Art Nirman Ltd (ARTN)

ARTN
🏛️ 인도 →
49.30
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
2023-12-29 54.35 57.10 54.35 56.35 0.0M
2023-12-28 60.15 60.15 57.15 57.20 0.0M
2023-12-27 61.20 62.95 60.00 60.15 0.0M
2023-12-26 60.10 63.20 60.05 61.20 0.0M
2023-12-22 64.75 66.85 61.60 62.40 0.0M
2023-12-21 60.70 66.20 60.10 64.75 0.0M
2023-12-20 69.25 69.85 63.25 63.25 0.1M
2023-12-19 66.00 66.55 63.60 66.55 0.1M
2023-12-18 56.95 60.50 56.85 60.50 0.1M
2023-12-15 50.20 55.00 50.15 55.00 0.1M
2023-12-14 48.10 50.30 48.10 50.00 0.0M
2023-12-13 50.45 50.45 49.30 49.55 0.0M
2023-12-12 50.90 50.95 48.00 48.90 0.0M
2023-12-11 50.90 50.90 49.50 49.80 0.0M
2023-12-08 49.30 49.90 48.50 49.15 0.0M
2023-12-07 51.45 51.45 47.50 49.30 0.0M
2023-12-06 50.75 50.75 49.45 49.95 0.0M
2023-12-05 50.65 51.80 50.60 50.75 0.0M
2023-12-04 50.80 51.80 50.80 51.15 0.0M
2023-12-01 51.50 52.25 50.50 51.80 0.0M
2023-11-30 52.75 52.75 50.25 51.25 0.0M
2023-11-29 52.70 52.70 49.10 50.50 0.0M
2023-11-28 48.50 50.80 48.50 50.25 0.0M
2023-11-24 47.95 48.40 46.25 48.40 0.0M
2023-11-23 48.05 49.45 45.70 46.10 0.0M
2023-11-22 48.20 49.40 47.90 48.10 0.0M
2023-11-21 49.05 49.80 46.95 47.95 0.0M
2023-11-20 50.00 50.00 48.20 48.70 0.0M
2023-11-17 49.15 49.15 48.00 48.10 0.0M
2023-11-16 49.65 49.65 48.00 48.85 0.0M
2023-11-15 49.75 49.75 48.15 48.95 0.0M
2023-11-13 51.00 51.00 48.00 49.70 0.0M
2023-11-12 51.40 51.40 49.35 50.00 0.0M
2023-11-10 48.95 49.50 47.25 49.25 0.0M
2023-11-09 49.55 49.55 46.45 48.00 0.0M
2023-11-08 49.70 49.85 47.60 47.85 0.0M
2023-11-07 49.15 49.15 47.05 47.50 0.0M
2023-11-06 49.45 49.50 47.00 47.50 0.0M
2023-11-03 48.70 48.90 47.15 48.55 0.0M
2023-11-02 48.90 50.00 48.00 48.70 0.0M
2023-11-01 48.70 48.75 48.15 48.75 0.0M
2023-10-31 49.30 50.00 47.00 48.10 0.0M
2023-10-30 51.80 51.95 49.25 49.25 0.0M
2023-10-27 49.20 52.15 47.40 51.80 0.0M
2023-10-26 47.60 51.20 47.50 49.70 0.0M
2023-10-25 51.80 51.80 48.40 49.95 0.0M
2023-10-23 53.00 53.00 48.15 50.90 0.0M
2023-10-20 52.00 52.95 50.65 50.65 0.0M
2023-10-19 52.50 53.00 50.50 51.00 0.0M
2023-10-18 52.15 53.70 50.50 52.50 0.0M
2023-10-17 54.30 54.30 50.45 52.20 0.0M
2023-10-16 49.10 52.50 49.10 51.75 0.0M
2023-10-13 50.05 50.50 50.05 50.05 0.0M
2023-10-12 52.30 52.30 50.05 50.05 0.0M
2023-10-11 51.00 51.00 50.00 50.00 0.0M
2023-10-10 49.10 51.30 49.05 50.00 0.0M
2023-10-09 50.90 50.90 49.00 49.00 0.0M
2023-10-06 52.00 52.00 50.00 50.90 0.0M
2023-10-05 50.05 51.50 50.00 50.00 0.0M
2023-10-04 50.95 50.95 50.00 50.05 0.0M
2023-10-03 50.00 51.60 50.00 51.00 0.0M
2023-09-29 51.90 51.90 50.00 51.60 0.0M
2023-09-28 53.95 53.95 50.00 51.90 0.0M
2023-09-27 50.50 52.25 50.50 52.00 0.0M
2023-09-26 50.00 52.00 49.60 50.50 0.0M
2023-09-25 52.00 52.00 51.00 51.00 0.0M
2023-09-22 52.30 52.30 51.00 51.40 0.0M
2023-09-21 51.25 52.30 51.25 52.25 0.0M
2023-09-20 48.90 52.60 48.90 52.30 0.0M
2023-09-18 54.85 54.85 50.00 50.15 0.0M
2023-09-15 50.00 52.35 50.00 52.30 0.0M
2023-09-14 50.30 52.90 49.85 49.90 0.0M
2023-09-13 53.40 53.40 49.65 50.40 0.0M
2023-09-12 51.15 53.50 51.15 52.05 0.0M
2023-09-11 54.70 54.70 51.25 53.85 0.0M
2023-09-08 53.90 53.90 51.00 53.85 0.0M
2023-09-07 51.85 53.00 51.85 52.95 0.0M
2023-09-06 53.10 53.10 51.10 52.90 0.0M
2023-09-05 52.00 53.80 51.50 52.05 0.0M
2023-09-04 51.00 51.80 50.15 51.60 0.0M
2023-09-01 50.15 51.00 49.85 50.05 0.0M
2023-08-31 52.00 52.00 49.80 50.10 0.0M
2023-08-30 53.10 53.10 50.60 50.95 0.0M
2023-08-29 50.10 51.90 50.10 50.80 0.0M
2023-08-28 51.00 51.80 50.10 50.10 0.0M
2023-08-25 51.50 51.50 50.05 51.05 0.0M
2023-08-24 51.80 52.50 50.45 51.90 0.0M
2023-08-23 50.10 51.90 49.50 51.80 0.0M
2023-08-22 49.35 50.95 48.05 50.05 0.0M
2023-08-21 49.15 49.50 49.15 49.45 0.0M
2023-08-18 50.45 51.45 50.05 50.95 0.0M
2023-08-17 50.00 52.00 50.00 51.45 0.0M
2023-08-16 50.50 52.00 49.50 49.80 0.0M
2023-08-14 49.65 51.00 47.20 50.00 0.0M
2023-08-11 49.45 51.70 49.40 49.65 0.0M
2023-08-10 51.60 52.10 51.00 51.30 0.0M
2023-08-09 50.75 51.95 50.75 51.35 0.0M
2023-08-08 50.65 52.05 50.60 50.75 0.0M
2023-08-07 50.15 52.65 50.15 50.60 0.0M
2023-08-04 52.00 53.80 50.25 52.65 0.0M
2023-08-03 50.00 52.00 49.90 52.00 0.0M
2023-08-02 51.10 52.10 49.60 49.85 0.0M
2023-08-01 52.65 53.00 50.50 52.10 0.0M
2023-07-31 54.70 54.70 52.20 52.65 0.0M
2023-07-28 53.50 55.00 52.70 54.95 0.0M
2023-07-27 56.75 57.60 52.20 55.40 0.0M
2023-07-26 52.35 54.95 52.35 54.95 0.0M
2023-07-25 52.10 55.00 51.00 52.35 0.0M
2023-07-24 55.05 57.00 53.30 53.45 0.0M
2023-07-21 58.50 58.50 56.10 56.10 0.0M
2023-07-20 54.50 57.40 52.75 57.35 0.0M
2023-07-19 55.10 55.45 53.20 54.70 0.0M
2023-07-18 56.60 57.50 55.00 55.45 0.0M
2023-07-17 58.50 58.50 55.75 56.60 0.0M
2023-07-14 56.25 58.90 54.15 58.65 0.0M
2023-07-13 59.35 59.35 55.60 56.30 0.0M
2023-07-12 63.10 63.10 57.80 58.25 0.0M
2023-07-11 64.50 66.20 59.15 59.30 0.1M
2023-07-10 66.95 69.65 65.00 65.70 0.3M
2023-07-07 58.80 65.00 55.95 63.35 0.1M
2023-07-06 55.70 58.40 52.95 57.15 0.1M
2023-07-05 52.20 55.00 49.00 53.25 0.1M
2023-07-04 45.30 54.85 45.05 52.05 0.1M
2023-07-03 45.95 47.05 45.00 45.90 0.0M
2023-06-30 46.25 46.65 44.20 45.00 0.0M
2023-06-28 47.60 48.05 45.65 46.15 0.0M
2023-06-27 46.50 47.60 44.45 45.70 0.0M
2023-06-26 48.70 48.70 46.45 46.50 0.0M
2023-06-23 49.30 49.30 47.00 47.20 0.0M
2023-06-22 48.00 49.45 48.00 48.65 0.0M
2023-06-21 49.25 49.45 48.10 48.65 0.0M
2023-06-20 47.50 49.70 47.50 49.20 0.0M
2023-06-19 47.30 48.20 46.55 47.00 0.0M
2023-06-16 48.20 49.60 46.50 47.30 0.0M
2023-06-15 49.75 49.80 48.20 48.90 0.0M
2023-06-14 51.00 51.10 48.00 48.95 0.0M
2023-06-13 47.50 50.35 47.45 49.10 0.0M
2023-06-12 48.50 48.50 46.00 46.40 0.0M
2023-06-09 51.25 52.25 46.50 48.50 0.1M
2023-06-08 49.00 55.70 46.45 52.75 0.5M
2023-06-07 44.85 52.20 43.05 46.45 0.1M
2023-06-06 45.70 45.70 42.70 43.50 0.0M
2023-06-05 46.00 46.00 43.10 43.80 0.0M
2023-06-02 41.65 44.00 41.65 42.95 0.0M
2023-06-01 42.75 43.45 40.50 41.50 0.0M
2023-05-31 45.95 45.95 41.55 42.25 0.0M
2023-05-30 46.35 46.35 45.00 45.50 0.0M
2023-05-29 46.80 46.80 44.45 44.95 0.0M
2023-05-26 45.95 46.00 45.70 46.00 0.0M
2023-05-25 45.65 46.65 45.45 46.00 0.0M
2023-05-24 46.05 46.70 45.95 46.00 0.0M
2023-05-23 48.10 48.10 45.85 45.85 0.0M
2023-05-22 46.00 47.00 46.00 46.20 0.0M
2023-05-19 46.55 46.85 46.05 46.25 0.0M
2023-05-18 46.05 46.80 45.90 46.55 0.0M
2023-05-17 46.60 47.40 45.85 46.00 0.0M
2023-05-16 47.85 47.90 46.30 46.85 0.0M
2023-05-15 47.60 48.60 46.30 47.05 0.0M
2023-05-12 45.75 47.80 45.75 47.60 0.0M
2023-05-11 47.85 47.85 46.10 46.65 0.0M
2023-05-10 48.85 49.20 47.50 47.85 0.0M
2023-05-09 48.00 50.05 47.25 47.45 0.0M
2023-05-08 50.10 50.10 47.90 48.10 0.0M
2023-05-05 50.00 50.45 48.00 48.50 0.0M
2023-05-04 51.05 51.05 48.45 48.60 0.0M
2023-05-03 48.35 49.85 48.35 49.20 0.0M
2023-05-02 50.10 52.60 48.00 49.85 0.0M
2023-04-28 46.05 51.15 46.05 50.10 0.0M
2023-04-27 48.45 48.85 46.90 47.10 0.0M
2023-04-26 48.50 48.55 45.80 47.20 0.0M
2023-04-25 50.00 50.00 47.55 48.70 0.0M
2023-04-24 49.65 50.75 48.70 50.00 0.0M
2023-04-21 52.10 53.10 48.90 50.65 0.0M
2023-04-20 51.15 52.30 50.00 50.80 0.0M
2023-04-19 49.40 52.50 48.85 51.05 0.0M
2023-04-18 51.25 51.25 49.15 49.40 0.0M
2023-04-17 53.75 53.75 51.10 51.30 0.0M
2023-04-13 54.00 54.95 52.30 53.75 0.0M
2023-04-12 58.20 58.20 53.00 53.70 0.0M
2023-04-11 53.90 53.90 52.00 53.70 0.0M
2023-04-10 50.85 50.85 49.50 49.95 0.0M
2023-04-06 50.85 50.85 48.35 49.10 0.0M
2023-04-05 49.50 50.00 48.20 49.30 0.0M
2023-04-03 51.75 53.20 48.20 48.20 0.0M
2023-03-31 51.90 51.90 49.65 50.70 0.0M
2023-03-29 49.60 51.65 49.60 49.60 0.0M
2023-03-28 53.90 55.75 52.20 52.20 0.0M
2023-03-27 54.40 56.55 54.35 54.95 0.0M
2023-03-24 57.65 59.00 56.20 56.55 0.0M
2023-03-23 55.70 58.25 55.10 57.65 0.0M
2023-03-22 58.95 58.95 56.00 56.55 0.0M
2023-03-21 57.20 58.85 56.05 57.05 0.0M
2023-03-20 57.95 58.00 56.55 57.00 0.0M
2023-03-17 60.15 60.15 57.60 58.00 0.0M
2023-03-16 58.50 60.00 55.00 58.80 0.1M
2023-03-15 60.90 60.90 57.00 57.15 0.0M
2023-03-14 59.60 61.00 58.50 58.70 0.0M
2023-03-13 63.85 63.85 58.00 58.40 0.0M
2023-03-10 58.50 61.20 56.45 60.85 0.0M
2023-03-09 60.60 60.80 57.60 58.50 0.0M
2023-03-08 61.85 62.75 60.20 60.60 0.0M
2023-03-06 63.20 63.95 60.00 61.95 0.0M
2023-03-03 63.70 64.25 62.15 63.15 0.0M
2023-03-02 57.05 61.20 57.00 61.20 0.0M
2023-03-01 59.90 60.20 57.55 58.30 0.0M
2023-02-28 62.75 63.00 59.00 59.95 0.0M
2023-02-27 62.45 62.45 60.55 60.55 0.0M
2023-02-24 65.75 67.00 63.70 63.70 0.0M
2023-02-23 68.70 68.70 65.45 67.05 0.0M
2023-02-22 68.45 75.00 68.45 68.90 0.0M
2023-02-21 72.55 72.55 72.05 72.05 0.0M
2023-02-20 78.20 78.20 75.85 75.85 0.0M
2023-02-17 79.90 81.50 79.70 79.80 0.1M
2023-02-16 83.00 83.95 79.90 83.90 0.0M
2023-02-15 87.30 87.30 83.80 84.00 0.0M
2023-02-14 83.00 87.00 83.00 85.55 0.1M
2023-02-13 86.00 87.40 83.50 86.45 0.0M
2023-02-10 85.75 86.00 82.65 86.00 0.1M
2023-02-09 82.05 87.00 81.40 85.75 0.0M
2023-02-08 80.00 85.00 79.00 83.80 0.0M
2023-02-07 76.10 83.70 75.85 81.90 0.0M
2023-02-06 81.00 82.35 79.80 79.80 0.0M
2023-02-03 84.00 86.00 81.45 84.00 0.0M
2023-02-02 89.50 89.50 85.10 85.65 0.0M
2023-02-01 85.50 91.00 85.50 89.50 0.0M
2023-01-31 89.70 92.00 87.50 88.60 0.0M
2023-01-30 86.05 92.80 85.60 91.50 0.0M
2023-01-27 92.40 92.50 85.20 88.60 0.0M
2023-01-25 91.90 92.70 86.50 89.60 0.1M
2023-01-24 91.50 93.90 86.95 88.30 0.0M
2023-01-23 93.50 93.50 86.40 91.50 0.1M
2023-01-20 86.90 92.05 86.90 90.95 0.0M
2023-01-19 84.70 88.20 83.20 87.70 0.1M
2023-01-18 82.00 84.75 79.00 84.00 0.1M
2023-01-17 76.75 82.00 76.10 80.75 0.0M
2023-01-16 79.95 83.00 76.25 78.65 0.0M
2023-01-13 78.00 80.70 74.00 79.25 0.0M
2023-01-12 70.05 77.05 70.05 76.90 0.0M
2023-01-11 71.15 74.00 71.15 73.40 0.0M
2023-01-10 69.15 71.80 69.15 71.15 0.0M
2023-01-09 71.20 74.75 69.90 71.85 0.0M
2023-01-06 68.00 71.90 67.50 71.20 0.0M
2023-01-05 67.10 70.30 66.00 68.80 0.0M
2023-01-04 67.75 69.35 66.50 68.35 0.0M
2023-01-03 69.80 70.00 67.50 68.75 0.0M
2023-01-02 69.80 69.80 64.10 69.80 0.0M