Astron Paper

ASTO
🏛️ 인도 →
13.19
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 50.25 50.90 49.20 49.55 0.0M
2021-12-30 50.15 50.15 48.90 49.55 0.0M
2021-12-29 50.40 50.70 48.80 49.20 0.0M
2021-12-28 49.40 50.75 48.15 49.65 0.0M
2021-12-27 49.85 49.85 47.55 48.25 0.1M
2021-12-24 50.50 50.50 48.50 49.15 0.0M
2021-12-23 49.40 50.50 48.30 49.65 0.0M
2021-12-22 47.90 48.50 47.20 48.20 0.0M
2021-12-21 46.60 48.80 46.60 46.90 0.0M
2021-12-20 48.90 48.90 45.50 46.20 0.1M
2021-12-17 51.40 51.40 48.65 49.05 0.1M
2021-12-16 50.50 51.45 50.25 50.60 0.0M
2021-12-15 51.00 51.50 50.10 50.80 0.0M
2021-12-14 50.10 51.85 50.05 50.95 0.1M
2021-12-13 51.40 51.80 49.15 50.35 0.1M
2021-12-10 51.25 52.25 50.00 50.45 0.1M
2021-12-09 52.55 52.55 50.75 51.10 0.0M
2021-12-08 53.20 54.00 51.15 51.75 0.0M
2021-12-07 52.90 53.95 51.65 52.40 0.1M
2021-12-06 49.05 54.00 48.35 51.45 0.1M
2021-12-03 48.75 49.35 48.15 49.10 0.0M
2021-12-02 47.75 48.40 47.20 48.10 0.0M
2021-12-01 46.85 49.10 46.65 47.25 0.1M
2021-11-30 45.80 47.80 45.80 46.55 0.0M
2021-11-29 48.00 48.00 45.10 45.70 0.1M
2021-11-26 50.00 50.60 48.10 48.45 0.0M
2021-11-25 50.15 50.65 49.65 49.85 0.0M
2021-11-24 50.80 50.95 49.80 50.15 0.0M
2021-11-23 49.65 50.40 48.00 49.80 0.1M
2021-11-22 50.70 50.95 49.45 49.60 0.0M
2021-11-18 52.00 52.00 50.20 50.60 0.1M
2021-11-17 51.80 52.80 51.30 52.05 0.0M
2021-11-16 51.70 51.95 50.90 51.85 0.0M
2021-11-15 53.50 53.80 50.30 50.85 0.1M
2021-11-12 52.45 53.95 52.05 52.60 0.0M
2021-11-11 53.05 53.60 51.85 52.45 0.0M
2021-11-10 53.70 54.50 52.60 52.95 0.1M
2021-11-09 52.05 55.35 51.75 53.60 0.1M
2021-11-08 53.20 53.20 52.10 52.25 0.0M
2021-11-04 52.10 53.55 52.10 53.05 0.0M
2021-11-03 51.95 53.35 51.55 52.10 0.0M
2021-11-02 51.45 52.40 51.30 51.65 0.0M
2021-11-01 50.95 51.60 50.35 51.20 0.0M
2021-10-29 51.00 51.20 49.80 50.30 0.1M
2021-10-28 52.65 52.70 50.20 51.00 0.1M
2021-10-27 53.20 54.20 52.30 52.65 0.1M
2021-10-26 51.55 53.20 51.50 52.30 0.1M
2021-10-25 54.75 54.75 51.00 51.45 0.1M
2021-10-22 55.45 55.80 53.10 53.60 0.1M
2021-10-21 55.00 56.05 55.00 55.30 0.1M
2021-10-20 55.20 56.95 55.00 55.25 0.1M
2021-10-19 56.65 57.60 55.75 56.00 0.1M
2021-10-18 57.25 57.85 56.15 56.65 0.1M
2021-10-14 58.80 58.80 56.90 57.15 0.1M
2021-10-13 58.45 59.20 57.80 58.05 0.1M
2021-10-12 57.60 59.80 57.25 58.30 0.1M
2021-10-11 59.40 60.75 58.05 58.40 0.1M
2021-10-08 60.05 61.25 58.60 59.20 0.1M
2021-10-07 60.05 61.40 59.80 60.05 0.1M
2021-10-06 61.70 62.50 59.60 59.95 0.2M
2021-10-05 57.75 62.55 57.75 61.70 0.7M
2021-10-04 57.55 58.90 56.40 58.05 0.1M
2021-10-01 57.85 59.15 57.30 57.90 0.1M
2021-09-30 59.00 60.10 57.70 58.00 0.1M
2021-09-29 56.90 57.80 56.50 56.80 0.1M
2021-09-28 58.45 58.85 56.60 56.90 0.1M
2021-09-27 57.00 59.45 56.50 58.15 0.2M
2021-09-24 57.60 58.65 56.80 57.00 0.1M
2021-09-23 58.40 58.80 57.15 57.60 0.1M
2021-09-22 56.75 58.00 56.75 57.40 0.2M
2021-09-21 57.00 58.00 55.65 56.65 0.2M
2021-09-20 57.10 58.40 56.60 57.00 0.0M
2021-09-17 58.75 59.65 57.00 57.60 0.6M
2021-09-16 60.00 60.35 58.50 58.65 0.1M
2021-09-15 59.05 60.20 58.80 59.00 0.6M
2021-09-14 59.95 61.40 58.40 58.85 0.1M
2021-09-13 59.30 60.00 58.80 59.65 0.1M
2021-09-09 58.60 60.00 58.55 59.25 0.1M
2021-09-08 59.25 61.15 59.05 59.55 0.2M
2021-09-07 60.60 61.50 59.05 59.40 0.1M
2021-09-06 60.15 61.70 60.15 60.55 0.6M
2021-09-03 61.10 62.00 60.00 60.15 0.3M
2021-09-02 59.50 62.50 59.50 61.15 0.5M
2021-09-01 59.70 60.10 58.40 59.50 0.2M
2021-08-31 58.70 59.90 58.70 58.95 0.1M
2021-08-30 58.30 60.95 58.30 59.30 0.2M
2021-08-27 58.80 59.60 58.20 58.75 0.1M
2021-08-26 59.40 60.35 58.45 59.10 0.2M
2021-08-25 58.55 60.35 57.85 58.80 0.5M
2021-08-24 58.00 60.00 57.85 58.85 0.3M
2021-08-23 60.95 61.90 57.30 57.95 0.2M
2021-08-20 58.00 63.45 57.85 60.00 0.8M
2021-08-18 64.90 64.90 59.50 60.20 0.6M
2021-08-17 56.90 66.50 54.00 64.15 4.2M
2021-08-16 57.95 58.00 55.20 55.45 0.2M
2021-08-13 57.45 59.30 56.70 57.00 0.5M
2021-08-12 56.95 58.25 56.50 57.20 0.2M
2021-08-11 57.00 57.80 52.65 56.35 0.6M
2021-08-10 56.15 59.65 55.25 56.75 1.5M
2021-08-09 56.80 59.50 51.50 54.00 1.1M
2021-08-06 58.50 60.65 57.10 57.80 0.3M
2021-08-05 54.70 59.00 53.40 58.45 1.0M
2021-08-04 56.75 57.60 53.50 53.95 0.3M
2021-08-03 57.85 60.20 55.10 56.10 1.0M
2021-08-02 61.70 62.20 55.10 57.40 1.5M
2021-07-30 65.25 65.25 58.90 61.30 1.0M
2021-07-29 67.95 69.85 64.00 65.25 0.9M
2021-07-28 63.70 70.60 63.20 67.40 1.6M
2021-07-27 64.10 65.80 63.15 63.60 0.3M
2021-07-26 65.60 66.90 63.90 64.20 0.7M
2021-07-23 69.40 69.40 65.40 66.10 0.5M
2021-07-22 67.05 69.90 66.55 68.15 0.5M
2021-07-20 67.35 68.00 64.85 66.05 0.8M
2021-07-19 71.35 72.50 69.35 69.85 0.6M
2021-07-16 67.90 74.45 67.75 71.65 1.3M
2021-07-15 71.55 71.55 66.75 67.35 1.1M
2021-07-14 62.90 74.50 60.50 71.55 4.2M
2021-07-13 60.95 63.45 60.65 62.10 0.6M
2021-07-12 61.50 63.80 59.55 60.25 0.5M
2021-07-09 60.70 62.00 60.10 61.25 0.2M
2021-07-08 62.95 63.60 60.25 60.70 0.4M
2021-07-07 61.50 66.50 60.50 63.25 2.4M
2021-07-06 55.40 61.80 55.40 59.15 2.0M
2021-07-05 54.75 56.75 54.30 55.20 0.2M
2021-07-02 55.00 56.70 54.15 54.75 0.1M
2021-07-01 56.85 57.90 54.70 55.15 0.3M
2021-06-30 54.20 57.60 53.85 56.90 0.6M
2021-06-29 56.00 56.00 53.85 54.30 0.1M
2021-06-28 54.65 55.90 53.30 54.85 0.2M
2021-06-25 56.75 57.45 53.10 54.05 0.2M
2021-06-24 58.40 58.90 55.20 56.15 0.2M
2021-06-23 59.00 62.30 55.60 57.40 1.8M
2021-06-22 55.00 59.90 54.05 58.85 2.2M
2021-06-21 53.10 57.30 52.60 54.35 0.9M
2021-06-18 53.30 55.40 49.70 54.70 0.6M
2021-06-17 54.00 55.90 52.20 53.10 0.4M
2021-06-16 54.00 56.20 51.90 55.10 0.6M
2021-06-15 50.75 56.80 48.85 53.75 0.9M
2021-06-14 50.65 50.90 48.30 49.70 0.1M
2021-06-11 50.50 51.60 49.20 49.70 0.1M
2021-06-10 50.00 51.30 49.40 49.80 0.1M
2021-06-09 49.10 52.70 48.05 50.20 0.3M
2021-06-08 50.90 51.20 49.00 49.35 0.1M
2021-06-07 52.50 52.80 50.05 50.40 0.2M
2021-06-04 53.40 54.30 51.40 52.65 0.7M
2021-06-03 47.45 53.50 46.85 52.45 1.1M
2021-06-02 45.95 48.00 45.50 46.40 0.1M
2021-06-01 47.50 48.15 45.35 45.60 0.2M
2021-05-31 46.85 50.70 45.50 47.35 0.8M
2021-05-28 46.65 47.00 45.05 46.00 0.1M
2021-05-27 48.00 48.00 46.00 46.25 0.1M
2021-05-26 44.35 47.90 43.60 47.00 0.4M
2021-05-25 43.20 44.50 42.60 43.45 0.5M
2021-05-24 42.50 43.45 41.80 42.25 0.1M
2021-05-21 42.70 43.45 42.20 42.25 0.0M
2021-05-20 42.90 44.00 42.00 42.30 0.4M
2021-05-19 40.95 42.80 40.40 42.15 0.2M
2021-05-18 40.90 41.50 40.00 40.15 0.1M
2021-05-17 40.90 41.85 40.00 40.45 0.1M
2021-05-14 41.15 41.70 39.75 39.85 0.1M
2021-05-12 41.90 42.15 40.40 40.85 0.1M
2021-05-11 41.15 41.20 40.10 40.35 0.1M
2021-05-10 40.80 42.90 39.85 41.35 0.1M
2021-05-07 41.00 43.00 40.40 40.60 0.1M
2021-05-06 41.35 41.40 40.15 40.55 0.0M
2021-05-05 42.60 42.75 40.70 40.90 0.0M
2021-05-04 41.25 43.30 39.55 41.70 0.2M
2021-05-03 39.40 40.05 38.90 39.40 0.0M
2021-04-30 40.70 40.70 39.20 40.20 0.0M
2021-04-29 39.90 41.80 39.30 40.70 0.1M
2021-04-28 40.40 41.00 39.50 39.70 0.0M
2021-04-27 41.00 41.00 38.75 39.20 0.0M
2021-04-26 38.15 39.15 38.15 38.70 0.0M
2021-04-23 39.20 40.65 38.65 38.80 0.0M
2021-04-22 39.90 39.90 38.50 38.95 0.0M
2021-04-20 38.10 40.15 37.80 39.45 0.1M
2021-04-19 37.80 39.10 37.50 37.80 0.1M
2021-04-16 39.55 40.80 39.10 39.45 0.0M
2021-04-15 40.75 41.50 39.60 39.85 0.0M
2021-04-13 40.00 41.45 39.65 40.70 0.0M
2021-04-12 40.10 41.80 38.10 39.20 0.1M
2021-04-09 42.80 42.80 41.95 42.10 0.0M
2021-04-08 42.70 42.70 41.90 42.15 0.0M
2021-04-07 42.00 43.30 41.80 42.15 0.1M
2021-04-06 41.55 43.25 41.55 41.85 0.0M
2021-04-05 43.90 43.90 41.55 42.00 0.0M
2021-04-01 42.45 43.30 41.40 43.10 0.0M
2021-03-31 42.65 42.90 40.75 41.10 0.1M
2021-03-30 42.90 43.35 42.00 42.10 0.0M
2021-03-26 43.60 43.60 41.95 42.15 0.0M
2021-03-25 44.35 44.35 41.40 42.05 0.0M
2021-03-24 44.25 45.10 43.05 43.45 0.0M
2021-03-23 44.10 45.90 43.30 44.10 0.0M
2021-03-22 44.55 48.00 43.55 44.10 0.1M
2021-03-19 43.80 45.30 42.50 44.10 0.1M
2021-03-18 45.80 48.80 43.65 44.75 0.2M
2021-03-17 50.50 50.50 43.85 45.20 0.3M
2021-03-16 43.20 50.90 43.20 49.05 1.1M
2021-03-15 42.80 43.00 41.75 42.45 0.0M
2021-03-12 43.75 44.00 42.25 42.80 0.1M
2021-03-10 42.65 44.00 42.20 42.60 0.1M
2021-03-09 43.30 43.70 42.10 42.50 0.0M
2021-03-08 44.20 44.75 42.55 43.30 0.1M
2021-03-05 44.95 45.00 43.20 43.90 0.0M
2021-03-04 44.10 45.15 44.05 44.35 0.0M
2021-03-03 46.20 46.25 44.70 45.15 0.1M
2021-03-02 44.95 46.65 43.40 44.95 0.2M
2021-03-01 44.50 44.50 43.10 43.50 0.0M
2021-02-26 44.60 45.45 42.90 43.20 0.0M
2021-02-25 43.00 46.20 43.00 43.85 0.0M
2021-02-24 43.50 44.45 42.20 43.20 0.0M
2021-02-23 43.60 44.65 43.00 43.15 0.0M
2021-02-22 45.40 45.40 43.05 43.35 0.0M
2021-02-19 44.00 45.70 43.20 44.45 0.1M
2021-02-18 42.65 44.50 42.65 43.65 0.1M
2021-02-17 43.10 43.95 42.50 42.95 0.0M
2021-02-16 44.40 44.50 43.00 43.20 0.0M
2021-02-15 43.35 44.60 43.35 43.60 0.0M
2021-02-12 44.55 45.00 43.00 43.30 0.1M
2021-02-11 44.95 45.25 43.20 43.35 0.0M
2021-02-10 44.80 46.10 43.75 44.00 0.0M
2021-02-09 43.55 45.95 43.10 43.75 0.2M
2021-02-08 43.95 44.85 40.90 43.90 0.1M
2021-02-05 44.80 44.80 43.70 43.95 0.0M
2021-02-04 43.45 44.70 43.20 44.20 0.1M
2021-02-03 43.60 44.90 43.10 43.45 0.0M
2021-02-02 42.90 44.00 42.50 43.55 0.0M
2021-02-01 43.25 43.25 41.70 42.35 0.0M
2021-01-29 42.85 43.20 41.80 42.45 0.0M
2021-01-28 42.75 43.20 41.00 42.00 0.0M
2021-01-27 42.00 44.20 41.95 42.80 0.1M
2021-01-25 42.15 42.80 40.50 42.00 0.1M
2021-01-22 44.60 45.55 41.40 41.95 0.2M
2021-01-21 45.50 46.60 44.10 44.75 0.1M
2021-01-20 44.45 48.65 44.05 45.00 0.3M
2021-01-19 49.00 49.00 39.95 43.50 0.5M
2021-01-18 50.30 52.20 48.10 48.60 0.0M
2021-01-15 50.55 51.25 50.05 50.30 0.0M
2021-01-14 51.00 51.90 50.15 50.75 0.0M
2021-01-13 51.30 52.90 49.80 51.45 0.1M
2021-01-12 51.00 51.95 47.80 49.75 0.0M
2021-01-11 52.75 52.75 50.50 51.00 0.1M
2021-01-08 52.50 53.40 51.00 52.10 0.1M
2021-01-07 52.50 53.75 52.20 52.50 0.0M
2021-01-06 53.30 54.25 52.30 52.50 0.1M
2021-01-05 52.90 54.35 51.55 53.25 0.1M
2021-01-04 54.00 54.80 43.00 52.95 0.1M
2021-01-01 52.15 54.50 51.90 53.25 0.1M