Astec Industries (ASTE)

ASTE
🏛️ 미국 →
48.15
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 37.30 37.46 36.81 37.20 0.1M
2023-12-28 37.40 37.58 37.30 37.43 0.1M
2023-12-27 37.91 38.14 37.27 37.38 0.1M
2023-12-26 37.63 38.04 37.41 37.90 0.1M
2023-12-22 37.87 38.32 37.36 37.49 0.1M
2023-12-21 37.77 37.92 36.93 37.48 0.2M
2023-12-20 38.17 38.67 37.26 37.28 0.2M
2023-12-19 37.43 38.64 37.43 38.34 0.2M
2023-12-18 37.35 37.59 36.73 36.94 0.2M
2023-12-15 38.12 38.84 37.46 37.47 0.8M
2023-12-14 35.47 37.77 35.47 37.50 0.3M
2023-12-13 33.21 34.91 33.06 34.62 0.2M
2023-12-12 32.40 33.50 32.05 33.20 0.1M
2023-12-11 31.99 32.38 31.69 32.35 0.2M
2023-12-08 31.75 32.37 31.71 31.74 0.1M
2023-12-07 31.84 32.08 31.51 31.87 0.1M
2023-12-06 31.56 32.37 30.83 31.74 0.1M
2023-12-05 32.53 32.53 31.36 31.42 0.1M
2023-12-04 31.78 32.53 31.67 32.47 0.2M
2023-12-01 30.88 32.30 30.71 32.17 0.2M
2023-11-30 31.40 31.59 30.76 31.09 0.2M
2023-11-29 31.33 31.58 31.00 31.27 0.2M
2023-11-28 31.77 31.80 31.00 31.04 0.1M
2023-11-27 31.92 32.37 31.75 31.83 0.1M
2023-11-24 31.99 32.32 31.99 32.08 0.0M
2023-11-22 31.79 32.16 31.47 31.77 0.1M
2023-11-21 31.87 32.09 31.34 31.79 0.1M
2023-11-20 32.56 33.01 32.19 32.19 0.1M
2023-11-17 32.05 32.47 31.63 32.36 0.2M
2023-11-16 32.26 32.79 31.38 31.67 0.1M
2023-11-15 32.49 33.27 32.00 32.31 0.1M
2023-11-14 31.67 32.77 31.58 32.28 0.4M
2023-11-13 31.17 31.85 30.97 31.09 0.1M
2023-11-10 29.95 31.27 29.46 31.22 0.2M
2023-11-09 30.93 30.93 29.80 29.91 0.2M
2023-11-08 31.63 31.88 30.45 30.52 0.1M
2023-11-07 31.45 32.17 31.27 31.80 0.1M
2023-11-06 31.15 32.34 31.13 31.50 0.2M
2023-11-03 30.96 31.97 30.60 31.15 0.2M
2023-11-02 30.92 31.61 28.97 29.81 0.5M
2023-11-01 32.41 32.85 30.18 31.15 0.5M
2023-10-31 39.98 40.46 39.63 40.04 0.2M
2023-10-30 39.64 40.77 39.18 40.20 0.2M
2023-10-27 40.61 40.61 38.79 39.08 0.1M
2023-10-26 40.96 41.27 40.59 40.62 0.1M
2023-10-25 41.40 42.00 40.67 40.72 0.1M
2023-10-24 41.95 43.11 41.09 41.34 0.2M
2023-10-23 41.99 42.43 41.06 41.24 0.1M
2023-10-20 42.88 42.88 42.10 42.20 0.2M
2023-10-19 43.39 44.76 42.53 42.74 0.1M
2023-10-18 44.96 44.96 43.33 43.33 0.1M
2023-10-17 44.66 46.03 44.66 45.51 0.1M
2023-10-16 44.73 45.37 44.13 44.96 0.1M
2023-10-13 45.67 45.68 43.90 43.96 0.1M
2023-10-12 46.65 46.68 45.31 45.76 0.0M
2023-10-11 46.33 46.53 45.93 46.38 0.1M
2023-10-10 46.15 46.83 46.09 46.18 0.1M
2023-10-09 44.97 45.87 44.45 45.87 0.1M
2023-10-06 44.45 45.72 44.37 45.11 0.1M
2023-10-05 45.12 46.12 44.48 44.72 0.1M
2023-10-04 45.71 46.14 45.07 45.25 0.1M
2023-10-03 46.15 46.71 45.53 45.76 0.1M
2023-10-02 47.03 47.28 46.28 46.58 0.1M
2023-09-29 48.22 48.22 46.99 47.11 0.1M
2023-09-28 47.55 48.47 47.55 48.03 0.1M
2023-09-27 46.93 48.34 46.82 47.44 0.1M
2023-09-26 46.59 47.17 46.25 46.51 0.1M
2023-09-25 47.23 48.10 46.80 47.12 0.1M
2023-09-22 47.57 49.02 47.07 47.34 0.1M
2023-09-21 48.23 48.23 47.41 47.59 0.1M
2023-09-20 49.46 50.37 48.48 48.50 0.0M
2023-09-19 48.84 49.62 48.84 49.03 0.1M
2023-09-18 48.44 49.44 48.44 48.75 0.1M
2023-09-15 48.81 49.24 47.57 48.18 0.5M
2023-09-14 49.00 50.25 48.79 48.81 0.1M
2023-09-13 49.18 49.18 47.73 48.23 0.2M
2023-09-12 49.72 50.59 48.94 49.02 0.1M
2023-09-11 49.15 49.91 48.42 49.89 0.2M
2023-09-08 49.73 50.37 48.80 48.88 0.1M
2023-09-07 50.40 50.99 48.54 49.63 0.2M
2023-09-06 49.84 51.90 49.84 50.51 0.2M
2023-09-05 54.22 55.08 49.46 49.55 0.2M
2023-09-01 55.33 56.33 54.56 54.62 0.1M
2023-08-31 54.43 55.03 54.12 54.82 0.1M
2023-08-30 52.44 54.72 52.44 54.41 0.1M
2023-08-29 52.53 52.98 52.30 52.53 0.1M
2023-08-28 52.08 53.07 52.02 52.64 0.1M
2023-08-25 52.32 52.54 51.28 52.01 0.0M
2023-08-24 52.48 52.94 52.00 52.12 0.1M
2023-08-23 52.08 53.17 51.99 52.78 0.0M
2023-08-22 51.99 52.14 51.34 51.94 0.1M
2023-08-21 52.13 52.13 50.84 51.76 0.1M
2023-08-18 51.74 52.77 51.74 52.27 0.1M
2023-08-17 52.45 52.77 52.10 52.35 0.1M
2023-08-16 52.32 52.93 51.89 52.24 0.1M
2023-08-15 52.03 52.39 51.55 52.25 0.1M
2023-08-14 52.32 52.85 51.48 52.37 0.0M
2023-08-11 52.36 52.86 52.22 52.80 0.0M
2023-08-10 53.00 53.62 52.08 52.41 0.0M
2023-08-09 53.44 53.52 52.52 53.07 0.1M
2023-08-08 52.71 53.85 52.26 53.46 0.1M
2023-08-07 52.50 53.68 52.29 53.55 0.1M
2023-08-04 52.78 52.91 51.56 52.25 0.2M
2023-08-03 53.36 53.97 51.28 52.53 0.2M
2023-08-02 51.90 53.39 50.87 53.35 0.1M
2023-08-01 49.20 51.28 49.20 51.24 0.1M
2023-07-31 48.37 49.46 48.37 49.40 0.1M
2023-07-28 48.02 48.55 47.80 48.26 0.1M
2023-07-27 47.63 47.93 46.98 47.62 0.0M
2023-07-26 47.74 48.08 47.00 47.40 0.1M
2023-07-25 47.52 48.05 47.17 47.88 0.0M
2023-07-24 47.16 47.89 46.68 47.71 0.1M
2023-07-21 48.01 48.11 46.67 47.20 0.1M
2023-07-20 47.65 47.80 46.92 47.65 0.1M
2023-07-19 47.23 47.63 46.17 47.33 0.1M
2023-07-18 46.83 47.98 46.83 47.39 0.1M
2023-07-17 46.36 47.22 46.25 46.99 0.1M
2023-07-14 45.85 46.70 44.83 46.70 0.1M
2023-07-13 45.58 46.08 45.36 46.06 0.0M
2023-07-12 45.56 45.88 45.08 45.22 0.1M
2023-07-11 43.71 44.48 43.59 44.45 0.1M
2023-07-10 43.00 44.10 43.00 43.55 0.0M
2023-07-07 42.97 44.07 42.97 43.11 0.1M
2023-07-06 43.16 43.23 42.38 42.77 0.1M
2023-07-05 45.14 45.14 43.68 43.79 0.1M
2023-07-03 45.12 45.54 44.94 45.48 0.0M
2023-06-30 45.61 46.75 45.37 45.44 0.1M
2023-06-29 43.68 45.09 43.68 45.01 0.0M
2023-06-28 43.94 44.03 43.57 43.71 0.0M
2023-06-27 43.47 44.33 43.05 43.88 0.0M
2023-06-26 42.86 43.91 42.86 43.19 0.1M
2023-06-23 43.30 43.74 42.56 42.96 0.1M
2023-06-22 44.31 44.43 43.60 44.11 0.1M
2023-06-21 43.73 44.48 43.50 44.28 0.1M
2023-06-20 43.94 44.92 43.54 43.91 0.1M
2023-06-16 45.03 45.03 43.64 43.96 0.3M
2023-06-15 45.10 45.26 43.99 44.57 0.1M
2023-06-14 45.69 46.21 45.20 45.41 0.1M
2023-06-13 44.96 46.07 44.96 45.70 0.1M
2023-06-12 43.60 44.84 43.12 44.72 0.1M
2023-06-09 43.40 43.52 42.20 43.45 0.1M
2023-06-08 43.81 43.81 42.06 43.54 0.1M
2023-06-07 42.95 44.33 42.95 44.17 0.1M
2023-06-06 40.31 42.88 40.31 42.62 0.1M
2023-06-05 41.33 41.33 39.57 40.54 0.1M
2023-06-02 39.15 41.84 37.96 41.78 0.1M
2023-06-01 36.80 38.50 36.69 38.36 0.1M
2023-05-31 37.61 37.89 36.61 36.86 0.1M
2023-05-30 38.62 38.75 37.71 37.75 0.0M
2023-05-26 37.90 38.60 37.84 38.37 0.0M
2023-05-25 37.85 38.45 37.23 37.92 0.1M
2023-05-24 39.06 39.06 37.92 38.05 0.0M
2023-05-23 38.80 39.56 38.80 39.24 0.1M
2023-05-22 39.47 39.47 38.65 39.04 0.1M
2023-05-19 40.06 40.42 38.91 39.29 0.1M
2023-05-18 38.96 39.56 38.75 39.44 0.1M
2023-05-17 38.18 39.55 38.14 39.11 0.1M
2023-05-16 38.41 38.63 37.71 37.77 0.1M
2023-05-15 38.90 39.21 38.56 38.67 0.1M
2023-05-12 39.29 39.75 38.58 38.76 0.1M
2023-05-11 39.35 39.57 38.88 39.16 0.1M
2023-05-10 41.42 41.42 39.69 40.04 0.1M
2023-05-09 41.12 41.27 40.50 40.65 0.1M
2023-05-08 42.61 42.64 41.27 41.42 0.1M
2023-05-05 41.20 42.54 41.18 42.12 0.1M
2023-05-04 43.15 43.15 40.09 40.44 0.2M
2023-05-03 43.94 45.70 43.37 43.70 0.1M
2023-05-02 41.59 41.91 40.31 41.59 0.1M
2023-05-01 41.02 42.05 41.02 41.52 0.0M
2023-04-28 40.41 41.80 40.41 41.28 0.1M
2023-04-27 40.33 41.02 39.43 40.62 0.0M
2023-04-26 40.17 40.51 39.90 40.11 0.1M
2023-04-25 40.72 41.26 40.46 40.49 0.2M
2023-04-24 40.99 41.57 40.99 41.32 0.0M
2023-04-21 41.11 41.11 40.02 40.95 0.1M
2023-04-20 40.68 41.23 40.19 41.18 0.1M
2023-04-19 41.51 41.51 40.64 41.10 0.1M
2023-04-18 41.79 42.08 41.37 41.69 0.0M
2023-04-17 40.97 41.65 40.96 41.50 0.0M
2023-04-14 40.90 41.46 40.61 41.05 0.0M
2023-04-13 40.84 41.18 40.13 40.97 0.0M
2023-04-12 40.58 40.83 40.05 40.81 0.1M
2023-04-11 39.75 40.60 38.77 40.07 0.1M
2023-04-10 38.06 39.81 38.01 39.27 0.1M
2023-04-06 38.73 39.00 38.09 38.43 0.1M
2023-04-05 39.02 39.22 38.18 38.63 0.1M
2023-04-04 41.53 42.32 38.79 39.33 0.1M
2023-04-03 41.38 41.81 40.63 41.43 0.1M
2023-03-31 40.78 41.53 40.63 41.25 0.1M
2023-03-30 40.58 40.94 40.21 40.50 0.1M
2023-03-29 40.39 40.39 39.73 40.29 0.1M
2023-03-28 39.03 40.05 39.02 39.97 0.1M
2023-03-27 38.99 39.37 38.07 39.21 0.1M
2023-03-24 38.16 38.44 37.47 38.39 0.1M
2023-03-23 39.36 40.02 38.54 38.72 0.1M
2023-03-22 39.70 40.33 39.21 39.28 0.1M
2023-03-21 39.83 40.23 38.90 39.64 0.1M
2023-03-20 38.41 39.23 38.34 38.82 0.2M
2023-03-17 39.24 39.59 37.65 37.85 0.4M
2023-03-16 39.15 40.10 38.38 39.68 0.1M
2023-03-15 40.08 40.49 38.85 39.66 0.1M
2023-03-14 41.93 42.26 40.84 41.35 0.2M
2023-03-13 41.64 41.64 40.31 40.59 0.1M
2023-03-10 44.49 44.49 41.82 42.39 0.1M
2023-03-09 45.80 45.98 44.48 44.54 0.1M
2023-03-08 45.40 46.02 45.01 45.97 0.1M
2023-03-07 46.99 47.03 45.06 45.18 0.1M
2023-03-06 49.03 49.45 46.53 46.85 0.1M
2023-03-03 49.10 49.43 48.30 49.27 0.1M
2023-03-02 47.42 49.05 47.26 48.87 0.1M
2023-03-01 44.33 47.63 44.33 47.13 0.1M
2023-02-28 44.89 45.91 44.79 45.03 0.1M
2023-02-27 45.01 45.36 44.60 44.98 0.1M
2023-02-24 44.71 45.25 44.13 44.54 0.1M
2023-02-23 44.70 45.46 44.48 45.36 0.1M
2023-02-22 44.29 45.35 43.82 44.34 0.1M
2023-02-21 45.45 45.55 44.03 44.04 0.1M
2023-02-17 45.21 46.14 44.92 45.87 0.1M
2023-02-16 44.71 45.40 44.52 44.92 0.1M
2023-02-15 44.38 45.48 44.32 45.28 0.1M
2023-02-14 44.43 44.99 43.89 44.68 0.1M
2023-02-13 43.94 45.06 43.49 44.87 0.1M
2023-02-10 43.23 43.97 42.46 43.74 0.1M
2023-02-09 45.28 45.64 43.34 43.60 0.1M
2023-02-08 45.10 45.25 44.44 44.93 0.1M
2023-02-07 44.40 45.33 43.76 45.25 0.1M
2023-02-06 45.16 45.64 44.08 44.67 0.1M
2023-02-03 44.62 45.65 44.60 45.52 0.1M
2023-02-02 44.50 45.33 44.15 45.33 0.1M
2023-02-01 44.15 44.98 43.23 44.33 0.1M
2023-01-31 43.30 44.86 42.78 44.14 0.3M
2023-01-30 43.46 44.20 43.08 43.11 0.1M
2023-01-27 42.34 43.77 42.34 43.67 0.1M
2023-01-26 42.35 42.55 41.77 42.51 0.1M
2023-01-25 40.33 42.11 40.06 42.09 0.1M
2023-01-24 39.13 40.73 38.92 40.47 0.1M
2023-01-23 38.67 39.54 38.36 39.29 0.2M
2023-01-20 38.07 38.75 37.50 38.56 0.1M
2023-01-19 38.19 38.23 37.29 37.62 0.1M
2023-01-18 38.73 39.05 38.44 38.52 0.1M
2023-01-17 38.84 39.00 38.29 38.58 0.1M
2023-01-13 38.38 39.04 37.59 38.82 0.1M
2023-01-12 39.20 39.52 38.41 38.85 0.2M
2023-01-11 37.64 38.78 37.64 38.55 0.2M
2023-01-10 37.50 38.18 36.92 37.23 0.3M
2023-01-09 37.29 37.83 36.59 37.40 0.2M
2023-01-06 40.80 41.44 35.73 36.73 0.4M
2023-01-05 42.12 42.12 41.03 41.78 0.1M
2023-01-04 41.56 42.22 41.37 42.07 0.1M
2023-01-03 41.16 41.36 40.39 41.21 0.1M