Comparing Back to the side-by-side chart ↗
ALKYLAMINE.NS (ALKYLAMINE.NS) — 주가 히스토리
2026-10-19 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1844.70 | 1844.70 | 1772.10 | 1788.50 | -3.05% | 30,317 |
| 2026-10-16 | 1838.60 | 1868.90 | 1822.00 | 1844.70 | +0.34% | 22,415 |
| 2026-10-15 | 1878.50 | 1889.90 | 1831.20 | 1838.50 | -2.43% | 29,642 |
| 2026-10-14 | 1844.00 | 1904.00 | 1821.60 | 1884.20 | +2.63% | 55,676 |
| 2026-10-13 | 1835.00 | 1843.00 | 1796.00 | 1835.90 | +0.62% | 27,018 |
| 2026-10-12 | 1825.00 | 1860.00 | 1805.20 | 1824.60 | +0.94% | 38,317 |
| 2026-10-09 | 1820.10 | 1853.80 | 1797.40 | 1807.60 | -1.08% | 51,603 |
| 2026-10-08 | 1915.40 | 1915.40 | 1815.00 | 1827.30 | -4.77% | 85,427 |
| 2026-10-07 | 1925.20 | 1930.00 | 1886.10 | 1918.90 | -2.21% | 189,986 |
| 2026-10-06 | 1730.40 | 2057.30 | 1730.40 | 1962.20 | +13.40% | 3,134,700 |
| 2026-10-05 | 1741.40 | 1770.00 | 1715.00 | 1730.40 | -0.63% | 35,207 |
| 2026-10-01 | 1764.90 | 1767.70 | 1706.60 | 1741.40 | -1.15% | 37,732 |
| 2026-09-30 | 1781.30 | 1818.80 | 1751.30 | 1761.70 | -1.10% | 31,646 |
| 2026-09-29 | 1799.80 | 1826.00 | 1771.20 | 1781.30 | -1.03% | 29,151 |
| 2026-09-28 | 1826.30 | 1845.90 | 1791.00 | 1799.80 | -2.59% | 35,684 |
| 2026-09-25 | 1862.60 | 1877.80 | 1834.00 | 1847.70 | -0.79% | 15,775 |
| 2026-09-24 | 1879.00 | 1895.70 | 1841.10 | 1862.50 | -1.09% | 25,203 |
| 2026-09-23 | 1872.60 | 1900.00 | 1864.50 | 1883.00 | +1.03% | 36,583 |
| 2026-09-22 | 1867.90 | 1898.90 | 1851.00 | 1863.80 | -0.22% | 26,813 |
| 2026-09-21 | 1851.40 | 1916.20 | 1851.40 | 1867.90 | +0.26% | 38,425 |
| 2026-09-18 | 1846.50 | 1878.00 | 1838.90 | 1863.00 | +1.04% | 55,371 |
| 2026-09-17 | 1823.40 | 1873.80 | 1815.80 | 1843.80 | +1.14% | 26,620 |
| 2026-09-16 | 1775.70 | 1841.10 | 1740.00 | 1823.10 | +2.67% | 65,315 |
| 2026-09-15 | 1867.00 | 1867.00 | 1768.10 | 1775.70 | -4.92% | 85,642 |
| 2026-09-11 | 1920.30 | 1920.30 | 1859.10 | 1867.50 | -2.75% | 67,897 |
| 2026-09-10 | 1946.00 | 1963.80 | 1910.00 | 1920.30 | -1.24% | 56,790 |
| 2026-09-09 | 1966.00 | 1987.10 | 1941.00 | 1944.40 | -1.33% | 47,706 |
| 2026-09-08 | 1999.90 | 2015.00 | 1960.10 | 1970.70 | -0.79% | 55,726 |
| 2026-09-07 | 2012.00 | 2090.30 | 1950.00 | 1986.30 | -1.71% | 126,528 |
| 2026-09-04 | 1999.00 | 2068.10 | 1999.00 | 2020.90 | +0.88% | 97,864 |
| 2026-09-03 | 1981.80 | 2021.90 | 1975.50 | 2003.20 | +1.40% | 51,387 |
| 2026-09-02 | 1981.10 | 2044.50 | 1956.70 | 1975.50 | -1.77% | 138,950 |
| 2026-09-01 | 1991.00 | 2059.00 | 1975.00 | 2011.00 | +0.36% | 80,010 |
| 2026-08-31 | 2045.00 | 2053.60 | 1991.00 | 2003.80 | -2.15% | 62,073 |
| 2026-08-28 | 2054.20 | 2086.20 | 2041.10 | 2047.90 | +0.14% | 43,006 |
| 2026-08-27 | 2083.00 | 2089.40 | 2026.70 | 2045.00 | -2.13% | 59,466 |
| 2026-08-26 | 2080.00 | 2107.90 | 2052.10 | 2089.60 | +1.36% | 83,245 |
| 2026-08-25 | 2055.00 | 2100.50 | 2022.10 | 2061.50 | -1.07% | 101,592 |
| 2026-08-24 | 2069.10 | 2115.00 | 2044.00 | 2083.80 | +1.52% | 260,283 |
| 2026-08-21 | 1929.00 | 2072.50 | 1915.00 | 2052.70 | +6.70% | 462,177 |
| 2026-08-20 | 1962.00 | 1985.00 | 1916.00 | 1923.80 | -1.65% | 63,490 |
| 2026-08-19 | 1895.00 | 1990.00 | 1878.00 | 1956.10 | +3.25% | 174,877 |
| 2026-08-18 | 1920.10 | 1928.80 | 1885.10 | 1894.60 | -1.33% | 33,643 |
| 2026-08-17 | 1916.90 | 1950.90 | 1906.00 | 1920.10 | +0.17% | 60,227 |
| 2026-08-14 | 1923.10 | 1928.90 | 1904.40 | 1916.90 | -0.32% | 35,382 |
| 2026-08-13 | 1899.20 | 1935.00 | 1886.00 | 1923.10 | +1.76% | 35,430 |
| 2026-08-12 | 1942.00 | 1945.90 | 1881.50 | 1889.80 | -2.96% | 48,728 |
| 2026-08-11 | 1916.50 | 1983.00 | 1900.10 | 1947.40 | +1.62% | 134,962 |
| 2026-08-10 | 1895.00 | 1936.00 | 1867.20 | 1916.40 | +1.19% | 66,960 |
| 2026-08-07 | 1930.00 | 1931.70 | 1888.20 | 1893.90 | -1.46% | 61,537 |
| 2026-08-06 | 1940.00 | 1969.50 | 1916.00 | 1921.90 | -0.92% | 91,905 |
| 2026-08-05 | 1939.70 | 1998.90 | 1923.10 | 1939.80 | +0.97% | 549,700 |
| 2026-08-04 | 1838.00 | 1989.00 | 1819.80 | 1921.20 | +5.31% | 1,239,588 |
| 2026-08-03 | 1785.90 | 1845.00 | 1785.90 | 1824.40 | +2.17% | 48,406 |
| 2026-07-31 | 1790.80 | 1841.00 | 1771.40 | 1785.60 | -0.09% | 74,745 |
| 2026-07-30 | 1825.30 | 1825.30 | 1782.20 | 1787.20 | -1.66% | 16,258 |
| 2026-07-29 | 1819.00 | 1835.80 | 1804.00 | 1817.30 | +0.34% | 27,385 |
| 2026-07-28 | 1850.00 | 1891.40 | 1777.00 | 1811.10 | -0.57% | 97,093 |
| 2026-07-27 | 1801.00 | 1852.00 | 1801.00 | 1821.50 | +1.79% | 50,513 |
| 2026-07-24 | 1798.90 | 1810.80 | 1764.90 | 1789.50 | -1.25% | 46,231 |
| 2026-07-23 | 1823.10 | 1873.00 | 1800.00 | 1812.20 | -0.61% | 60,378 |
| 2026-07-22 | 1844.00 | 1844.00 | 1790.20 | 1823.40 | -0.73% | 67,741 |
| 2026-07-21 | 1831.00 | 1865.10 | 1823.20 | 1836.90 | +0.32% | 70,561 |
| 2026-07-20 | 1826.90 | 1849.90 | 1819.60 | 1831.00 | +0.22% | 26,332 |
| 2026-07-17 | 1895.70 | 1896.30 | 1810.20 | 1826.90 | -3.29% | 84,593 |
| 2026-07-16 | 1917.80 | 1943.00 | 1870.90 | 1889.10 | -0.61% | 100,136 |
| 2026-07-15 | 1868.00 | 1929.30 | 1858.00 | 1900.70 | +1.75% | 78,216 |
| 2026-07-14 | 1903.50 | 1906.00 | 1855.40 | 1868.10 | -1.86% | 70,904 |
| 2026-07-13 | 1928.00 | 1948.30 | 1890.00 | 1903.50 | -2.68% | 108,021 |
| 2026-07-10 | 1964.50 | 2007.00 | 1931.50 | 1956.00 | +0.07% | 174,637 |
| 2026-07-09 | 1855.00 | 1987.00 | 1855.00 | 1954.60 | +5.45% | 555,129 |
| 2026-07-08 | 1795.00 | 1939.70 | 1767.10 | 1853.60 | +3.23% | 849,244 |
| 2026-07-07 | 1790.20 | 1802.00 | 1765.00 | 1795.60 | -0.18% | 24,175 |
| 2026-07-06 | 1823.20 | 1833.30 | 1790.10 | 1798.80 | -1.54% | 25,368 |
| 2026-07-03 | 1840.90 | 1867.00 | 1812.50 | 1827.00 | -0.05% | 78,213 |
| 2026-07-02 | 1770.00 | 1849.00 | 1763.60 | 1827.90 | +3.51% | 135,056 |
| 2026-07-01 | 1713.00 | 1779.00 | 1705.10 | 1765.90 | +3.06% | 82,879 |
| 2026-06-30 | 1677.30 | 1730.00 | 1661.30 | 1713.40 | +2.15% | 58,021 |
| 2026-06-29 | 1785.00 | 1785.40 | 1662.70 | 1677.30 | -6.23% | 114,575 |
| 2026-06-25 | 1780.00 | 1806.80 | 1768.20 | 1788.70 | +0.40% | 28,526 |
| 2026-06-24 | 1802.90 | 1828.00 | 1772.10 | 1781.50 | -1.19% | 33,156 |
| 2026-06-23 | 1845.00 | 1845.00 | 1794.60 | 1802.90 | -1.67% | 39,697 |
| 2026-06-22 | 1845.40 | 1898.00 | 1820.80 | 1833.50 | -0.64% | 117,023 |
| 2026-06-19 | 1791.20 | 1854.00 | 1771.00 | 1845.40 | +3.03% | 80,466 |
| 2026-06-18 | 1806.90 | 1860.00 | 1780.00 | 1791.20 | -1.39% | 105,184 |
| 2026-06-17 | 1799.00 | 1827.50 | 1794.30 | 1816.40 | +1.57% | 48,947 |
| 2026-06-16 | 1816.60 | 1826.30 | 1756.30 | 1788.30 | -1.46% | 55,414 |
| 2026-06-15 | 1880.00 | 1881.40 | 1806.10 | 1814.80 | -0.93% | 56,247 |
| 2026-06-12 | 1823.40 | 1842.20 | 1811.10 | 1831.80 | +1.27% | 49,615 |
| 2026-06-11 | 1799.50 | 1816.90 | 1770.00 | 1808.90 | +0.67% | 68,696 |
| 2026-06-10 | 1855.00 | 1893.50 | 1780.00 | 1796.90 | -2.94% | 130,165 |
| 2026-06-09 | 1814.00 | 1876.90 | 1777.20 | 1851.40 | +3.50% | 265,276 |
| 2026-06-08 | 1755.90 | 1837.00 | 1699.00 | 1788.80 | +0.76% | 143,062 |
| 2026-06-05 | 1809.00 | 1833.20 | 1766.00 | 1775.30 | -1.42% | 103,872 |
| 2026-06-04 | 1835.10 | 1835.10 | 1787.00 | 1800.80 | -1.96% | 97,900 |
| 2026-06-03 | 1777.90 | 1860.80 | 1736.60 | 1836.80 | +3.27% | 956,062 |
| 2026-06-02 | 1581.30 | 1837.70 | 1581.30 | 1778.70 | +10.91% | 1,910,918 |
| 2026-06-01 | 1651.30 | 1672.30 | 1600.00 | 1603.80 | -2.88% | 56,749 |
| 2026-05-29 | 1690.00 | 1707.90 | 1641.50 | 1651.30 | -2.41% | 60,412 |
| 2026-05-27 | 1732.00 | 1760.00 | 1682.00 | 1692.00 | -2.22% | 64,353 |
| 2026-05-26 | 1745.30 | 1756.30 | 1709.10 | 1730.50 | -0.85% | 50,038 |
| 2026-05-25 | 1727.00 | 1799.00 | 1727.00 | 1745.30 | +1.48% | 119,272 |
| 2026-05-22 | 1752.00 | 1757.90 | 1708.00 | 1719.90 | -1.29% | 55,892 |
| 2026-05-21 | 1782.00 | 1807.90 | 1727.00 | 1742.40 | -1.93% | 91,765 |
| 2026-05-20 | 1749.90 | 1816.40 | 1738.00 | 1776.60 | +0.58% | 178,107 |
| 2026-05-19 | 1719.20 | 1803.90 | 1706.30 | 1766.30 | +3.23% | 148,837 |
| 2026-05-18 | 1710.00 | 1733.80 | 1621.60 | 1711.00 | -0.67% | 178,423 |
| 2026-05-15 | 1756.80 | 1772.00 | 1711.30 | 1722.60 | -1.57% | 211,993 |
| 2026-05-14 | 1664.20 | 1889.00 | 1664.00 | 1750.00 | +6.92% | 5,104,689 |
| 2026-05-13 | 1598.70 | 1663.80 | 1590.50 | 1636.70 | +2.77% | 87,395 |
| 2026-05-12 | 1638.00 | 1644.90 | 1581.10 | 1592.60 | -3.23% | 55,377 |
| 2026-05-11 | 1720.00 | 1720.00 | 1638.00 | 1645.80 | -3.60% | 62,809 |
| 2026-05-08 | 1734.60 | 1749.00 | 1698.30 | 1707.30 | -1.60% | 52,770 |
| 2026-05-07 | 1750.00 | 1783.70 | 1705.40 | 1735.00 | -1.34% | 174,808 |
| 2026-05-06 | 1541.20 | 1785.00 | 1531.00 | 1758.50 | +13.99% | 763,256 |
| 2026-05-05 | 1594.00 | 1594.00 | 1524.10 | 1542.70 | -2.35% | 100,102 |
| 2026-05-04 | 1542.00 | 1610.00 | 1531.00 | 1579.90 | +4.21% | 141,203 |
| 2026-04-30 | 1537.90 | 1537.90 | 1507.10 | 1516.10 | -1.42% | 37,805 |
| 2026-04-29 | 1547.80 | 1565.90 | 1526.10 | 1537.90 | -0.21% | 38,942 |
| 2026-04-28 | 1530.10 | 1572.70 | 1523.50 | 1541.20 | +0.35% | 60,373 |
| 2026-04-27 | 1491.00 | 1548.80 | 1491.00 | 1535.80 | +4.08% | 50,655 |
| 2026-04-24 | 1540.20 | 1540.20 | 1460.30 | 1475.60 | -3.24% | 67,211 |
| 2026-04-23 | 1470.50 | 1576.00 | 1470.00 | 1525.00 | +2.23% | 156,367 |
| 2026-04-22 | 1469.10 | 1507.50 | 1445.40 | 1491.80 | +1.46% | 52,016 |
| 2026-04-21 | 1421.50 | 1477.00 | 1407.60 | 1470.30 | +4.45% | 76,887 |
| 2026-04-20 | 1435.00 | 1437.50 | 1400.50 | 1407.60 | -2.08% | 39,762 |
| 2026-04-17 | 1435.00 | 1452.80 | 1422.00 | 1437.50 | +0.76% | 43,216 |
| 2026-04-16 | 1414.90 | 1435.20 | 1393.30 | 1426.70 | +1.57% | 55,328 |
| 2026-04-15 | 1409.40 | 1412.80 | 1394.10 | 1404.70 | +1.64% | 43,842 |
| 2026-04-13 | 1370.00 | 1407.70 | 1343.60 | 1382.00 | -0.96% | 56,804 |
| 2026-04-10 | 1384.40 | 1422.20 | 1373.90 | 1395.40 | +2.31% | 45,324 |
| 2026-04-09 | 1380.80 | 1404.50 | 1359.00 | 1363.90 | -1.22% | 35,279 |
| 2026-04-08 | 1392.00 | 1395.00 | 1360.00 | 1380.80 | +3.49% | 48,840 |
| 2026-04-07 | 1315.00 | 1344.40 | 1300.60 | 1334.20 | +0.80% | 29,866 |
| 2026-04-06 | 1325.00 | 1332.90 | 1280.10 | 1323.60 | +0.35% | 55,698 |
| 2026-04-02 | 1296.00 | 1325.50 | 1243.30 | 1319.00 | +0.27% | 75,234 |
| 2026-04-01 | 1242.50 | 1324.70 | 1242.50 | 1315.40 | +6.80% | 114,492 |
| 2026-03-30 | 1290.10 | 1303.70 | 1220.80 | 1231.60 | -4.71% | 163,484 |
| 2026-03-27 | 1364.10 | 1364.10 | 1275.00 | 1292.50 | -6.23% | 284,319 |
| 2026-03-25 | 1398.00 | 1428.00 | 1361.00 | 1378.30 | -2.57% | 397,585 |
| 2026-03-24 | 1253.50 | 1474.30 | 1249.80 | 1414.70 | +14.14% | 2,551,911 |
| 2026-03-23 | 1290.00 | 1290.00 | 1235.00 | 1239.40 | -4.07% | 52,071 |
| 2026-03-20 | 1285.00 | 1315.00 | 1285.00 | 1292.00 | +0.53% | 67,638 |
| 2026-03-19 | 1330.00 | 1330.00 | 1280.00 | 1285.20 | -4.81% | 40,670 |
| 2026-03-18 | 1279.80 | 1366.60 | 1271.80 | 1350.10 | +5.56% | 91,000 |
| 2026-03-17 | 1225.00 | 1335.00 | 1212.00 | 1279.00 | +1.56% | 193,515 |
| 2026-03-16 | 1278.40 | 1292.00 | 1242.00 | 1259.40 | -1.49% | 41,529 |
| 2026-03-13 | 1295.00 | 1297.60 | 1250.10 | 1278.40 | -1.97% | 70,539 |
| 2026-03-12 | 1310.00 | 1328.00 | 1294.10 | 1304.10 | -1.31% | 53,692 |
| 2026-03-11 | 1331.00 | 1367.90 | 1299.60 | 1321.40 | -0.77% | 84,956 |
| 2026-03-10 | 1310.00 | 1350.00 | 1302.30 | 1331.60 | +1.97% | 32,825 |
| 2026-03-09 | 1360.00 | 1374.30 | 1298.20 | 1305.90 | -5.56% | 65,506 |
| 2026-03-06 | 1400.60 | 1415.90 | 1380.00 | 1382.80 | -1.29% | 23,364 |
| 2026-03-05 | 1401.80 | 1416.50 | 1379.90 | 1400.90 | -0.06% | 33,109 |
| 2026-03-04 | 1415.00 | 1425.50 | 1390.00 | 1401.80 | -2.50% | 29,173 |
| 2026-03-02 | 1417.00 | 1475.00 | 1412.00 | 1437.80 | -3.13% | 42,024 |
| 2026-02-27 | 1478.00 | 1505.40 | 1475.10 | 1484.30 | -0.48% | 36,822 |
| 2026-02-26 | 1485.00 | 1498.50 | 1474.00 | 1491.40 | +0.07% | 30,518 |
| 2026-02-25 | 1496.10 | 1510.00 | 1482.00 | 1490.40 | -0.38% | 25,867 |
| 2026-02-24 | 1504.50 | 1523.00 | 1491.20 | 1496.10 | -1.06% | 26,113 |
| 2026-02-23 | 1524.00 | 1527.40 | 1506.00 | 1512.20 | -0.29% | 26,873 |
| 2026-02-20 | 1530.00 | 1531.40 | 1507.00 | 1516.60 | -0.26% | 21,950 |
| 2026-02-19 | 1531.20 | 1535.50 | 1515.70 | 1520.50 | -0.70% | 17,874 |
| 2026-02-18 | 1552.80 | 1552.80 | 1525.00 | 1531.20 | -0.90% | 20,730 |
| 2026-02-17 | 1531.00 | 1568.00 | 1515.90 | 1545.10 | +0.92% | 28,578 |
| 2026-02-16 | 1522.90 | 1535.70 | 1512.90 | 1531.00 | +0.53% | 21,901 |
| 2026-02-13 | 1520.00 | 1533.40 | 1510.30 | 1522.90 | -0.97% | 24,539 |
| 2026-02-12 | 1572.80 | 1573.90 | 1525.00 | 1537.80 | -2.45% | 38,263 |
| 2026-02-11 | 1585.70 | 1585.70 | 1560.30 | 1576.40 | -0.59% | 17,427 |
| 2026-02-10 | 1571.30 | 1593.00 | 1565.00 | 1585.70 | +0.92% | 30,520 |
| 2026-02-09 | 1547.20 | 1576.00 | 1544.70 | 1571.30 | +2.38% | 37,559 |
| 2026-02-06 | 1554.00 | 1554.00 | 1526.20 | 1534.70 | -1.27% | 36,062 |
| 2026-02-05 | 1580.00 | 1580.00 | 1538.00 | 1554.40 | -1.62% | 34,820 |
| 2026-02-04 | 1579.30 | 1600.30 | 1565.00 | 1580.00 | -2.40% | 35,640 |
| 2026-02-03 | 1654.00 | 1654.00 | 1560.00 | 1618.80 | +4.04% | 150,087 |
| 2026-02-02 | 1539.80 | 1564.00 | 1521.90 | 1555.90 | -0.94% | 35,435 |
| 2026-01-30 | 1548.00 | 1594.90 | 1529.00 | 1570.60 | +1.26% | 52,074 |
| 2026-01-29 | 1581.70 | 1581.80 | 1540.00 | 1551.10 | -1.93% | 33,098 |
| 2026-01-28 | 1565.00 | 1598.90 | 1565.00 | 1581.70 | +1.37% | 34,475 |
| 2026-01-27 | 1562.30 | 1587.60 | 1528.00 | 1560.40 | -0.12% | 50,887 |
| 2026-01-23 | 1585.40 | 1597.90 | 1555.00 | 1562.30 | -2.22% | 28,053 |
| 2026-01-22 | 1604.00 | 1615.90 | 1580.00 | 1597.80 | +0.28% | 44,511 |
| 2026-01-21 | 1549.90 | 1625.10 | 1533.70 | 1593.30 | +3.01% | 298,433 |
| 2026-01-20 | 1575.10 | 1593.70 | 1527.60 | 1546.70 | -3.33% | 72,570 |
| 2026-01-19 | 1581.00 | 1620.00 | 1557.90 | 1599.90 | +0.29% | 60,178 |
| 2026-01-16 | 1635.20 | 1644.20 | 1585.00 | 1595.20 | -2.89% | 83,786 |
| 2026-01-15 | 1642.70 | 1642.70 | 1642.70 | 1642.70 | +0.00% | 0 |
| 2026-01-14 | 1585.30 | 1668.70 | 1569.30 | 1642.70 | +1.97% | 276,943 |
| 2026-01-13 | 1548.90 | 1645.10 | 1531.50 | 1610.90 | +4.20% | 501,783 |
| 2026-01-12 | 1539.40 | 1564.80 | 1506.70 | 1546.00 | -0.74% | 90,926 |
| 2026-01-09 | 1594.10 | 1594.10 | 1536.50 | 1557.60 | -3.10% | 165,597 |
| 2026-01-08 | 1546.90 | 1662.00 | 1544.70 | 1607.50 | +4.50% | 2,433,921 |
| 2026-01-07 | 1555.00 | 1568.00 | 1533.00 | 1538.30 | -0.81% | 39,252 |
| 2026-01-06 | 1582.10 | 1585.10 | 1543.30 | 1550.90 | -1.63% | 36,914 |
| 2026-01-05 | 1607.10 | 1635.00 | 1566.10 | 1576.60 | -1.90% | 43,819 |
| 2026-01-02 | 1615.00 | 1620.00 | 1600.90 | 1607.10 | -0.70% | 25,639 |
| 2026-01-01 | 1596.10 | 1630.10 | 1596.10 | 1618.40 | +1.40% | 30,942 |
| 2025-12-31 | 1562.00 | 1636.00 | 1560.30 | 1596.10 | +2.46% | 88,710 |
| 2025-12-30 | 1586.90 | 1591.70 | 1555.00 | 1557.80 | -1.83% | 25,745 |
| 2025-12-29 | 1580.00 | 1597.40 | 1571.00 | 1586.90 | +0.36% | 19,216 |
| 2025-12-26 | 1605.00 | 1605.00 | 1580.00 | 1581.20 | -1.38% | 28,223 |
| 2025-12-24 | 1608.00 | 1637.10 | 1590.00 | 1603.40 | -0.51% | 25,942 |
| 2025-12-23 | 1619.50 | 1624.50 | 1604.00 | 1611.60 | +0.08% | 13,876 |
| 2025-12-22 | 1608.70 | 1627.80 | 1602.00 | 1610.30 | +0.10% | 21,204 |
| 2025-12-19 | 1567.40 | 1618.50 | 1567.40 | 1608.70 | +2.63% | 23,228 |
| 2025-12-18 | 1579.00 | 1579.10 | 1551.00 | 1567.40 | -0.77% | 18,306 |
| 2025-12-17 | 1598.00 | 1599.40 | 1572.00 | 1579.60 | -0.60% | 28,171 |
| 2025-12-16 | 1607.00 | 1625.00 | 1580.20 | 1589.10 | -1.55% | 21,720 |
| 2025-12-15 | 1590.00 | 1621.10 | 1585.00 | 1614.20 | +1.13% | 24,143 |
| 2025-12-12 | 1604.40 | 1627.80 | 1589.90 | 1596.20 | -0.54% | 21,651 |
| 2025-12-11 | 1629.90 | 1629.90 | 1596.90 | 1604.80 | -1.19% | 15,790 |
| 2025-12-10 | 1614.90 | 1666.60 | 1598.50 | 1624.20 | +0.58% | 39,553 |
| 2025-12-09 | 1591.10 | 1623.90 | 1584.50 | 1614.90 | +0.49% | 18,431 |
| 2025-12-08 | 1634.80 | 1637.60 | 1590.00 | 1607.00 | -1.86% | 23,131 |
| 2025-12-05 | 1653.00 | 1661.30 | 1625.00 | 1637.40 | -1.27% | 20,193 |
| 2025-12-04 | 1651.70 | 1674.70 | 1640.10 | 1658.40 | +0.00% | 18,366 |
| 2025-12-03 | 1661.20 | 1674.30 | 1645.60 | 1658.40 | -0.29% | 14,457 |
| 2025-12-02 | 1669.60 | 1673.30 | 1649.90 | 1663.20 | -0.38% | 19,798 |
| 2025-12-01 | 1685.00 | 1695.20 | 1664.40 | 1669.60 | -0.65% | 26,356 |
| 2025-11-28 | 1701.80 | 1703.50 | 1676.00 | 1680.50 | -1.25% | 18,263 |
| 2025-11-27 | 1723.60 | 1727.10 | 1690.10 | 1701.80 | -0.33% | 17,687 |
| 2025-11-26 | 1708.00 | 1723.70 | 1700.00 | 1707.50 | -0.39% | 35,273 |
| 2025-11-25 | 1715.40 | 1728.50 | 1703.80 | 1714.10 | -0.08% | 13,563 |
| 2025-11-24 | 1747.20 | 1748.40 | 1702.00 | 1715.50 | -1.81% | 29,425 |
| 2025-11-21 | 1775.50 | 1775.50 | 1741.70 | 1747.20 | -1.59% | 17,589 |
| 2025-11-20 | 1771.80 | 1798.80 | 1758.60 | 1775.50 | +0.21% | 20,361 |
| 2025-11-19 | 1755.00 | 1779.80 | 1750.00 | 1771.80 | +0.33% | 25,973 |
| 2025-11-18 | 1794.70 | 1799.90 | 1759.10 | 1766.00 | -1.56% | 12,739 |
| 2025-11-17 | 1775.60 | 1802.40 | 1774.10 | 1794.00 | +1.04% | 24,745 |
| 2025-11-14 | 1780.00 | 1781.00 | 1759.00 | 1775.60 | -0.18% | 15,925 |
| 2025-11-13 | 1790.90 | 1806.40 | 1769.90 | 1778.80 | -0.68% | 13,550 |
| 2025-11-12 | 1773.90 | 1799.00 | 1766.80 | 1790.90 | +1.66% | 13,985 |
| 2025-11-11 | 1783.00 | 1789.70 | 1745.00 | 1761.60 | -0.51% | 24,875 |
| 2025-11-10 | 1773.90 | 1780.00 | 1753.60 | 1770.70 | -0.39% | 20,744 |
| 2025-11-07 | 1810.10 | 1825.00 | 1763.30 | 1777.70 | -1.50% | 21,442 |
| 2025-11-06 | 1828.00 | 1837.00 | 1797.90 | 1804.80 | -1.45% | 27,469 |
| 2025-11-04 | 1890.00 | 1905.00 | 1801.30 | 1831.40 | -3.13% | 90,201 |
| 2025-11-03 | 1860.00 | 1900.60 | 1860.00 | 1890.50 | +1.64% | 27,296 |
| 2025-10-31 | 1892.10 | 1903.20 | 1852.10 | 1860.00 | -1.31% | 29,359 |
| 2025-10-30 | 1917.00 | 1917.00 | 1876.10 | 1884.60 | -1.01% | 13,173 |
| 2025-10-29 | 1886.70 | 1911.90 | 1885.30 | 1903.90 | +0.93% | 14,229 |
| 2025-10-28 | 1917.90 | 1941.00 | 1876.10 | 1886.40 | -0.93% | 24,313 |
| 2025-10-27 | 1878.80 | 1910.40 | 1868.20 | 1904.20 | +1.76% | 18,600 |
| 2025-10-24 | 1875.70 | 1914.00 | 1858.70 | 1871.30 | -0.73% | 21,268 |
| 2025-10-23 | 1920.00 | 1925.00 | 1880.10 | 1885.10 | -1.27% | 20,662 |
| 2025-10-21 | 1900.00 | 1928.10 | 1900.00 | 1909.30 | +0.49% | 4,179 |
| 2025-10-20 | 1923.90 | 1924.90 | 1890.00 | 1900.00 | -1.24% | 36,040 |
| 2025-10-17 | 1928.20 | 1941.90 | 1907.20 | 1923.90 | -0.22% | 26,828 |
| 2025-10-16 | 1931.00 | 1951.00 | 1907.00 | 1928.20 | +1.47% | 51,994 |
| 2025-10-15 | 1836.80 | 1926.00 | 1812.20 | 1900.20 | +3.22% | 72,071 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+13.66%). 가장 약한 달: 11월 (-11.11%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-19 기준
빠른 답변
ALKYLAMINE.NS (ALKYLAMINE.NS)의 최근 종가는 얼마입니까?
2026-10-19 기준 1788.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
ALKYLAMINE.NS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 2115.00, 최저 1212.00 (2026-10-19 기준).
ALKYLAMINE.NS이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 ALKYLAMINE.NS의 가장 강한 달은 6월(평균 +13.66%), 가장 약한 달은 11월(평균 -11.11%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 446개로 계산.