Astrana Health Inc (ASTH)

ASTH
🏛️ 미국 →
28.98
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 30.78 30.78 30.78 30.78 4.0K
09:31 30.68 30.68 30.68 30.68 0.8K
09:37 30.76 30.97 30.76 30.97 0.8K
09:45 31.07 31.07 30.95 30.95 1.8K
09:47 31.07 31.23 31.07 31.23 2.5K
09:48 31.09 31.09 31.09 31.09 1.2K
09:51 31.19 31.19 31.19 31.19 0.9K
09:56 31.07 31.07 31.07 31.07 1.8K
09:57 31.09 31.09 30.99 30.99 2.7K
09:59 30.95 30.95 30.92 30.92 1.3K
10:04 31.05 31.05 31.05 31.05 0.4K
10:07 31.18 31.18 31.18 31.18 0.1K
10:08 30.96 30.96 30.92 30.92 1.5K
10:09 30.90 30.90 30.90 30.90 1.3K
10:21 30.86 30.86 30.86 30.86 0.9K
10:28 30.78 30.78 30.78 30.78 0.3K
10:29 30.82 30.82 30.82 30.82 0.2K
10:32 30.86 30.86 30.86 30.86 1.6K
10:46 30.90 30.90 30.90 30.90 0.4K
10:47 30.79 30.79 30.76 30.76 1.9K
10:53 30.76 30.78 30.76 30.78 0.4K
10:55 30.75 30.75 30.62 30.62 2.8K
11:08 30.59 30.59 30.59 30.59 0.1K
11:09 30.66 30.66 30.66 30.66 2.4K
11:14 30.57 30.57 30.51 30.51 0.9K
11:17 30.51 30.51 30.51 30.51 0.3K
11:20 30.47 30.47 30.47 30.47 0.9K
11:24 30.49 30.55 30.49 30.52 4.2K
11:25 30.53 30.53 30.53 30.53 0.2K
11:27 30.58 30.58 30.58 30.58 0.5K
11:29 30.64 30.69 30.64 30.69 1.7K
11:36 30.67 30.67 30.67 30.67 1.1K
11:40 30.64 30.64 30.64 30.64 0.3K
11:43 30.64 30.65 30.64 30.65 0.3K
11:44 30.65 30.65 30.64 30.64 0.3K
11:45 30.65 30.65 30.65 30.65 0.4K
11:46 30.65 30.65 30.65 30.65 0.5K
11:49 30.63 30.63 30.63 30.63 2.0K
11:59 30.64 30.64 30.64 30.64 0.2K
12:00 30.65 30.65 30.65 30.65 0.6K
12:04 30.70 30.70 30.70 30.70 1.0K
12:05 30.70 30.70 30.70 30.70 0.2K
12:06 30.70 30.70 30.70 30.70 0.3K
12:07 30.68 30.68 30.68 30.68 0.7K
12:08 30.76 30.76 30.76 30.76 1.9K
12:20 30.74 30.74 30.74 30.74 0.5K
12:21 30.74 30.74 30.74 30.74 0.5K
12:25 30.69 30.74 30.69 30.74 1.3K
12:26 30.73 30.73 30.73 30.73 0.3K
12:28 30.73 30.73 30.73 30.73 0.2K
12:29 30.76 30.76 30.76 30.76 1.4K
12:31 30.76 30.76 30.76 30.76 0.2K
12:33 30.74 30.74 30.74 30.74 1.7K
12:35 30.70 30.70 30.70 30.70 0.3K
12:36 30.72 30.72 30.72 30.72 0.3K
12:37 30.71 30.71 30.71 30.71 0.2K
12:38 30.69 30.69 30.69 30.69 1.0K
12:40 30.67 30.67 30.67 30.67 0.2K
12:41 30.66 30.66 30.66 30.66 1.2K
12:49 30.71 30.71 30.71 30.71 1.0K
12:58 30.66 30.66 30.66 30.66 2.1K
13:02 30.62 30.62 30.62 30.62 1.4K
13:05 30.62 30.62 30.62 30.62 0.4K
13:15 30.60 30.60 30.60 30.60 0.1K
13:16 30.64 30.64 30.55 30.55 0.6K
13:17 30.67 30.67 30.67 30.67 1.6K
13:29 30.58 30.58 30.58 30.58 0.5K
13:31 30.61 30.61 30.61 30.61 0.7K
13:35 30.63 30.63 30.63 30.63 1.2K
13:37 30.65 30.65 30.65 30.65 0.4K
13:39 30.66 30.66 30.66 30.66 1.0K
13:46 30.60 30.60 30.60 30.60 0.9K
13:48 30.61 30.61 30.57 30.57 0.5K
13:52 30.63 30.63 30.63 30.63 1.3K
13:55 30.64 30.64 30.64 30.64 0.3K
13:56 30.64 30.64 30.64 30.64 0.3K
13:57 30.65 30.65 30.65 30.65 0.4K
13:59 30.65 30.67 30.65 30.65 2.8K
14:00 30.65 30.65 30.65 30.65 0.3K
14:01 30.68 30.68 30.68 30.68 1.1K
14:02 30.68 30.68 30.68 30.68 0.4K
14:06 30.68 30.68 30.68 30.68 0.2K
14:07 30.69 30.69 30.69 30.69 0.2K
14:08 30.69 30.69 30.69 30.69 0.5K
14:09 30.65 30.65 30.64 30.64 1.7K
14:13 30.61 30.61 30.61 30.61 0.5K
14:14 30.59 30.70 30.59 30.70 2.6K
14:19 30.73 30.73 30.73 30.73 0.3K
14:22 30.75 30.75 30.72 30.72 2.0K
14:23 30.71 30.71 30.71 30.71 0.9K
14:24 30.69 30.69 30.69 30.69 1.6K
14:27 30.63 30.63 30.62 30.62 1.1K
14:29 30.62 30.62 30.48 30.48 4.0K
14:30 30.46 30.46 30.46 30.46 0.5K
14:31 30.50 30.50 30.50 30.50 0.7K
14:32 30.47 30.47 30.47 30.47 0.6K
14:33 30.51 30.54 30.51 30.54 2.3K
14:35 30.55 30.55 30.55 30.55 1.7K
14:40 30.40 30.40 30.40 30.40 0.3K
14:41 30.41 30.41 30.41 30.41 0.3K
14:45 30.43 30.44 30.43 30.44 1.0K
14:46 30.43 30.43 30.43 30.43 0.7K
14:48 30.43 30.43 30.43 30.43 0.9K
14:49 30.43 30.43 30.41 30.41 0.8K
14:50 30.42 30.42 30.42 30.42 0.2K
14:51 30.46 30.46 30.42 30.42 1.6K
14:54 30.51 30.51 30.51 30.51 1.4K
14:56 30.48 30.48 30.48 30.48 2.3K
14:58 30.58 30.60 30.58 30.60 0.7K
15:01 30.64 30.64 30.64 30.64 1.5K
15:06 30.62 30.62 30.62 30.62 1.3K
15:07 30.68 30.68 30.68 30.68 0.4K
15:08 30.69 30.69 30.69 30.69 0.2K
15:09 30.69 30.69 30.69 30.69 0.6K
15:10 30.67 30.67 30.67 30.67 2.2K
15:12 30.66 30.66 30.66 30.66 0.1K
15:13 30.67 30.67 30.67 30.67 0.4K
15:14 30.53 30.53 30.53 30.53 2.5K
15:15 30.56 30.57 30.56 30.57 0.4K
15:16 30.53 30.54 30.53 30.54 5.0K
15:17 30.55 30.55 30.55 30.55 0.6K
15:18 30.55 30.56 30.55 30.56 2.1K
15:20 30.58 30.58 30.58 30.58 0.6K
15:22 30.59 30.63 30.59 30.63 3.4K
15:23 30.69 30.69 30.69 30.69 0.3K
15:24 30.69 30.71 30.69 30.71 1.7K
15:25 30.76 30.78 30.76 30.78 1.8K
15:26 30.81 30.81 30.81 30.81 0.6K
15:27 30.80 30.80 30.80 30.80 0.8K
15:28 30.81 30.82 30.80 30.80 3.3K
15:30 30.71 30.71 30.67 30.67 3.5K
15:33 30.68 30.68 30.68 30.68 1.9K
15:36 30.67 30.67 30.67 30.67 0.6K
15:37 30.65 30.65 30.65 30.65 0.6K
15:39 30.74 30.78 30.74 30.78 5.5K
15:40 30.78 30.78 30.78 30.78 1.0K
15:41 30.74 30.74 30.74 30.74 1.3K
15:42 30.72 30.73 30.72 30.73 1.1K
15:43 30.73 30.73 30.73 30.73 0.5K
15:44 30.76 30.76 30.76 30.76 1.4K
15:46 30.76 30.76 30.76 30.76 0.5K
15:47 30.75 30.75 30.75 30.75 0.9K
15:48 30.76 30.76 30.74 30.74 1.1K
15:49 30.78 30.81 30.78 30.81 3.9K
15:50 30.86 30.88 30.86 30.88 2.3K
15:52 30.81 30.81 30.77 30.79 5.2K
15:53 30.80 30.80 30.78 30.78 1.9K
15:54 30.76 30.76 30.75 30.75 1.0K
15:55 30.79 30.82 30.77 30.77 6.9K
15:56 30.78 30.78 30.75 30.75 3.9K
15:57 30.75 30.75 30.73 30.74 3.3K
15:58 30.78 30.78 30.75 30.77 9.8K
15:59 30.76 30.82 30.76 30.82 59.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음