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
2023-12-29 312.89 318.25 309.19 315.36 0.0M
2023-12-28 315.74 315.74 309.31 311.39 0.0M
2023-12-27 307.42 312.39 307.15 310.08 0.0M
2023-12-26 308.04 310.27 304.53 307.88 0.0M
2023-12-22 301.99 306.38 299.53 304.92 0.0M
2023-12-21 296.21 301.99 294.90 298.64 0.0M
2023-12-20 307.23 307.23 293.63 297.64 0.0M
2023-12-19 302.38 306.81 301.91 303.76 0.0M
2023-12-18 298.95 308.69 298.95 305.15 0.0M
2023-12-15 304.73 312.01 300.45 304.73 0.0M
2023-12-14 311.50 311.50 300.99 306.50 0.0M
2023-12-13 308.89 310.54 302.14 303.96 0.0M
2023-12-12 311.85 324.18 306.38 307.85 0.0M
2023-12-11 312.24 313.74 307.61 308.81 0.0M
2023-12-08 311.97 313.70 306.04 310.97 0.0M
2023-12-07 310.46 312.51 307.38 311.16 0.0M
2023-12-06 308.38 313.89 308.38 311.12 0.0M
2023-12-05 311.97 314.78 305.96 312.66 0.1M
2023-12-04 315.20 315.86 305.84 308.85 0.0M
2023-12-01 294.67 326.64 294.67 308.96 0.3M
2023-11-30 305.26 305.77 289.20 294.13 0.2M
2023-11-29 259.50 307.50 257.58 305.19 0.7M
2023-11-28 265.74 265.74 252.99 256.27 0.0M
2023-11-24 264.36 264.36 258.62 259.93 0.0M
2023-11-23 258.12 263.82 258.08 259.16 0.0M
2023-11-22 261.04 263.09 257.31 259.97 0.0M
2023-11-21 264.09 265.44 259.23 260.16 0.0M
2023-11-20 267.98 267.98 257.31 260.24 0.0M
2023-11-17 258.85 280.34 257.46 269.17 0.1M
2023-11-16 258.81 260.97 255.00 259.20 0.0M
2023-11-15 263.51 264.20 256.08 259.16 0.0M
2023-11-13 261.93 263.74 259.66 262.12 0.0M
2023-11-12 340.05 343.00 338.65 339.40 0.0M
2023-11-10 256.54 262.62 254.00 261.62 0.0M
2023-11-09 258.19 259.31 255.84 257.04 0.0M
2023-11-08 258.08 262.32 257.35 258.04 0.0M
2023-11-07 253.84 260.58 253.84 258.89 0.0M
2023-11-06 267.75 267.75 258.08 258.43 0.0M
2023-11-03 257.31 264.78 256.04 262.20 0.0M
2023-11-02 254.38 256.15 253.92 254.57 0.0M
2023-11-01 253.96 255.15 251.88 254.38 0.0M
2023-10-31 259.54 259.54 253.15 253.88 0.0M
2023-10-30 255.84 259.50 253.46 255.04 0.0M
2023-10-27 259.66 263.43 254.69 256.42 0.0M
2023-10-26 269.60 271.33 253.38 257.58 0.1M
2023-10-25 255.88 285.50 253.96 276.45 0.0M
2023-10-23 258.04 260.39 251.57 254.30 0.0M
2023-10-20 252.49 255.38 251.80 253.26 0.0M
2023-10-19 254.73 257.35 253.11 255.65 0.0M
2023-10-18 255.77 257.81 251.68 254.96 0.0M
2023-10-17 258.89 262.12 253.07 254.42 0.0M
2023-10-16 262.66 262.66 257.15 259.00 0.0M
2023-10-13 261.12 263.74 257.85 258.70 0.0M
2023-10-12 258.08 272.60 254.38 261.51 0.2M
2023-10-11 254.23 254.23 247.06 248.95 0.0M
2023-10-10 248.06 252.26 246.41 250.49 0.0M
2023-10-09 240.05 250.53 238.09 248.10 0.0M
2023-10-06 253.11 253.50 249.99 251.11 0.0M
2023-10-05 254.42 256.04 251.49 253.15 0.0M
2023-10-04 261.51 261.51 253.30 255.46 0.0M
2023-10-03 254.23 272.87 252.46 261.51 0.1M
2023-09-29 251.15 256.27 251.15 252.69 0.0M
2023-09-28 248.95 255.00 248.95 251.18 0.0M
2023-09-27 249.57 253.07 248.91 250.49 0.0M
2023-09-26 252.69 253.76 248.22 249.72 0.0M
2023-09-25 252.72 255.69 252.69 253.34 0.0M
2023-09-22 253.46 256.08 250.07 254.50 0.0M
2023-09-21 248.91 254.19 247.68 250.64 0.0M
2023-09-20 254.73 257.31 250.14 251.45 0.0M
2023-09-18 264.05 264.86 258.12 259.93 0.0M
2023-09-15 265.36 267.32 260.16 264.01 0.1M
2023-09-14 258.08 265.09 256.54 263.01 2.6M
2023-09-13 254.30 262.32 254.27 256.27 0.0M
2023-09-12 258.85 263.82 254.03 259.97 0.1M
2023-09-11 261.85 264.94 257.46 259.20 0.0M
2023-09-08 264.82 265.40 260.58 261.85 0.0M
2023-09-07 259.31 264.24 258.35 262.08 0.0M
2023-09-06 260.39 261.39 256.23 258.77 0.0M
2023-09-05 255.34 264.59 255.34 258.96 0.0M
2023-09-04 253.26 256.19 253.26 254.84 0.0M
2023-09-01 255.07 256.92 252.46 253.69 0.0M
2023-08-31 255.11 257.69 251.84 254.96 0.0M
2023-08-30 254.46 255.88 251.15 254.96 0.0M
2023-08-29 258.35 258.35 249.91 250.30 0.0M
2023-08-28 244.48 260.20 244.48 253.65 0.1M
2023-08-25 246.48 250.64 245.33 246.87 0.0M
2023-08-24 242.98 249.41 240.24 246.48 0.0M
2023-08-23 244.87 244.87 241.09 242.59 0.0M
2023-08-22 243.40 244.06 239.32 242.67 0.0M
2023-08-21 246.91 248.33 239.40 240.21 0.0M
2023-08-18 233.70 247.33 232.27 245.68 2.5M
2023-08-17 233.81 241.40 233.39 234.54 0.0M
2023-08-16 234.16 241.82 226.38 239.82 0.0M
2023-08-14 236.62 239.90 234.58 236.12 0.0M
2023-08-11 241.01 242.71 235.04 237.70 0.0M
2023-08-10 237.32 242.67 236.59 240.44 0.0M
2023-08-09 241.09 243.33 235.51 238.09 0.0M
2023-08-08 244.98 247.64 239.74 240.98 0.0M
2023-08-07 241.44 249.10 241.13 243.94 0.0M
2023-08-04 247.79 248.06 242.59 246.33 0.0M
2023-08-03 241.13 246.79 239.78 245.60 0.0M
2023-08-02 245.25 249.60 239.78 244.83 0.0M
2023-08-01 241.17 248.06 239.05 246.02 0.0M
2023-07-31 230.54 242.02 230.54 240.71 0.0M
2023-07-28 236.51 237.93 227.34 229.42 0.0M
2023-07-27 238.01 239.90 235.70 236.20 0.0M
2023-07-26 239.59 241.25 236.55 238.01 0.0M
2023-07-25 238.82 242.48 235.81 239.40 0.0M
2023-07-24 236.82 237.89 234.62 235.16 0.0M
2023-07-21 238.82 242.67 233.73 234.85 0.0M
2023-07-20 236.47 243.09 234.04 239.86 0.0M
2023-07-19 239.59 241.90 237.47 238.47 0.0M
2023-07-18 237.51 242.32 237.47 240.36 0.0M
2023-07-17 241.17 244.64 237.32 239.63 0.0M
2023-07-14 232.85 244.44 232.23 243.83 0.0M
2023-07-13 239.05 241.36 231.31 232.69 0.1M
2023-07-12 241.13 243.17 237.78 238.93 0.0M
2023-07-11 240.40 247.22 238.86 240.36 0.1M
2023-07-10 250.34 250.34 240.13 242.05 0.0M
2023-07-07 241.90 252.65 240.17 241.75 0.1M
2023-07-06 241.17 245.14 238.36 239.44 0.1M
2023-07-05 252.72 254.00 238.59 242.32 0.1M
2023-07-04 222.14 259.16 222.14 250.80 0.3M
2023-07-03 213.44 222.56 213.44 220.52 0.0M
2023-06-30 218.44 218.98 214.94 215.44 0.1M
2023-06-28 217.79 226.18 217.63 218.71 0.0M
2023-06-27 216.36 221.49 215.32 216.44 0.0M
2023-06-26 212.09 218.25 212.09 216.40 0.0M
2023-06-23 217.36 218.60 214.55 216.40 0.0M
2023-06-22 223.33 223.80 215.94 217.29 0.0M
2023-06-21 221.22 225.53 220.87 221.64 0.0M
2023-06-20 218.98 223.10 218.98 221.60 0.0M
2023-06-19 223.80 227.53 219.71 221.25 0.0M
2023-06-16 235.55 235.55 221.60 222.99 0.0M
2023-06-15 233.47 236.93 230.04 235.28 0.1M
2023-06-14 211.89 234.97 211.89 230.27 0.1M
2023-06-13 217.79 217.79 212.51 213.59 0.0M
2023-06-12 217.40 217.79 211.70 214.90 0.0M
2023-06-09 214.71 219.06 214.36 217.40 0.0M
2023-06-08 219.60 220.87 213.67 214.71 0.0M
2023-06-07 208.39 226.49 208.39 219.41 0.2M
2023-06-06 203.65 209.28 203.00 208.00 0.0M
2023-06-05 206.58 212.32 201.30 202.26 0.0M
2023-06-02 210.28 212.74 205.58 208.89 0.0M
2023-06-01 208.81 209.51 205.89 208.43 0.0M
2023-05-31 201.07 212.01 197.68 208.89 0.1M
2023-05-30 200.30 201.73 197.91 201.30 0.0M
2023-05-29 208.39 209.70 198.76 201.15 0.0M
2023-05-26 214.67 214.67 201.57 208.39 0.0M
2023-05-25 200.53 219.56 200.53 213.86 0.1M
2023-05-24 199.84 206.08 197.53 203.50 0.0M
2023-05-23 196.06 201.11 196.06 200.11 0.0M
2023-05-22 197.22 200.84 195.95 198.41 0.0M
2023-05-19 197.03 199.91 195.49 196.14 0.0M
2023-05-18 202.38 204.92 197.22 199.68 0.1M
2023-05-17 196.45 202.65 195.22 201.84 0.0M
2023-05-16 194.14 199.53 193.37 196.26 0.0M
2023-05-15 191.09 197.22 191.09 196.56 0.1M
2023-05-12 191.06 196.06 190.90 194.98 0.0M
2023-05-11 186.51 192.21 186.51 190.79 0.0M
2023-05-10 185.82 189.40 185.82 188.44 0.0M
2023-05-09 191.83 192.60 185.32 187.63 0.0M
2023-05-08 184.04 191.36 184.04 188.98 0.0M
2023-05-05 189.94 192.25 186.82 187.86 0.0M
2023-05-04 190.29 192.06 188.74 190.02 0.0M
2023-05-03 190.40 192.13 189.51 190.02 0.0M
2023-05-02 190.25 193.79 189.82 190.32 0.0M
2023-04-28 188.24 192.17 188.21 189.94 0.0M
2023-04-27 192.02 193.06 189.05 189.44 0.0M
2023-04-26 196.33 201.49 191.33 192.02 0.0M
2023-04-25 193.48 197.33 193.37 196.22 0.0M
2023-04-24 196.29 196.29 190.52 193.48 0.0M
2023-04-21 196.49 197.41 193.91 194.71 0.0M
2023-04-20 197.26 197.64 193.10 196.49 0.0M
2023-04-19 196.10 199.68 194.02 197.37 0.0M
2023-04-18 193.94 198.80 192.94 193.91 0.1M
2023-04-17 189.17 194.91 189.17 192.67 0.0M
2023-04-13 190.29 193.37 189.90 192.17 0.0M
2023-04-12 191.52 191.90 189.28 190.09 0.0M
2023-04-11 193.37 193.98 189.90 190.71 0.0M
2023-04-10 185.01 198.95 185.01 192.71 0.0M
2023-04-06 184.04 188.36 184.04 184.93 0.0M
2023-04-05 186.43 189.48 182.58 184.08 0.0M
2023-04-03 186.09 190.44 186.09 186.74 0.0M
2023-03-31 189.36 189.36 183.39 186.05 0.0M
2023-03-29 186.24 187.28 183.78 185.43 0.0M
2023-03-28 181.00 184.43 178.73 182.77 0.0M
2023-03-27 180.39 184.55 180.39 182.47 0.0M
2023-03-24 183.20 185.66 180.50 182.77 0.0M
2023-03-23 184.08 187.78 181.54 185.09 0.0M
2023-03-22 181.46 185.66 181.27 184.70 0.0M
2023-03-21 183.66 188.47 179.77 181.62 0.0M
2023-03-20 181.81 184.51 180.19 183.66 0.0M
2023-03-17 179.65 180.89 176.69 180.19 0.0M
2023-03-16 179.50 180.04 174.30 177.69 0.0M
2023-03-15 177.88 184.12 177.15 178.81 0.0M
2023-03-14 173.84 179.50 173.80 177.73 0.0M
2023-03-13 178.07 180.66 176.88 177.54 0.0M
2023-03-10 175.49 179.77 175.49 178.07 0.0M
2023-03-09 178.19 179.88 176.50 177.54 0.0M
2023-03-08 175.42 180.77 175.42 177.77 0.0M
2023-03-06 177.19 181.16 176.80 180.54 0.0M
2023-03-03 169.99 176.42 169.99 175.26 0.0M
2023-03-02 168.71 173.76 168.25 169.99 0.0M
2023-03-01 170.68 171.95 167.17 169.02 0.0M
2023-02-28 175.57 176.69 169.02 171.03 0.0M
2023-02-27 177.77 182.20 175.57 176.30 0.0M
2023-02-24 179.23 180.54 177.46 179.38 0.0M
2023-02-23 175.65 178.11 171.26 177.11 0.0M
2023-02-22 173.72 176.88 173.72 174.95 0.0M
2023-02-21 178.61 179.88 175.92 176.96 0.0M
2023-02-20 175.49 179.27 173.61 178.61 0.0M
2023-02-17 169.72 180.08 169.72 175.49 0.1M
2023-02-16 165.21 175.96 165.21 172.41 0.0M
2023-02-15 164.86 165.90 163.67 165.17 0.0M
2023-02-14 161.01 165.29 161.01 163.28 0.0M
2023-02-13 158.89 163.71 158.89 160.93 0.0M
2023-02-10 157.47 162.55 157.47 159.78 0.0M
2023-02-09 165.17 165.59 159.51 160.55 0.0M
2023-02-08 163.24 166.13 162.17 165.79 0.0M
2023-02-07 163.59 164.17 158.89 163.17 0.0M
2023-02-06 167.40 167.40 160.32 163.71 0.0M
2023-02-03 160.70 166.21 156.50 160.55 0.0M
2023-02-02 161.74 162.59 155.19 160.70 0.0M
2023-02-01 164.75 168.64 159.47 161.16 0.0M
2023-01-31 162.44 164.94 161.24 164.02 0.0M
2023-01-30 158.16 166.83 158.16 162.24 0.0M
2023-01-27 167.94 167.94 161.24 163.82 0.0M
2023-01-25 168.79 169.14 164.98 165.94 0.0M
2023-01-24 167.21 170.52 167.21 168.21 0.0M
2023-01-23 171.80 171.80 168.52 169.22 0.0M
2023-01-20 169.95 171.87 168.52 169.72 0.0M
2023-01-19 169.83 172.22 169.79 171.64 0.0M
2023-01-18 173.34 174.88 171.14 171.64 0.0M
2023-01-17 172.49 173.91 170.41 172.41 0.0M
2023-01-16 170.95 172.95 168.33 171.53 0.0M
2023-01-13 172.64 174.26 170.26 170.95 0.0M
2023-01-12 174.65 174.65 171.64 172.76 0.0M
2023-01-11 173.41 177.23 172.68 173.34 0.0M
2023-01-10 173.45 175.26 172.18 174.99 0.0M
2023-01-09 174.72 176.50 172.91 173.57 0.0M
2023-01-06 176.73 176.96 173.45 175.38 0.0M
2023-01-05 177.96 178.61 176.50 177.42 0.0M
2023-01-04 179.92 180.46 177.00 177.57 0.0M
2023-01-03 177.03 181.89 176.23 179.92 0.0M
2023-01-02 176.69 179.31 176.34 176.61 0.0M