4.93 0.0M
2021-03-16 5.17 5.17 5.08 5.17 0.0M
2021-03-15 4.78 4.93 4.78 4.93 0.0M
2021-03-12 5.08 5.17 4.88 4.94 0.0M
2021-03-10 4.93 5.00 4.91 5.00 0.0M
2021-03-09 4.92 5.00 4.91 4.98 0.0M
2021-03-08 4.99 4.99 4.84 4.88 0.0M
2021-03-05 4.85 5.05 4.85 4.93 0.0M
2021-03-04 4.67 4.86 4.67 4.86 0.0M
2021-03-03 4.63 4.67 4.60 4.63 0.0M
2021-03-02 4.56 4.61 4.56 4.58 0.0M
2021-03-01 4.91 4.91 4.67 4.72 0.0M
2021-02-26 4.83 4.83 4.56 4.81 0.0M
2021-02-25 4.63 4.67 4.58 4.63 0.0M
2021-02-24 4.71 4.85 4.45 4.74 0.0M
2021-02-23 4.54 4.70 4.54 4.68 0.0M
2021-02-22 4.58 4.58 4.35 4.50 0.0M
2021-02-19 4.56 4.58 4.56 4.58 0.0M
2021-02-18 4.81 4.81 4.36 4.48 0.1M
2021-02-17 4.57 4.61 4.50 4.58 0.0M
2021-02-16 4.17 4.19 3.93 4.19 0.0M
2021-02-15 3.69 3.92 3.69 3.82 0.0M
2021-02-12 3.57 3.66 3.56 3.63 0.0M
2021-02-10 3.59 3.67 3.50 3.56 0.1M
2021-02-09 3.58 3.59 3.54 3.59 0.0M
2021-02-08 3.53 3.58 3.53 3.58 0.0M
2021-02-05 3.55 3.55 3.42 3.44 0.0M
2021-02-04 3.41 3.55 3.40 3.53 0.0M
2021-02-03 3.33 3.40 3.33 3.40 0.0M
2021-02-02 3.29 3.38 3.29 3.33 0.0M
2021-01-29 3.30 3.30 3.29 3.29 0.0M
2021-01-28 3.30 3.30 3.27 3.30 0.0M
2021-01-27 3.38 3.46 3.18 3.43 0.0M
2021-01-25 3.31 3.33 3.30 3.33 0.0M
2021-01-22 3.18 3.40 3.18 3.33 0.0M
2021-01-21 3.23 3.42 3.17 3.33 0.0M
2021-01-20 3.31 3.33 3.23 3.33 0.0M
2021-01-19 3.33 3.33 3.31 3.31 0.0M
2021-01-15 3.33 3.39 3.33 3.37 0.0M
2021-01-14 3.42 3.42 3.40 3.40 0.0M
2021-01-13 3.34 3.48 3.33 3.44 0.0M
2021-01-12 3.39 3.43 3.39 3.43 0.0M
2021-01-08 3.42 3.48 3.36 3.38 0.0M
2021-01-07 3.43 3.44 3.42 3.44 0.0M
2021-01-06 3.53 3.53 3.33 3.43 0.0M
2021-01-05 3.35 3.63 3.35 3.48 0.0M
2021-01-04 3.59 3.59 3.48 3.49 0.0M
2021-01-01 3.53 3.58 3.48 3.50 0.1M