Axel Polymers Ltd (AXEL)

AXEL
🏛️ 인도 →
53.85
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 44.00 54.39 44.00 53.85 0.0M
2025-09-26 48.25 48.25 45.11 46.54 0.0M
2025-09-25 51.00 52.50 51.00 51.51 0.0M
2025-09-24 52.00 56.50 52.00 55.40 0.0M
2025-09-23 50.00 56.80 50.00 51.51 0.0M
2025-09-22 59.50 59.50 53.00 54.00 0.0M
2025-09-19 55.00 55.00 52.00 52.01 0.0M
2025-09-18 58.00 59.00 50.90 55.00 0.0M
2025-09-17 60.00 60.00 51.50 55.00 0.0M
2025-09-16 54.00 55.00 54.00 54.00 0.0M
2025-09-15 54.18 57.00 53.00 55.00 0.0M
2025-09-12 51.60 51.60 51.60 51.60 0.0M
2025-09-11 53.50 53.50 53.16 53.16 0.0M
2025-09-10 51.50 55.95 51.50 55.95 0.0M
2025-09-09 54.00 54.00 54.00 54.00 0.0M
2025-09-08 56.65 56.65 55.00 55.00 0.0M
2025-09-05 54.00 54.00 54.00 54.00 0.0M
2025-09-04 55.80 55.80 55.80 55.80 0.0M
2025-09-03 51.84 55.80 51.84 55.80 0.0M
2025-09-02 57.71 57.71 54.56 54.56 0.0M
2025-09-01 57.92 57.92 52.42 57.43 0.0M
2025-08-29 55.17 55.17 55.17 55.17 0.0M
2025-08-28 54.90 54.90 54.90 54.90 0.0M
2025-08-26 52.83 53.87 52.83 53.86 0.0M
2025-08-25 52.83 52.83 52.83 52.83 0.0M
2025-08-22 54.97 54.97 53.90 53.90 0.0M
2025-08-21 53.90 54.75 53.90 53.90 0.0M
2025-08-20 56.10 56.10 53.90 53.90 0.0M
2025-08-19 54.90 55.00 54.90 55.00 0.0M
2025-08-18 54.65 54.65 54.65 54.65 0.0M
2025-08-14 51.55 53.65 51.55 53.65 0.0M
2025-08-13 52.60 54.74 52.60 52.60 0.0M
2025-08-12 55.00 55.00 53.41 53.67 0.0M
2025-08-11 54.58 54.58 54.49 54.49 0.0M
2025-08-08 53.54 53.54 53.54 53.54 0.0M
2025-08-07 54.63 55.00 53.54 53.54 0.0M
2025-08-06 54.63 54.63 53.99 54.63 0.0M
2025-08-05 53.56 53.56 53.56 53.56 0.0M
2025-08-04 52.51 52.51 52.51 52.51 0.0M
2025-08-01 51.49 51.49 51.49 51.49 0.0M
2025-07-31 50.74 50.74 50.49 50.49 0.0M
2025-07-30 49.75 49.75 49.75 49.75 0.0M
2025-07-29 48.78 48.78 48.78 48.78 0.0M
2025-07-28 47.83 47.83 47.83 47.83 0.0M
2025-07-25 46.90 46.90 46.90 46.90 0.0M
2025-07-24 45.99 45.99 45.99 45.99 0.0M
2025-07-23 45.09 45.09 45.09 45.09 0.0M
2025-07-22 44.21 44.21 44.21 44.21 0.0M
2025-07-21 43.35 43.35 43.35 43.35 0.0M
2025-07-18 42.15 42.50 42.15 42.50 0.0M
2025-07-17 43.86 43.86 43.00 43.00 0.0M
2025-07-16 43.02 43.86 43.00 43.00 0.0M
2025-07-15 43.40 43.40 43.00 43.00 0.0M
2025-07-14 43.40 43.40 43.40 43.40 0.0M
2025-07-11 43.40 44.20 43.40 44.20 0.0M
2025-07-10 42.90 43.40 42.90 43.40 0.0M
2025-07-09 43.40 43.40 42.55 42.55 0.0M
2025-07-07 43.40 43.40 43.40 43.40 0.0M
2025-07-04 42.00 43.40 42.00 43.40 0.0M
2025-07-03 42.65 42.65 42.65 42.65 0.0M
2025-07-02 44.38 44.38 42.64 42.65 0.0M
2025-07-01 43.51 43.51 43.51 43.51 0.0M
2025-06-30 45.34 45.34 42.66 42.66 0.0M
2025-06-27 45.30 45.30 44.90 44.90 0.0M
2025-06-26 45.10 45.10 42.00 43.24 0.0M
2025-06-25 42.99 42.99 42.98 42.99 0.0M
2025-06-24 40.94 40.95 40.94 40.95 0.0M
2025-06-23 38.00 40.00 38.00 39.00 0.0M
2025-06-20 39.99 39.99 38.00 38.73 0.0M
2025-06-19 40.30 40.30 38.29 38.29 0.0M
2025-06-18 38.50 40.36 36.59 40.30 0.0M
2025-06-17 36.87 38.71 36.00 38.50 0.0M
2025-06-16 35.14 36.87 35.14 36.87 0.0M
2025-06-13 35.12 35.12 35.12 35.12 0.0M
2025-06-12 35.10 35.13 35.10 35.13 0.0M
2025-06-11 34.51 34.51 34.51 34.51 0.0M
2025-06-10 34.87 35.51 34.87 34.87 0.0M
2025-06-09 35.50 35.51 35.50 35.51 0.0M
2025-06-06 35.83 35.83 34.43 35.83 0.0M
2025-06-05 35.13 35.13 35.13 35.13 0.0M
2025-06-04 34.45 34.45 34.45 34.45 0.0M
2025-06-02 34.50 34.50 34.50 34.50 0.0M
2025-05-30 34.45 34.45 34.45 34.45 0.0M
2025-05-29 33.33 33.78 33.33 33.78 0.0M
2025-05-28 32.64 33.95 32.64 33.78 0.0M
2025-05-27 33.30 33.30 33.30 33.30 0.0M
2025-05-26 33.86 33.86 33.84 33.84 0.0M
2025-05-23 34.50 34.50 34.50 34.50 0.0M
2025-05-22 34.50 35.74 34.50 34.50 0.0M
2025-05-21 35.04 35.04 35.04 35.04 0.0M
2025-05-20 35.50 35.75 35.50 35.75 0.0M
2025-05-19 35.49 35.49 35.05 35.05 0.0M
2025-05-16 35.00 35.00 34.30 34.99 0.0M
2025-05-15 34.80 35.00 34.80 35.00 0.0M
2025-05-14 35.40 35.40 34.75 34.75 0.0M
2025-05-13 35.50 35.60 35.40 35.40 0.0M
2025-05-12 36.12 36.12 36.12 36.12 0.0M
2025-05-09 36.30 36.35 34.00 36.30 0.0M
2025-05-08 34.62 34.62 34.62 34.62 0.0M
2025-05-07 32.85 32.98 32.79 32.98 0.0M
2025-05-06 30.50 31.46 30.50 31.41 0.0M
2025-05-05 29.80 29.97 29.12 29.97 0.0M
2025-05-02 29.99 29.99 28.40 28.55 0.0M
2025-04-30 29.80 29.94 29.50 29.89 0.0M
2025-04-29 29.50 29.50 29.49 29.50 0.0M
2025-04-28 29.90 29.90 27.72 29.64 0.0M
2025-04-25 29.00 29.70 28.50 28.75 0.0M
2025-04-24 31.08 31.08 29.50 29.86 0.0M
2025-04-23 32.75 32.75 29.22 30.32 0.0M
2025-04-22 32.14 32.70 30.20 30.89 0.0M
2025-04-21 33.00 33.60 31.00 31.35 0.0M
2025-04-17 35.00 35.31 30.03 31.35 0.0M
2025-04-16 34.63 35.90 31.65 35.00 0.0M
2025-04-15 39.41 41.00 34.04 35.31 0.0M
2025-04-11 41.78 41.98 38.50 38.63 0.0M
2025-04-09 43.50 43.50 38.01 41.98 0.0M
2025-04-08 36.12 40.49 36.12 40.10 0.0M
2025-04-07 36.50 37.00 35.70 36.12 0.0M
2025-04-04 41.99 41.99 39.02 40.50 0.0M
2025-04-03 40.50 42.90 38.71 40.94 0.0M
2025-04-02 41.95 41.95 39.01 40.50 0.0M
2025-04-01 41.94 41.94 37.01 37.65 0.0M
2025-03-28 34.61 41.90 34.61 40.93 0.0M
2025-03-27 34.00 37.80 28.99 36.90 0.1M
2025-03-26 33.27 36.41 33.27 33.50 0.0M
2025-03-25 34.20 36.89 33.15 33.30 0.0M
2025-03-24 35.00 37.65 34.05 35.58 0.0M
2025-03-21 35.10 37.36 35.10 35.42 0.0M
2025-03-20 42.99 42.99 34.89 35.03 0.0M
2025-03-19 34.40 38.19 32.99 38.00 0.0M
2025-03-18 34.89 37.35 32.50 34.37 0.0M
2025-03-17 32.00 35.02 32.00 34.89 0.0M
2025-03-13 40.01 40.01 34.60 35.74 0.0M
2025-03-12 33.10 37.96 33.06 37.49 0.0M
2025-03-11 36.02 36.25 34.75 35.35 0.0M
2025-03-10 36.00 36.99 36.00 36.89 0.0M
2025-03-07 38.94 38.94 37.00 38.01 0.0M
2025-03-06 37.20 39.75 37.20 38.94 0.0M
2025-03-05 40.00 47.70 38.60 39.44 0.0M
2025-03-04 42.95 42.95 42.90 42.90 0.0M
2025-03-03 41.00 43.99 41.00 43.00 0.0M
2025-02-28 44.00 44.60 41.00 41.00 0.0M
2025-02-27 50.00 50.00 42.00 43.01 0.0M
2025-02-25 45.00 47.98 45.00 47.00 0.0M
2025-02-24 55.00 55.00 45.72 45.78 0.0M
2025-02-21 48.30 53.00 46.01 52.90 0.0M
2025-02-20 53.40 53.40 44.69 52.58 0.0M
2025-02-19 46.30 47.00 46.30 47.00 0.0M
2025-02-18 48.00 48.00 46.30 46.30 0.0M
2025-02-17 43.80 43.80 38.60 43.45 0.0M
2025-02-14 40.83 48.93 40.00 41.73 0.0M
2025-02-13 47.53 47.53 45.54 45.54 0.0M
2025-02-12 48.68 48.68 47.50 47.76 0.0M
2025-02-11 47.50 47.50 47.49 47.49 0.0M
2025-02-10 51.00 54.69 47.07 47.07 0.0M
2025-02-07 49.08 53.00 46.30 49.00 0.0M
2025-02-06 53.00 53.00 49.01 49.01 0.0M
2025-02-05 53.70 53.70 53.00 53.00 0.0M
2025-02-04 54.00 54.00 53.40 53.40 0.0M
2025-02-03 54.00 57.90 52.80 52.80 0.0M
2025-02-01 47.43 53.75 47.43 53.73 0.0M
2025-01-31 47.25 48.45 47.16 47.43 0.0M
2025-01-30 50.50 50.50 49.80 49.80 0.0M
2025-01-29 50.40 50.40 50.40 50.40 0.0M
2025-01-28 46.81 49.79 46.81 49.50 0.0M
2025-01-27 48.37 50.00 46.02 49.50 0.0M
2025-01-24 51.50 51.50 48.00 48.37 0.0M
2025-01-23 50.20 50.20 48.51 48.51 0.0M
2025-01-22 49.01 49.88 48.25 48.56 0.0M
2025-01-21 55.97 55.97 49.51 50.11 0.0M
2025-01-20 56.48 56.48 51.50 51.54 0.0M
2025-01-17 50.50 58.18 50.50 51.14 0.0M
2025-01-16 50.96 54.00 50.40 51.80 0.0M
2025-01-15 50.25 53.97 50.25 52.28 0.0M
2025-01-14 59.90 59.90 52.00 52.14 0.0M
2025-01-13 53.70 59.00 52.72 53.06 0.0M
2025-01-10 52.96 59.00 52.96 56.78 0.0M
2025-01-09 54.00 57.00 52.25 55.76 0.0M
2025-01-08 52.00 55.29 50.44 53.83 0.0M
2025-01-07 51.93 52.02 51.93 52.00 0.0M
2025-01-06 51.86 51.86 51.86 51.86 0.0M
2025-01-03 51.96 54.25 51.13 54.09 0.0M
2025-01-02 54.25 54.25 51.58 52.22 0.0M
2025-01-01 53.98 54.50 53.98 54.25 0.0M