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
2023-12-29 31.80 32.55 30.50 32.45 0.1M
2023-12-28 31.80 31.80 30.30 31.00 0.1M
2023-12-27 31.00 31.60 29.70 30.95 0.0M
2023-12-26 29.05 30.45 29.05 30.40 0.1M
2023-12-22 29.80 29.80 28.10 29.00 0.0M
2023-12-21 29.15 29.30 27.65 29.10 0.0M
2023-12-20 29.55 30.40 28.50 28.70 0.1M
2023-12-19 30.40 30.40 29.00 29.55 0.0M
2023-12-18 29.55 30.35 29.55 29.80 0.0M
2023-12-15 30.90 30.90 29.30 29.55 0.0M
2023-12-14 30.95 30.95 29.70 29.95 0.0M
2023-12-13 30.95 30.95 29.70 30.30 0.0M
2023-12-12 30.70 30.90 30.05 30.50 0.0M
2023-12-11 29.90 30.95 29.90 30.20 0.0M
2023-12-08 30.95 31.00 29.65 29.90 0.0M
2023-12-07 30.80 31.75 30.15 30.80 0.0M
2023-12-06 29.50 30.35 29.15 30.35 0.1M
2023-12-05 29.55 29.70 28.20 28.95 0.0M
2023-12-04 29.80 29.80 28.25 29.15 0.0M
2023-12-01 29.25 29.35 28.10 29.05 0.0M
2023-11-30 28.65 28.80 27.80 28.70 0.0M
2023-11-29 29.25 29.80 28.15 28.85 0.0M
2023-11-28 29.85 30.10 28.75 29.25 0.0M
2023-11-24 28.85 29.75 28.85 29.30 0.0M
2023-11-23 29.05 29.95 28.60 28.95 0.0M
2023-11-22 29.75 29.75 29.00 29.05 0.0M
2023-11-21 30.10 30.10 29.00 29.25 0.0M
2023-11-20 29.20 29.70 28.65 29.10 0.0M
2023-11-17 28.80 29.45 28.65 28.85 0.0M
2023-11-16 29.05 29.70 28.50 28.80 0.0M
2023-11-15 30.00 30.00 28.40 29.05 0.0M
2023-11-13 29.95 29.95 28.00 29.30 0.0M
2023-11-12 30.00 30.00 28.70 29.10 0.0M
2023-11-10 30.30 30.30 28.50 28.70 0.0M
2023-11-09 28.75 29.95 28.50 29.00 2.1M
2023-11-08 28.85 28.85 28.10 28.75 0.0M
2023-11-07 28.15 29.00 27.50 28.85 0.0M
2023-11-06 27.10 28.75 27.10 28.15 0.0M
2023-11-03 26.70 28.40 26.70 28.20 0.0M
2023-11-02 28.85 28.85 27.60 28.05 0.0M
2023-11-01 28.50 28.50 27.65 28.25 0.0M
2023-10-31 29.00 29.00 28.00 28.30 0.0M
2023-10-30 29.00 29.10 28.05 28.15 0.0M
2023-10-27 28.00 29.05 27.00 29.00 0.0M
2023-10-26 28.80 28.80 27.40 27.70 0.0M
2023-10-25 29.90 30.45 28.65 28.80 0.0M
2023-10-23 30.60 31.40 30.15 30.15 0.0M
2023-10-20 31.70 32.70 31.10 31.45 0.0M
2023-10-19 32.80 32.80 31.15 31.55 0.0M
2023-10-18 32.85 32.85 31.50 31.60 0.0M
2023-10-17 31.60 32.85 31.10 32.00 0.0M
2023-10-16 32.75 32.95 31.30 31.85 0.0M
2023-10-13 32.65 33.00 31.20 31.90 0.0M
2023-10-12 32.90 33.90 32.50 32.65 0.0M
2023-10-11 31.85 33.00 31.40 32.90 0.0M
2023-10-10 33.25 33.25 31.50 31.80 0.0M
2023-10-09 32.05 32.10 31.60 31.70 0.0M
2023-10-06 33.20 33.50 32.10 33.00 0.0M
2023-10-05 33.50 33.90 32.50 33.30 0.0M
2023-10-04 33.75 34.60 32.85 33.25 0.0M
2023-10-03 35.00 35.00 33.20 34.15 0.0M
2023-09-29 35.35 35.75 34.70 34.95 0.1M
2023-09-28 36.25 36.35 35.00 35.10 0.1M
2023-09-27 36.00 36.45 35.50 35.80 0.2M
2023-09-26 32.20 35.40 32.20 34.65 0.2M
2023-09-25 33.50 34.00 32.50 32.70 0.1M
2023-09-22 32.90 34.00 32.90 33.50 0.1M
2023-09-21 34.10 34.30 32.55 32.65 0.1M
2023-09-20 34.35 35.35 33.65 33.90 0.1M
2023-09-18 34.85 35.75 34.00 34.35 0.2M
2023-09-15 36.00 36.25 33.80 34.40 0.2M
2023-09-14 34.45 36.00 34.45 35.75 0.3M
2023-09-13 33.55 35.50 32.60 34.80 0.1M
2023-09-12 36.95 37.45 32.50 33.40 0.3M
2023-09-11 36.30 36.75 35.05 36.45 0.2M
2023-09-08 36.70 36.70 35.15 35.70 0.2M
2023-09-07 36.40 37.90 35.95 36.75 1.4M
2023-09-06 31.00 35.50 30.65 35.15 1.7M
2023-09-05 29.50 31.95 29.40 30.75 0.4M
2023-09-04 29.95 31.00 29.25 29.80 0.1M
2023-09-01 29.75 30.65 29.10 29.60 0.1M
2023-08-31 29.80 30.00 29.45 29.65 0.0M
2023-08-30 30.15 30.15 29.50 29.70 0.1M
2023-08-29 28.85 30.65 28.15 29.80 0.2M
2023-08-28 29.00 29.35 27.80 28.15 0.1M
2023-08-25 30.80 30.80 28.50 28.85 0.1M
2023-08-24 30.15 31.30 29.95 30.00 0.1M
2023-08-23 30.25 30.95 29.70 29.80 0.1M
2023-08-22 30.05 30.95 29.20 29.75 0.1M
2023-08-21 31.40 31.40 29.20 29.70 0.1M
2023-08-18 31.55 32.30 30.55 30.60 0.2M
2023-08-17 29.60 31.70 28.90 31.25 0.6M
2023-08-16 28.75 29.40 27.60 29.00 0.1M
2023-08-14 29.15 29.50 27.40 27.60 0.1M
2023-08-11 30.15 30.60 29.70 30.10 0.2M
2023-08-10 28.85 30.00 28.35 29.70 0.2M
2023-08-09 28.20 28.70 27.35 28.25 0.2M
2023-08-08 26.25 28.80 25.90 27.15 0.3M
2023-08-07 25.95 26.25 25.70 26.00 0.0M
2023-08-04 26.20 26.20 25.65 25.95 0.0M
2023-08-03 26.20 26.20 25.55 25.65 0.0M
2023-08-02 26.00 26.25 25.50 26.00 0.0M
2023-08-01 26.30 26.30 25.35 25.80 0.0M
2023-07-31 26.45 26.45 25.55 25.75 0.0M
2023-07-28 27.00 27.00 25.30 26.00 0.0M
2023-07-27 25.95 26.35 25.55 25.95 0.0M
2023-07-26 25.40 26.40 25.20 25.65 0.0M
2023-07-25 25.45 25.70 25.05 25.15 0.0M
2023-07-24 25.00 25.55 24.95 25.10 0.0M
2023-07-21 25.85 25.85 25.10 25.60 0.0M
2023-07-20 25.25 25.70 25.00 25.50 0.0M
2023-07-19 25.75 25.85 25.20 25.55 0.0M
2023-07-18 25.85 26.05 25.15 25.55 0.0M
2023-07-17 26.05 26.25 25.55 25.80 0.0M
2023-07-14 25.55 26.40 24.60 26.05 0.0M
2023-07-13 25.55 25.55 25.00 25.25 0.0M
2023-07-12 25.10 25.70 24.95 25.20 0.0M
2023-07-11 25.75 25.85 24.60 25.10 0.0M
2023-07-10 26.00 26.45 25.20 25.50 0.0M
2023-07-07 26.65 26.90 25.05 25.40 0.1M
2023-07-06 26.65 27.05 26.50 26.65 0.0M
2023-07-05 26.65 26.90 26.25 26.55 0.0M
2023-07-04 26.10 27.35 26.00 26.20 0.0M
2023-07-03 26.55 27.95 26.00 26.10 0.1M
2023-06-30 27.30 27.50 26.05 26.20 0.0M
2023-06-28 26.65 27.75 26.45 27.30 0.4M
2023-06-27 26.20 26.95 26.10 26.35 0.1M
2023-06-26 24.40 27.00 23.50 26.30 0.7M
2023-06-23 24.20 25.00 24.05 24.85 0.0M
2023-06-22 24.60 24.80 24.40 24.50 0.0M
2023-06-21 24.35 24.80 24.10 24.55 0.0M
2023-06-20 24.65 24.75 24.00 24.15 0.0M
2023-06-19 25.00 25.00 24.10 24.30 0.0M
2023-06-16 24.75 25.00 24.40 24.90 0.0M
2023-06-15 24.60 24.95 24.10 24.40 0.0M
2023-06-14 24.90 25.00 24.30 24.45 0.0M
2023-06-13 25.65 25.75 24.55 24.75 0.0M
2023-06-12 25.40 25.85 25.05 25.35 0.0M
2023-06-09 25.95 25.95 24.50 25.00 0.0M
2023-06-08 25.75 26.40 25.50 25.70 0.1M
2023-06-07 24.50 25.70 24.45 25.40 0.1M
2023-06-06 24.75 24.95 24.00 24.60 0.0M
2023-06-05 24.45 25.00 24.00 24.45 0.0M
2023-06-02 24.45 24.45 24.10 24.15 0.0M
2023-06-01 24.00 24.90 24.00 24.15 0.0M
2023-05-31 23.20 24.75 23.05 23.90 0.1M
2023-05-30 25.05 25.80 23.05 24.40 0.1M
2023-05-29 25.10 26.40 25.10 25.55 0.0M
2023-05-26 26.65 26.65 25.10 25.40 0.0M
2023-05-25 26.45 26.50 25.10 25.55 0.0M
2023-05-24 26.15 26.15 25.55 25.75 0.0M
2023-05-23 25.75 26.75 25.30 26.10 0.0M
2023-05-22 27.00 27.00 25.00 26.05 0.0M
2023-05-19 26.70 26.75 26.00 26.05 0.0M
2023-05-18 26.05 26.90 25.80 26.15 0.0M
2023-05-17 26.25 27.10 25.45 26.05 0.1M
2023-05-16 26.60 27.55 26.30 26.40 0.0M
2023-05-15 28.35 28.35 26.25 26.50 0.0M
2023-05-12 28.05 28.20 27.05 27.50 0.0M
2023-05-11 28.05 28.50 27.30 28.00 0.0M
2023-05-10 28.25 28.35 27.40 28.00 0.0M
2023-05-09 27.10 28.60 27.10 27.75 0.1M
2023-05-08 27.50 27.90 27.20 27.55 0.0M
2023-05-05 26.95 27.95 26.50 27.20 0.1M
2023-05-04 26.15 27.40 25.75 26.95 0.1M
2023-05-03 25.80 26.45 25.45 25.95 0.0M
2023-05-02 25.55 26.45 25.25 25.80 0.1M
2023-04-28 25.70 26.30 24.15 25.55 0.1M
2023-04-27 25.65 25.65 25.00 25.40 0.0M
2023-04-26 25.10 25.75 24.65 25.30 0.1M
2023-04-25 25.15 25.90 24.80 25.60 0.0M
2023-04-24 24.75 25.40 24.70 24.85 0.0M
2023-04-21 25.55 25.55 23.80 24.75 0.1M
2023-04-20 25.45 26.00 24.85 25.25 0.0M
2023-04-19 24.15 26.30 23.75 25.50 0.1M
2023-04-18 22.95 24.40 22.95 24.15 0.0M
2023-04-17 22.60 23.15 22.50 22.70 0.0M
2023-04-13 23.70 24.45 22.00 22.85 0.1M
2023-04-12 24.50 24.80 23.60 23.70 0.1M
2023-04-11 24.35 25.40 24.25 24.50 0.1M
2023-04-10 24.05 24.85 23.60 24.65 0.1M
2023-04-06 23.75 24.90 23.05 24.05 0.1M
2023-04-05 23.40 24.50 23.05 23.80 0.2M
2023-04-03 20.95 23.95 20.15 23.40 0.3M
2023-03-31 19.25 21.75 18.95 20.65 0.2M
2023-03-29 19.45 19.90 18.10 19.05 0.2M
2023-03-28 19.95 20.05 19.10 19.55 0.1M
2023-03-27 21.20 21.20 19.50 19.80 0.1M
2023-03-24 21.05 21.35 20.45 21.00 0.1M
2023-03-23 22.55 23.10 21.10 21.35 0.2M
2023-03-22 24.40 24.80 21.75 22.55 0.2M
2023-03-21 24.25 25.25 24.10 24.70 0.0M
2023-03-20 24.15 25.45 23.60 24.25 0.0M
2023-03-17 24.70 26.30 24.50 24.70 0.0M
2023-03-16 23.50 26.70 23.40 24.20 2.9M
2023-03-15 24.90 25.00 23.95 24.15 0.0M
2023-03-14 25.10 25.45 24.50 24.75 0.0M
2023-03-13 25.45 25.60 24.30 24.80 0.0M
2023-03-10 25.05 25.45 24.00 25.35 0.0M
2023-03-09 25.80 25.80 24.60 24.75 0.0M
2023-03-08 25.95 25.95 25.50 25.70 0.0M
2023-03-06 26.70 26.80 25.55 26.00 0.1M
2023-03-03 24.90 26.90 24.25 25.80 0.1M
2023-03-02 24.15 24.75 23.90 24.20 0.0M
2023-03-01 22.90 24.60 22.80 23.80 0.1M
2023-02-28 23.65 24.00 22.70 22.95 0.1M
2023-02-27 24.65 24.70 23.25 23.35 0.1M
2023-02-24 25.15 25.15 24.15 24.35 0.0M
2023-02-23 26.00 26.25 24.10 24.85 0.1M
2023-02-22 27.55 27.55 26.00 26.15 0.0M
2023-02-21 27.75 27.80 26.00 26.85 0.1M
2023-02-20 28.25 28.25 27.50 27.65 0.0M
2023-02-17 27.40 28.20 27.40 27.85 0.0M
2023-02-16 27.80 28.65 27.50 27.65 0.0M
2023-02-15 28.70 28.70 27.50 27.80 0.0M
2023-02-14 29.70 29.70 28.10 28.70 0.0M
2023-02-13 29.65 29.85 28.70 29.40 0.0M
2023-02-10 29.30 30.10 29.20 29.65 0.0M
2023-02-09 29.45 29.70 29.00 29.30 0.0M
2023-02-08 29.90 30.35 29.00 29.40 0.0M
2023-02-07 30.25 30.85 29.50 29.90 0.1M
2023-02-06 30.25 31.00 29.50 30.15 0.1M
2023-02-03 31.70 31.80 28.25 29.90 0.4M
2023-02-02 31.90 32.45 31.20 31.60 0.1M
2023-02-01 32.35 32.85 31.75 31.90 0.0M
2023-01-31 31.85 33.30 31.70 32.35 0.2M
2023-01-30 33.00 33.45 30.80 31.45 0.1M
2023-01-27 33.60 33.65 32.35 32.60 0.1M
2023-01-25 33.25 33.85 32.60 33.55 0.2M
2023-01-24 33.50 34.00 33.25 33.40 0.1M
2023-01-23 32.95 34.75 32.95 33.55 0.3M
2023-01-20 33.15 33.80 32.65 33.45 0.2M
2023-01-19 32.80 33.20 32.50 33.00 0.2M
2023-01-18 32.90 33.25 32.15 32.55 0.1M
2023-01-17 32.70 33.40 32.15 32.70 0.1M
2023-01-16 32.10 32.70 32.10 32.30 0.0M
2023-01-13 32.30 32.95 32.00 32.40 0.1M
2023-01-12 32.65 32.65 31.95 32.45 0.0M
2023-01-11 32.10 32.45 31.70 32.30 0.0M
2023-01-10 32.50 32.50 31.50 31.70 0.0M
2023-01-09 32.10 32.40 31.60 31.80 0.0M
2023-01-06 32.45 32.45 31.55 31.65 0.1M
2023-01-05 32.80 32.80 31.95 32.15 0.1M
2023-01-04 32.70 32.75 32.40 32.50 0.1M
2023-01-03 32.75 33.45 32.40 32.55 0.1M
2023-01-02 33.35 33.55 32.30 32.45 0.3M