Asian Hotels East Ltd (ASHE)

ASHE
🏛️ 인도 →
150.99
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
2023-12-29 140.00 144.40 140.00 142.50 0.0M
2023-12-28 144.65 144.70 139.95 141.60 0.0M
2023-12-27 143.00 145.00 139.10 142.55 0.0M
2023-12-26 141.10 144.30 141.00 143.15 0.0M
2023-12-22 143.95 146.40 141.05 143.10 0.0M
2023-12-21 138.40 144.35 135.30 142.35 0.0M
2023-12-20 149.10 149.10 138.35 138.80 0.0M
2023-12-19 144.65 151.95 143.85 146.85 0.0M
2023-12-18 144.00 148.05 144.00 144.15 0.0M
2023-12-15 147.90 149.70 146.00 147.15 0.0M
2023-12-14 148.50 149.40 146.40 147.90 0.0M
2023-12-13 145.70 148.35 145.70 147.45 0.0M
2023-12-12 151.00 151.90 145.35 147.90 0.0M
2023-12-11 148.05 150.95 148.05 149.75 0.0M
2023-12-08 146.65 151.25 146.55 149.35 0.0M
2023-12-07 147.70 152.95 145.20 145.90 0.0M
2023-12-06 140.50 149.00 139.40 146.90 0.0M
2023-12-05 142.40 143.85 136.35 139.80 0.0M
2023-12-04 141.40 144.00 139.00 141.70 0.0M
2023-12-01 142.00 142.90 139.10 139.30 0.0M
2023-11-30 146.00 146.00 139.05 142.30 0.0M
2023-11-29 135.00 147.00 135.00 144.20 0.1M
2023-11-28 133.00 134.95 132.00 134.50 0.0M
2023-11-24 131.20 132.20 130.00 131.45 0.0M
2023-11-23 132.65 132.65 131.05 132.15 0.0M
2023-11-22 132.60 133.35 131.00 131.85 0.0M
2023-11-21 132.95 133.90 131.00 131.70 0.0M
2023-11-20 131.65 135.45 131.65 132.55 0.0M
2023-11-17 134.85 135.45 133.60 134.10 0.0M
2023-11-16 132.95 135.40 132.05 134.80 0.0M
2023-11-15 133.50 134.80 131.50 132.10 0.0M
2023-11-13 132.95 135.85 131.15 134.55 0.0M
2023-11-12 135.00 137.00 133.00 135.25 0.0M
2023-11-10 129.15 137.00 126.10 133.45 0.0M
2023-11-09 132.80 132.80 129.10 129.70 0.0M
2023-11-08 130.60 133.00 130.60 132.40 0.0M
2023-11-07 131.90 133.00 130.40 131.75 0.0M
2023-11-06 133.95 133.95 131.25 132.05 0.0M
2023-11-03 133.55 134.70 130.35 131.65 0.0M
2023-11-02 133.85 133.85 131.05 131.60 0.0M
2023-11-01 134.50 134.50 130.60 131.55 0.0M
2023-10-31 135.00 135.00 131.50 131.85 0.0M
2023-10-30 130.00 134.90 130.00 134.05 0.0M
2023-10-27 127.75 132.75 127.75 132.15 0.0M
2023-10-26 132.15 132.15 123.70 128.75 0.0M
2023-10-25 134.20 136.95 128.10 129.00 0.0M
2023-10-23 138.55 139.05 133.00 133.80 0.0M
2023-10-20 138.00 142.55 137.20 139.80 0.0M
2023-10-19 135.35 139.85 135.35 139.15 0.0M
2023-10-18 144.10 144.25 136.00 137.75 0.0M
2023-10-17 146.00 147.45 140.10 141.65 0.0M
2023-10-16 148.30 148.45 141.05 143.05 0.0M
2023-10-13 148.80 152.40 144.00 145.55 0.0M
2023-10-12 152.40 152.50 146.40 149.00 0.0M
2023-10-11 137.20 159.00 137.20 149.45 0.2M
2023-10-10 137.50 145.90 137.50 141.00 0.0M
2023-10-09 140.95 141.95 135.00 137.50 0.0M
2023-10-06 137.45 142.90 137.45 140.95 0.0M
2023-10-05 137.80 139.40 134.50 137.30 0.0M
2023-10-04 133.65 137.90 133.50 134.20 0.0M
2023-10-03 132.20 134.50 132.20 133.65 0.0M
2023-09-29 130.85 134.90 130.85 134.45 0.0M
2023-09-28 136.55 137.90 129.25 130.90 0.0M
2023-09-27 132.25 137.00 132.25 135.20 0.0M
2023-09-26 139.40 139.40 133.35 134.95 0.0M
2023-09-25 144.00 144.00 136.00 136.60 0.0M
2023-09-22 141.35 143.00 136.00 137.25 0.0M
2023-09-21 141.40 141.40 137.05 137.65 0.0M
2023-09-20 139.35 141.45 136.05 138.00 0.0M
2023-09-18 145.45 147.70 138.25 139.35 0.0M
2023-09-15 140.00 145.00 138.00 143.20 0.0M
2023-09-14 140.00 142.45 137.15 139.10 0.0M
2023-09-13 136.00 144.95 136.00 136.65 0.0M
2023-09-12 145.50 152.15 135.10 136.95 0.0M
2023-09-11 149.00 154.00 144.45 145.25 0.0M
2023-09-08 149.95 150.00 146.25 149.00 0.0M
2023-09-07 150.10 154.40 148.85 149.95 0.0M
2023-09-06 155.40 156.45 148.60 149.95 0.0M
2023-09-05 161.80 161.80 151.45 152.40 0.0M
2023-09-04 165.90 165.90 152.80 156.65 0.1M
2023-09-01 155.40 163.00 153.65 158.75 0.1M
2023-08-31 141.85 153.00 141.80 152.20 0.1M
2023-08-30 140.00 141.00 135.55 139.75 0.0M
2023-08-29 128.70 139.35 128.30 136.55 0.1M
2023-08-28 129.70 129.70 122.60 126.70 0.0M
2023-08-25 130.00 130.15 124.55 126.25 0.0M
2023-08-24 130.00 133.25 126.25 127.05 0.0M
2023-08-23 130.15 130.15 127.35 128.05 0.0M
2023-08-22 128.95 134.35 125.95 126.95 0.0M
2023-08-21 121.00 128.00 120.65 126.75 0.0M
2023-08-18 124.80 124.80 119.65 120.60 0.0M
2023-08-17 121.60 122.90 121.50 121.65 0.0M
2023-08-16 124.90 124.90 121.60 122.40 0.0M
2023-08-14 123.20 125.75 121.00 123.15 0.0M
2023-08-11 126.45 130.35 123.30 124.60 0.0M
2023-08-10 125.25 126.80 123.20 123.35 0.0M
2023-08-09 123.55 130.00 123.55 124.85 0.0M
2023-08-08 132.00 132.00 123.10 123.95 0.0M
2023-08-07 134.90 143.35 123.75 126.00 0.1M
2023-08-04 125.35 130.95 125.30 130.35 0.0M
2023-08-03 125.70 127.90 124.10 124.75 0.0M
2023-08-02 125.35 126.05 123.30 123.45 0.0M
2023-08-01 125.80 127.00 123.80 125.40 0.0M
2023-07-31 124.00 125.60 123.60 124.30 0.0M
2023-07-28 124.25 125.00 122.15 124.00 0.0M
2023-07-27 126.00 126.45 120.30 122.10 0.0M
2023-07-26 129.00 129.00 124.15 125.55 0.0M
2023-07-25 127.00 127.00 126.00 126.05 0.0M
2023-07-24 124.95 128.00 124.85 127.40 0.0M
2023-07-21 124.05 124.85 123.10 123.35 0.0M
2023-07-20 128.70 128.70 125.00 125.35 0.0M
2023-07-19 124.00 128.90 123.40 127.05 0.0M
2023-07-18 127.00 127.20 124.25 124.60 0.0M
2023-07-17 126.00 128.05 124.35 125.95 0.0M
2023-07-14 126.00 126.40 123.05 123.50 0.0M
2023-07-13 126.00 126.00 123.10 125.25 0.0M
2023-07-12 129.50 129.50 123.75 124.40 0.0M
2023-07-11 131.35 132.60 125.60 128.20 0.0M
2023-07-10 120.05 127.85 120.05 127.85 0.0M
2023-07-07 122.15 122.30 121.50 121.80 0.0M
2023-07-06 123.00 124.00 121.05 122.90 0.0M
2023-07-05 121.60 123.00 121.60 122.45 0.0M
2023-07-04 122.75 123.85 121.25 122.55 0.0M
2023-07-03 121.55 123.05 121.20 122.90 0.0M
2023-06-30 122.20 122.70 121.00 121.70 0.0M
2023-06-28 120.70 123.45 120.70 122.40 0.0M
2023-06-27 122.55 122.55 119.80 120.50 0.0M
2023-06-26 121.00 121.10 119.50 119.75 0.0M
2023-06-23 123.90 123.95 120.35 121.10 0.0M
2023-06-22 125.15 125.15 120.35 120.90 0.0M
2023-06-21 128.00 128.00 121.25 122.15 0.0M
2023-06-20 123.40 125.65 122.55 124.65 0.0M
2023-06-19 125.10 128.65 122.15 123.40 0.0M
2023-06-16 125.50 128.00 122.20 125.80 0.0M
2023-06-15 121.20 125.50 121.20 123.35 0.0M
2023-06-14 123.00 125.00 120.65 122.50 0.0M
2023-06-13 123.80 125.50 122.55 122.85 0.0M
2023-06-12 122.05 124.50 122.00 122.25 0.0M
2023-06-09 124.70 128.80 123.55 124.30 0.0M
2023-06-08 132.20 132.20 124.60 125.00 0.0M
2023-06-07 129.40 129.55 124.00 127.60 0.0M
2023-06-06 121.20 127.10 120.05 125.40 0.0M
2023-06-05 121.80 123.00 119.00 121.05 0.0M
2023-06-02 121.05 121.80 119.20 119.55 0.0M
2023-06-01 124.35 124.35 120.20 120.55 0.0M
2023-05-31 120.65 122.35 120.50 121.40 0.0M
2023-05-30 124.90 125.00 120.00 120.55 0.0M
2023-05-29 126.40 126.40 120.10 121.05 0.0M
2023-05-26 124.90 124.90 121.65 122.60 0.0M
2023-05-25 126.70 126.70 120.20 122.90 0.0M
2023-05-24 128.25 128.25 121.15 123.15 0.0M
2023-05-23 122.15 122.15 122.15 122.15 0.0M
2023-05-22 118.00 118.00 114.50 116.35 0.0M
2023-05-19 115.55 116.30 114.45 115.50 0.0M
2023-05-18 116.25 116.95 115.50 116.00 0.0M
2023-05-17 118.40 118.40 116.20 117.85 0.0M
2023-05-16 115.10 118.30 115.10 117.70 0.0M
2023-05-15 115.95 117.90 114.65 115.10 0.0M
2023-05-12 119.00 119.00 115.85 116.05 0.0M
2023-05-11 120.65 120.65 116.00 116.65 0.0M
2023-05-10 116.25 119.65 115.65 118.05 0.0M
2023-05-09 115.80 118.40 114.85 116.15 0.0M
2023-05-08 115.55 117.60 114.00 115.80 0.0M
2023-05-05 116.15 119.90 115.05 115.40 0.0M
2023-05-04 116.60 118.60 115.55 118.10 0.0M
2023-05-03 117.00 119.45 114.55 116.60 0.0M
2023-05-02 122.00 122.00 116.45 118.20 0.0M
2023-04-28 118.00 120.60 115.10 117.15 0.0M
2023-04-27 113.05 116.45 113.05 114.90 0.0M
2023-04-26 115.95 117.65 111.40 115.30 0.0M
2023-04-25 115.80 116.45 113.40 115.60 0.0M
2023-04-24 121.65 121.75 115.60 115.85 0.0M
2023-04-21 124.45 124.45 120.05 121.65 0.0M
2023-04-20 113.20 118.70 113.20 118.70 0.0M
2023-04-19 116.65 117.60 112.45 113.05 0.0M
2023-04-18 116.15 118.40 115.15 116.30 0.0M
2023-04-17 117.70 118.70 115.30 116.35 0.0M
2023-04-13 119.25 119.80 116.10 116.60 0.0M
2023-04-12 118.90 122.90 115.25 116.45 0.0M
2023-04-11 115.80 118.00 113.05 117.05 0.0M
2023-04-10 115.15 116.85 113.85 114.05 0.0M
2023-04-06 132.45 132.45 119.85 119.85 0.2M
2023-04-05 126.15 126.15 126.15 126.15 0.0M
2023-04-03 114.60 114.70 114.60 114.70 0.0M
2023-03-31 102.80 104.30 98.65 104.30 0.0M
2023-03-29 86.80 94.90 86.05 94.85 0.0M
2023-03-28 87.05 88.75 83.35 86.30 0.0M
2023-03-27 92.80 93.30 85.30 86.95 0.0M
2023-03-24 94.70 94.85 91.00 91.40 0.0M
2023-03-23 95.00 96.20 92.85 93.90 0.0M
2023-03-22 95.90 96.30 93.05 93.50 0.0M
2023-03-21 96.50 97.00 92.00 95.45 0.0M
2023-03-20 96.70 98.95 94.70 95.00 0.0M
2023-03-17 97.45 97.80 94.90 95.20 0.0M
2023-03-16 98.00 98.45 94.95 96.20 0.0M
2023-03-15 99.90 100.70 95.15 97.45 0.0M
2023-03-14 101.00 101.00 97.50 99.55 0.0M
2023-03-13 108.80 108.80 99.20 101.05 0.0M
2023-03-10 105.25 110.00 104.10 108.95 0.0M
2023-03-09 106.50 107.05 105.05 105.45 0.0M
2023-03-08 106.45 106.60 104.00 105.05 0.0M
2023-03-06 109.00 109.00 103.15 104.75 0.0M
2023-03-03 106.10 108.95 106.00 106.85 0.0M
2023-03-02 108.50 110.35 104.15 106.45 0.0M
2023-03-01 106.85 109.00 106.85 107.60 0.0M
2023-02-28 107.10 109.40 105.45 106.85 0.0M
2023-02-27 115.00 115.00 105.00 106.80 0.0M
2023-02-24 118.45 118.45 105.55 107.80 0.0M
2023-02-23 108.05 111.25 107.00 108.45 0.0M
2023-02-22 110.05 111.95 106.80 108.00 0.0M
2023-02-21 110.70 113.45 110.10 110.55 0.0M
2023-02-20 111.55 113.00 110.65 111.00 0.0M
2023-02-17 111.80 113.35 111.50 112.45 0.0M
2023-02-16 112.05 113.50 110.60 112.15 0.0M
2023-02-15 115.95 118.90 109.00 111.80 0.0M
2023-02-14 113.45 119.20 107.80 114.20 0.0M
2023-02-13 110.30 112.65 110.30 111.70 0.0M
2023-02-10 113.00 113.55 111.40 111.90 0.0M
2023-02-09 113.70 114.50 111.25 113.60 0.0M
2023-02-08 110.15 114.25 110.15 113.65 0.0M
2023-02-07 111.15 112.90 109.00 109.70 0.0M
2023-02-06 108.25 113.00 108.25 111.05 0.0M
2023-02-03 113.65 113.65 107.75 111.00 0.0M
2023-02-02 107.15 114.25 107.15 113.40 0.0M
2023-02-01 111.70 115.95 110.00 110.50 0.0M
2023-01-31 113.50 113.50 110.30 111.05 0.0M
2023-01-30 111.05 113.35 109.85 111.05 0.0M
2023-01-27 113.95 113.95 108.65 112.35 0.0M
2023-01-25 112.55 114.00 112.00 113.95 0.0M
2023-01-24 114.00 116.45 113.30 113.90 0.1M
2023-01-23 115.65 116.90 112.20 114.40 0.1M
2023-01-20 116.50 116.50 113.00 113.40 0.0M
2023-01-19 113.20 116.95 113.20 116.30 0.0M
2023-01-18 115.30 117.00 113.10 115.30 0.0M
2023-01-17 112.05 115.75 112.05 115.45 0.0M
2023-01-16 112.50 116.35 111.20 112.80 0.0M
2023-01-13 112.00 115.90 111.00 112.50 0.0M
2023-01-12 116.50 117.30 111.35 113.10 0.0M
2023-01-11 116.40 116.40 114.15 114.70 0.0M
2023-01-10 114.90 115.70 113.45 113.55 0.0M
2023-01-09 116.40 116.40 113.15 114.90 0.0M
2023-01-06 117.50 118.65 113.80 115.00 0.0M
2023-01-05 116.25 119.00 115.80 116.05 0.0M
2023-01-04 122.75 122.75 115.10 116.10 0.0M
2023-01-03 118.85 119.45 115.65 117.30 0.0M
2023-01-02 114.00 118.95 112.75 116.15 0.0M