Astrana Health Inc (ASTH)

ASTH
🏛️ 미국 →
29.68
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 28.01 28.01 28.01 28.01 2.6K
09:31 27.92 27.92 27.92 27.92 1.5K
09:41 27.79 27.79 27.79 27.79 0.4K
09:49 28.08 28.17 28.08 28.17 1.7K
09:50 28.18 28.18 28.18 28.18 0.7K
09:56 28.25 28.25 28.25 28.25 0.5K
10:01 28.30 28.30 28.17 28.17 1.1K
10:09 28.26 28.26 28.26 28.26 2.0K
10:10 28.24 28.24 28.24 28.24 0.6K
10:12 28.16 28.25 28.16 28.25 0.3K
10:14 28.25 28.40 28.25 28.40 5.4K
10:15 28.38 28.39 28.38 28.39 1.2K
10:16 28.39 28.39 28.39 28.39 0.2K
10:17 28.29 28.29 28.29 28.29 1.6K
10:19 28.19 28.19 28.19 28.19 0.4K
10:21 28.26 28.39 28.26 28.39 6.5K
10:24 28.39 28.39 28.39 28.39 2.5K
10:26 28.43 28.43 28.43 28.43 1.3K
10:27 28.45 28.45 28.45 28.45 0.6K
10:28 28.44 28.44 28.44 28.44 0.4K
10:29 28.50 28.50 28.50 28.50 0.3K
10:30 28.40 28.40 28.40 28.40 0.5K
10:31 28.50 28.50 28.45 28.49 1.0K
10:32 28.50 28.50 28.46 28.46 1.3K
10:33 28.50 28.64 28.50 28.64 3.9K
10:35 28.48 28.48 28.48 28.48 1.1K
10:36 28.63 28.63 28.63 28.63 0.3K
10:38 28.58 28.58 28.58 28.58 0.4K
10:39 28.60 28.60 28.60 28.60 0.3K
10:40 28.62 28.62 28.61 28.61 0.3K
10:41 28.63 28.63 28.63 28.63 1.3K
10:46 28.70 28.70 28.70 28.70 0.2K
10:47 28.71 28.75 28.67 28.67 2.5K
10:48 28.71 28.71 28.71 28.71 0.1K
10:49 28.68 28.68 28.68 28.68 1.0K
10:57 28.63 28.63 28.63 28.63 3.7K
11:06 28.64 28.64 28.64 28.64 1.1K
11:07 28.64 28.64 28.64 28.64 0.2K
11:08 28.64 28.69 28.64 28.69 4.7K
11:09 28.73 28.73 28.73 28.73 0.3K
11:12 28.68 28.68 28.68 28.68 1.4K
11:14 28.69 28.69 28.69 28.69 0.1K
11:15 28.68 28.68 28.68 28.68 0.8K
11:18 28.73 28.82 28.73 28.82 6.6K
11:21 28.78 28.82 28.78 28.82 1.0K
11:27 28.76 28.76 28.76 28.76 0.6K
11:30 28.78 28.78 28.78 28.78 0.6K
11:31 28.77 28.77 28.77 28.77 0.2K
11:32 28.78 28.78 28.78 28.78 1.5K
11:34 28.94 28.94 28.94 28.94 4.1K
11:36 28.95 29.01 28.95 29.00 5.0K
11:39 29.03 29.07 29.03 29.07 2.0K
11:42 29.12 29.12 29.11 29.11 0.6K
11:43 29.08 29.08 29.08 29.08 1.8K
11:46 29.05 29.05 29.05 29.05 0.1K
11:47 29.08 29.08 29.08 29.08 0.4K
11:49 29.06 29.06 29.06 29.06 0.2K
11:50 29.00 29.00 29.00 29.00 0.3K
11:52 29.05 29.05 29.05 29.05 1.9K
11:53 29.02 29.02 29.02 29.02 0.1K
11:54 29.00 29.00 29.00 29.00 1.6K
12:00 29.02 29.02 29.00 29.00 0.9K
12:04 29.03 29.03 29.03 29.03 0.6K
12:10 29.00 29.02 29.00 29.02 1.6K
12:11 29.06 29.06 29.06 29.06 1.0K
12:19 29.04 29.04 29.04 29.04 0.2K
12:20 29.08 29.08 29.08 29.08 1.2K
12:22 29.10 29.10 29.10 29.10 0.5K
12:23 29.16 29.16 29.16 29.16 0.4K
12:25 29.17 29.17 29.17 29.17 1.1K
12:28 29.14 29.14 29.14 29.14 0.2K
12:29 29.16 29.16 29.16 29.16 0.4K
12:33 29.17 29.20 29.17 29.17 1.9K
12:36 29.11 29.13 29.11 29.13 2.2K
12:37 29.13 29.13 29.13 29.13 0.4K
12:40 29.09 29.09 29.09 29.09 0.6K
12:46 29.10 29.10 29.10 29.10 0.3K
12:49 29.08 29.08 29.08 29.08 0.5K
12:50 29.09 29.09 29.08 29.08 0.3K
12:51 29.10 29.11 29.08 29.11 11.8K
12:52 29.13 29.13 29.13 29.13 0.9K
12:53 29.13 29.13 29.13 29.13 1.2K
12:55 29.11 29.11 29.11 29.11 2.4K
12:56 29.10 29.10 29.10 29.10 0.1K
12:57 29.10 29.13 29.10 29.13 1.7K
12:58 29.13 29.13 29.13 29.13 0.3K
12:59 29.13 29.13 29.13 29.13 0.2K
13:00 29.13 29.13 29.11 29.11 1.8K
13:02 29.12 29.12 29.12 29.12 0.4K
13:04 29.12 29.12 29.12 29.12 0.3K
13:05 29.15 29.15 29.15 29.15 0.7K
13:08 29.17 29.17 29.17 29.17 1.2K
13:11 29.16 29.19 29.16 29.17 1.0K
13:12 29.22 29.22 29.20 29.20 0.7K
13:13 29.19 29.19 29.16 29.16 0.9K
13:15 29.15 29.15 29.15 29.15 0.2K
13:17 29.15 29.15 29.11 29.11 1.1K
13:18 29.11 29.11 29.11 29.11 0.2K
13:20 29.11 29.11 29.11 29.11 0.9K
13:23 29.14 29.14 29.14 29.14 0.7K
13:25 29.18 29.18 29.17 29.17 2.0K
13:31 29.16 29.16 29.16 29.16 0.1K
13:32 29.16 29.16 29.10 29.10 4.2K
13:33 29.10 29.10 29.10 29.10 0.5K
13:34 29.10 29.10 29.10 29.10 1.3K
13:39 29.08 29.08 29.08 29.08 4.3K
13:40 29.09 29.10 29.09 29.10 1.1K
13:41 29.10 29.10 29.10 29.10 2.3K
13:47 29.09 29.09 29.09 29.09 1.1K
13:51 29.12 29.12 29.12 29.12 14.3K
13:53 29.29 29.29 29.29 29.29 1.0K
13:54 29.29 29.29 29.29 29.29 1.1K
13:56 29.29 29.29 29.29 29.29 0.3K
13:57 29.34 29.34 29.30 29.30 2.1K
13:58 29.31 29.34 29.31 29.34 1.4K
14:00 29.32 29.32 29.32 29.32 1.9K
14:01 29.34 29.34 29.34 29.34 1.2K
14:06 29.29 29.29 29.29 29.29 1.0K
14:14 29.32 29.32 29.32 29.32 0.5K
14:15 29.34 29.35 29.34 29.35 1.3K
14:16 29.35 29.35 29.33 29.34 0.7K
14:17 29.31 29.31 29.31 29.31 1.4K
14:22 29.32 29.32 29.32 29.32 0.6K
14:25 29.35 29.35 29.35 29.35 1.3K
14:27 29.39 29.39 29.39 29.39 1.4K
14:32 29.48 29.48 29.48 29.48 3.2K
14:39 29.45 29.45 29.45 29.45 0.5K
14:40 29.44 29.44 29.44 29.44 0.3K
14:41 29.44 29.44 29.44 29.44 2.6K
14:42 29.38 29.38 29.34 29.34 2.8K
14:47 29.22 29.22 29.22 29.22 0.5K
14:49 29.21 29.22 29.21 29.22 2.0K
14:50 29.27 29.27 29.27 29.27 0.2K
14:51 29.30 29.30 29.27 29.27 0.7K
14:52 29.32 29.32 29.32 29.32 0.6K
14:54 29.32 29.32 29.32 29.32 1.9K
14:55 29.39 29.39 29.39 29.39 0.5K
14:57 29.45 29.45 29.45 29.45 0.6K
14:59 29.39 29.39 29.39 29.39 0.5K
15:00 29.40 29.40 29.40 29.40 0.9K
15:05 29.43 29.43 29.43 29.43 0.3K
15:06 29.41 29.41 29.41 29.41 0.4K
15:07 29.41 29.41 29.41 29.41 0.8K
15:08 29.51 29.51 29.51 29.51 2.0K
15:10 29.49 29.50 29.48 29.48 3.5K
15:14 29.49 29.49 29.49 29.49 1.4K
15:15 29.48 29.48 29.48 29.48 0.3K
15:16 29.50 29.50 29.50 29.50 3.8K
15:18 29.53 29.59 29.53 29.59 3.1K
15:20 29.64 29.64 29.61 29.61 1.1K
15:21 29.61 29.61 29.61 29.61 0.9K
15:22 29.64 29.64 29.61 29.61 1.1K
15:23 29.61 29.64 29.61 29.64 1.1K
15:24 29.64 29.64 29.64 29.64 0.4K
15:25 29.62 29.62 29.61 29.61 1.0K
15:26 29.61 29.62 29.60 29.60 2.0K
15:27 29.60 29.61 29.60 29.60 0.4K
15:28 29.62 29.62 29.60 29.60 0.7K
15:30 29.60 29.62 29.59 29.62 1.1K
15:31 29.59 29.61 29.58 29.61 11.9K
15:32 29.61 29.64 29.60 29.64 2.7K
15:33 29.62 29.64 29.62 29.64 0.6K
15:34 29.62 29.63 29.62 29.63 1.1K
15:35 29.63 29.63 29.63 29.63 0.2K
15:36 29.64 29.64 29.63 29.63 1.0K
15:37 29.63 29.64 29.60 29.60 5.7K
15:38 29.61 29.61 29.61 29.61 3.4K
15:39 29.61 29.65 29.61 29.65 4.3K
15:40 29.65 29.65 29.65 29.65 0.2K
15:41 29.62 29.68 29.62 29.68 2.0K
15:42 29.73 29.73 29.73 29.73 0.1K
15:43 29.72 29.72 29.72 29.72 1.0K
15:44 29.73 29.85 29.73 29.85 2.7K
15:45 29.85 29.90 29.85 29.90 2.9K
15:46 29.94 29.94 29.94 29.94 1.8K
15:47 29.93 29.93 29.92 29.92 0.4K
15:48 29.94 29.95 29.88 29.92 13.5K
15:49 29.93 29.93 29.85 29.85 2.6K
15:50 29.96 29.96 29.89 29.89 4.0K
15:51 29.87 29.89 29.87 29.88 2.5K
15:52 29.85 29.86 29.81 29.84 0.8K
15:53 29.85 29.85 29.83 29.83 2.8K
15:54 29.80 29.80 29.80 29.80 0.4K
15:55 29.81 29.81 29.76 29.76 11.2K
15:56 29.73 29.73 29.65 29.65 4.7K
15:57 29.66 29.66 29.52 29.54 6.6K
15:58 29.53 29.53 29.51 29.53 21.0K
15:59 29.66 29.68 29.66 29.68 73.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음