Aster DM Healthcare Ltd (ATRD)

ATRD
🏛️ 인도 →
661.40
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 180.15 180.96 177.27 178.04 0.0M
2022-12-29 175.88 180.85 175.88 178.34 0.0M
2022-12-28 174.84 178.81 174.84 177.54 0.0M
2022-12-27 177.23 181.43 175.84 176.73 0.0M
2022-12-26 170.37 180.77 170.37 178.88 0.0M
2022-12-23 186.28 187.09 171.68 173.72 0.1M
2022-12-22 183.93 192.29 182.27 186.32 0.1M
2022-12-21 178.69 182.97 175.57 181.08 0.1M
2022-12-20 171.22 176.80 170.87 176.26 0.0M
2022-12-19 170.72 173.72 169.48 170.52 0.0M
2022-12-16 174.34 176.42 168.71 171.64 0.0M
2022-12-15 175.65 177.88 173.80 174.49 0.0M
2022-12-14 175.49 177.38 174.11 175.88 0.0M
2022-12-13 179.00 179.00 174.34 175.49 0.0M
2022-12-12 175.07 177.57 173.68 175.26 0.0M
2022-12-09 176.80 177.11 172.87 174.99 0.0M
2022-12-08 179.15 181.08 174.95 175.80 0.0M
2022-12-07 178.58 181.16 175.26 179.08 0.0M
2022-12-06 177.96 179.19 173.72 175.07 0.0M
2022-12-05 178.96 181.00 177.57 178.15 0.0M
2022-12-02 178.27 181.62 178.27 180.04 0.0M
2022-12-01 181.93 183.39 178.38 178.69 0.0M
2022-11-30 179.96 182.97 179.77 182.39 0.0M
2022-11-29 179.11 181.50 177.96 179.62 0.0M
2022-11-28 175.76 180.73 175.76 179.27 0.0M
2022-11-25 178.38 180.42 178.31 178.96 0.0M
2022-11-24 176.11 180.92 176.11 177.80 0.0M
2022-11-23 171.41 176.11 171.03 175.49 0.0M
2022-11-22 172.03 173.99 169.87 170.83 0.1M
2022-11-21 170.68 174.65 169.45 171.72 0.0M
2022-11-18 172.91 174.26 168.98 170.68 0.1M
2022-11-17 176.42 176.42 170.29 170.99 0.0M
2022-11-16 167.98 177.07 167.98 175.84 0.1M
2022-11-15 154.12 173.57 154.12 169.10 0.3M
2022-11-14 187.97 187.97 178.92 180.42 0.1M
2022-11-11 198.72 198.99 187.20 188.63 0.2M
2022-11-10 207.97 207.97 200.53 204.54 0.0M
2022-11-09 203.34 206.58 202.80 205.77 0.0M
2022-11-07 210.28 210.28 201.88 203.73 0.0M
2022-11-04 210.51 212.20 203.61 206.73 0.0M
2022-11-03 204.85 209.89 201.15 207.50 0.1M
2022-11-02 194.06 206.08 192.44 204.34 0.1M
2022-11-01 191.75 196.41 190.48 192.48 0.1M
2022-10-31 189.82 191.36 188.09 190.59 0.0M
2022-10-28 188.90 191.83 187.59 187.94 0.0M
2022-10-27 192.21 192.21 188.21 189.17 0.0M
2022-10-25 194.45 194.45 185.78 187.78 0.1M
2022-10-24 191.83 194.52 189.21 190.25 0.0M
2022-10-21 193.75 194.10 187.51 189.13 0.0M
2022-10-20 190.02 195.52 188.44 192.48 0.0M
2022-10-19 194.87 194.87 189.51 190.21 0.0M
2022-10-18 190.32 193.83 190.32 192.63 0.1M
2022-10-17 182.70 190.79 182.70 186.66 0.1M
2022-10-14 188.01 189.13 184.70 186.32 0.1M
2022-10-13 184.82 186.05 178.58 183.08 0.1M
2022-10-12 193.71 194.14 181.23 182.93 0.1M
2022-10-11 198.72 204.58 189.01 191.48 0.2M
2022-10-10 194.48 198.61 189.78 196.72 0.1M
2022-10-07 191.83 195.29 189.71 192.13 0.0M
2022-10-06 194.91 195.33 190.55 191.36 0.0M
2022-10-04 191.59 193.10 188.63 190.86 0.0M
2022-10-03 190.59 196.45 184.97 186.66 0.1M
2022-09-30 197.18 199.53 192.75 194.68 0.0M
2022-09-29 196.53 202.03 194.14 195.45 0.1M
2022-09-28 189.86 198.45 187.47 196.26 0.1M
2022-09-27 177.23 196.41 177.23 193.37 0.2M
2022-09-26 184.89 184.89 175.26 178.15 0.0M
2022-09-23 195.60 195.60 182.47 183.89 0.1M
2022-09-22 195.68 198.84 190.17 190.86 0.0M
2022-09-21 192.29 196.26 191.44 195.52 0.1M
2022-09-20 196.02 202.61 192.60 194.18 0.1M
2022-09-19 192.13 198.76 188.13 192.06 0.1M
2022-09-16 192.71 195.02 187.82 189.78 0.1M
2022-09-15 192.60 196.99 189.05 191.06 0.0M
2022-09-14 193.67 193.67 187.86 188.55 0.0M
2022-09-13 186.13 195.22 186.13 193.67 0.0M
2022-09-12 187.32 195.45 187.32 189.78 0.0M
2022-09-09 197.22 198.87 188.01 189.17 0.0M
2022-09-08 195.68 204.58 195.56 197.06 0.1M
2022-09-07 191.75 195.60 190.17 192.71 0.1M
2022-09-06 186.74 201.07 186.47 192.75 0.2M
2022-09-05 177.30 187.17 177.30 185.39 0.1M
2022-09-02 168.95 179.50 166.83 178.42 0.1M
2022-09-01 170.06 174.57 168.71 169.68 0.0M
2022-08-30 173.03 175.46 169.56 170.22 0.0M
2022-08-29 162.55 176.38 161.40 173.41 0.1M
2022-08-26 166.29 168.29 164.55 166.02 0.0M
2022-08-25 161.78 168.33 161.78 165.79 0.0M
2022-08-24 161.78 162.36 159.16 160.05 0.0M
2022-08-23 161.32 164.75 161.13 161.36 0.0M
2022-08-22 162.55 164.75 157.35 161.47 0.0M
2022-08-19 161.70 162.55 160.24 160.70 0.1M
2022-08-18 161.01 165.32 159.43 160.47 0.0M
2022-08-17 157.35 161.94 154.54 159.82 0.1M
2022-08-16 167.91 168.10 155.69 156.89 0.0M
2022-08-12 175.72 175.72 165.02 166.40 0.2M
2022-08-11 174.42 185.32 172.99 182.74 0.1M
2022-08-10 183.20 183.20 170.10 171.87 0.0M
2022-08-08 185.78 186.24 180.73 183.27 0.0M
2022-08-05 177.57 185.09 177.57 183.20 0.0M
2022-08-04 184.12 185.70 177.88 180.62 0.0M
2022-08-03 183.35 184.24 178.84 182.43 0.0M
2022-08-02 182.85 188.05 182.47 183.24 0.1M
2022-08-01 178.65 186.20 177.42 182.77 0.0M
2022-07-29 173.34 179.11 172.49 176.53 0.0M
2022-07-28 174.95 176.84 169.06 171.99 0.0M
2022-07-27 175.49 177.54 174.07 174.84 0.0M
2022-07-26 166.87 183.00 166.87 177.69 0.1M
2022-07-25 170.45 174.03 167.94 169.41 0.0M
2022-07-22 174.76 176.03 168.71 170.52 0.1M
2022-07-21 171.33 179.46 171.33 173.80 0.1M
2022-07-20 172.30 173.34 166.40 171.33 0.1M
2022-07-19 167.94 175.34 166.17 172.30 0.1M
2022-07-18 167.17 169.48 165.98 168.25 0.1M
2022-07-15 154.08 166.17 153.88 164.36 0.2M
2022-07-14 149.92 154.12 149.30 153.15 0.0M
2022-07-13 149.30 153.31 146.84 149.49 0.0M
2022-07-12 147.84 150.07 145.53 148.92 0.0M
2022-07-11 142.52 148.68 142.52 147.80 0.0M
2022-07-08 142.52 145.33 141.52 143.02 0.0M
2022-07-07 141.67 142.33 140.06 141.25 0.0M
2022-07-06 139.83 142.60 138.36 141.94 0.0M
2022-07-05 137.90 139.90 137.24 139.32 0.0M
2022-07-04 133.78 138.28 133.78 137.40 0.0M
2022-07-01 137.90 137.90 134.32 135.36 0.0M
2022-06-30 135.70 137.44 133.32 136.97 0.1M
2022-06-29 137.51 137.67 134.82 135.20 0.0M
2022-06-28 135.90 138.32 135.01 137.44 0.0M
2022-06-27 138.21 138.25 134.74 136.40 0.1M
2022-06-24 136.24 137.51 133.93 136.97 0.0M
2022-06-23 134.32 135.90 133.12 135.16 0.0M
2022-06-22 134.20 135.70 132.28 133.24 0.0M
2022-06-21 131.58 135.20 131.58 134.16 0.1M
2022-06-20 135.59 135.59 129.69 130.97 0.0M
2022-06-17 139.36 139.36 133.35 134.39 0.0M
2022-06-16 142.91 142.98 135.90 136.70 0.0M
2022-06-15 142.52 144.68 140.25 141.87 0.0M
2022-06-14 146.60 146.60 141.29 141.71 0.0M
2022-06-13 146.41 149.45 140.79 141.71 0.0M
2022-06-10 148.30 150.65 147.53 148.80 0.0M
2022-06-09 147.84 152.15 147.76 149.88 0.0M
2022-06-08 145.14 149.92 144.41 148.92 0.0M
2022-06-07 145.45 146.76 142.52 145.87 0.0M
2022-06-06 147.91 147.91 142.71 145.22 0.0M
2022-06-03 154.62 154.62 145.10 146.76 0.0M
2022-06-02 151.92 153.81 150.23 151.88 0.0M
2022-06-01 153.35 154.15 149.61 150.92 0.0M
2022-05-31 149.99 154.85 149.15 153.61 0.1M
2022-05-30 153.38 156.31 147.45 148.88 0.1M
2022-05-27 147.91 153.92 145.41 152.46 0.1M
2022-05-26 140.13 149.34 138.63 146.80 0.2M
2022-05-25 141.75 151.92 136.36 138.28 0.3M
2022-05-24 133.28 134.89 131.27 133.05 0.0M
2022-05-23 137.74 137.74 133.28 134.43 0.0M
2022-05-20 133.28 135.28 132.12 134.93 0.0M
2022-05-19 134.82 134.82 129.54 130.58 0.0M
2022-05-18 134.74 136.90 133.66 135.28 0.0M
2022-05-17 132.12 134.05 131.12 133.35 0.0M
2022-05-16 133.58 134.05 129.50 130.73 0.0M
2022-05-13 129.42 133.05 127.88 131.89 0.0M
2022-05-12 130.20 131.74 125.30 126.42 0.1M
2022-05-11 133.28 138.36 130.77 131.74 0.0M
2022-05-10 139.83 140.36 131.74 133.24 0.0M
2022-05-09 141.52 141.52 137.51 139.79 0.0M
2022-05-06 147.91 147.91 140.60 142.37 0.0M
2022-05-05 142.52 147.84 142.52 146.53 0.0M
2022-05-04 144.83 147.14 141.21 142.29 0.0M
2022-05-02 146.84 148.34 144.02 146.49 0.0M
2022-04-29 149.45 151.00 146.80 147.76 0.0M
2022-04-28 152.46 152.73 147.99 148.68 0.0M
2022-04-27 151.23 163.09 149.34 151.92 0.1M
2022-04-26 149.26 152.73 148.22 151.38 0.0M
2022-04-25 150.23 150.23 145.68 148.18 0.0M
2022-04-22 149.07 153.19 147.14 151.11 0.1M
2022-04-21 141.98 150.07 141.98 148.99 0.1M
2022-04-20 142.52 142.52 138.09 140.63 0.0M
2022-04-19 140.67 145.99 139.44 141.17 0.0M
2022-04-18 145.91 146.57 140.33 141.13 0.0M
2022-04-13 147.34 149.30 145.60 146.33 0.0M
2022-04-12 147.64 148.76 145.26 147.14 0.1M
2022-04-11 152.84 152.84 147.57 149.22 0.0M
2022-04-08 149.30 152.50 144.95 151.27 0.1M
2022-04-07 153.77 156.58 145.22 148.11 7.5M
2022-04-06 147.91 157.54 147.91 153.00 0.1M
2022-04-05 148.61 151.96 148.38 149.84 0.1M
2022-04-04 148.38 153.19 147.03 147.88 0.1M
2022-04-01 151.23 155.23 148.99 149.57 0.1M
2022-03-31 150.30 153.77 150.23 151.65 0.1M
2022-03-30 147.61 155.62 147.61 150.30 0.0M
2022-03-29 156.00 156.00 148.72 150.15 0.1M
2022-03-28 140.52 155.39 140.44 154.00 0.2M
2022-03-25 177.40 183.35 175.00 180.40 0.0M
2022-03-24 172.00 175.85 171.30 174.90 0.0M
2022-03-23 174.45 179.05 170.50 171.20 0.0M
2022-03-22 174.05 179.00 171.00 173.75 0.0M
2022-03-21 176.90 176.90 172.20 174.05 0.0M
2022-03-17 173.95 175.70 173.70 174.40 0.0M
2022-03-16 173.50 174.35 172.15 172.90 0.0M
2022-03-15 175.00 176.20 170.05 172.00 0.0M
2022-03-14 174.90 177.00 170.80 174.60 0.0M
2022-03-11 169.75 174.40 169.65 174.00 0.0M
2022-03-10 175.00 175.65 168.25 168.80 0.0M
2022-03-09 165.95 173.95 162.85 172.10 0.1M
2022-03-08 160.55 165.90 160.25 162.55 0.1M
2022-03-07 164.00 165.20 158.00 162.40 0.1M
2022-03-04 168.00 181.60 163.75 166.60 0.2M
2022-03-03 169.50 173.00 165.60 167.10 0.0M
2022-03-02 170.80 173.10 168.40 169.00 0.0M
2022-02-28 172.10 172.90 168.20 170.95 0.0M
2022-02-25 170.40 175.50 170.40 173.60 0.0M
2022-02-24 177.00 178.50 169.00 170.80 0.1M
2022-02-23 178.50 183.70 176.70 178.30 0.0M
2022-02-22 176.00 181.50 175.80 176.70 0.0M
2022-02-21 189.40 189.40 182.05 182.70 0.0M
2022-02-18 177.85 191.10 177.85 190.05 0.0M
2022-02-17 185.00 187.30 180.85 182.15 0.0M
2022-02-16 186.65 189.20 183.65 184.50 0.0M
2022-02-15 178.20 188.05 178.20 184.30 0.0M
2022-02-14 185.00 185.00 179.00 181.40 0.1M
2022-02-11 187.20 188.60 185.00 185.75 0.0M
2022-02-10 190.30 193.90 188.90 190.20 0.1M
2022-02-09 191.90 196.50 188.15 193.15 0.1M
2022-02-08 186.90 188.20 180.10 185.25 0.0M
2022-02-07 186.70 189.00 183.85 184.35 0.0M
2022-02-04 187.00 188.30 184.30 185.65 0.0M
2022-02-03 186.80 188.75 185.10 185.70 0.0M
2022-02-02 188.75 191.30 185.25 185.80 0.0M
2022-02-01 184.50 197.90 184.50 187.90 0.1M
2022-01-31 188.15 188.15 183.30 184.50 0.0M
2022-01-28 188.20 190.00 183.75 184.80 0.0M
2022-01-27 182.50 187.30 181.60 185.15 0.0M
2022-01-25 175.00 184.90 175.00 182.80 0.1M
2022-01-24 186.80 188.30 178.15 181.10 0.1M
2022-01-21 199.50 199.90 187.00 189.55 0.0M
2022-01-20 194.85 200.20 192.40 198.30 0.1M
2022-01-19 191.00 194.80 190.05 192.90 0.1M
2022-01-18 191.00 193.40 186.95 189.60 0.1M
2022-01-17 185.25 189.75 183.65 188.55 0.1M
2022-01-14 184.85 185.45 182.65 184.05 0.0M
2022-01-13 183.00 183.70 181.65 183.20 0.0M
2022-01-12 186.30 186.30 181.05 182.85 0.0M
2022-01-11 184.00 187.70 182.00 183.80 0.1M
2022-01-10 191.30 191.30 181.00 184.10 0.1M
2022-01-07 193.85 194.80 186.00 187.75 0.1M
2022-01-06 190.80 191.80 187.20 190.50 0.1M
2022-01-05 179.50 194.50 179.50 191.05 0.3M
2022-01-04 179.75 182.65 178.20 179.30 0.0M
2022-01-03 172.85 179.85 172.85 178.30 0.1M