Hot Features
프리미엄
Astrana Health Inc (ASTH)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.47 | 3.61712598425 | 40.64 | 42.85 | 39.9 | 272695 | 41.33960885 | CS |
| 4 | -14.31 | -25.3633463311 | 56.42 | 60.99 | 39.42 | 325613 | 46.80768097 | CS |
| 12 | -5.7375 | -11.9912221119 | 47.8475 | 63.2 | 39.42 | 291386 | 52.81638163 | CS |
| 26 | 1.78 | 4.41358789983 | 40.33 | 63.2 | 37.69 | 251963 | 49.40575573 | CS |
| 52 | -0.1 | -0.236910684672 | 42.21 | 63.2 | 34.91 | 215871 | 47.43797632 | CS |
| 156 | -0.1 | -0.236910684672 | 42.21 | 63.2 | 34.91 | 215871 | 47.43797632 | CS |
| 260 | -0.1 | -0.236910684672 | 42.21 | 63.2 | 34.91 | 215871 | 47.43797632 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 42.11 | 0 | 0.00 | 42.22 | 42.85 | 41.99 | 280101 |
| 1732232100 | 42.11 | 1.07 | 2.61 | 41.61 | 42.38 | 40.84 | 269627 |
| 1732145700 | 41.04 | 0.11 | 0.27 | 40.6 | 41.29 | 40.275 | 190129 |
| 1732059300 | 40.93 | 0.42 | 1.04 | 40.15 | 41.545 | 39.9 | 377820 |
| 1731972900 | 40.51 | -0.3 | -0.74 | 40.64 | 41.32 | 40.08 | 256326 |
| 1731713700 | 40.81 | -1.09 | -2.60 | 42.35 | 42.4 | 39.42 | 392557 |
| 1731627300 | 41.9 | -0.01 | -0.02 | 41.95 | 42.81 | 40.97 | 432624 |
| 1731540900 | 41.91 | -1 | -2.33 | 44.86 | 45.4 | 41.685 | 585776 |
| 1731454500 | 42.91 | -3.9 | -8.33 | 46.81 | 46.81 | 42.48 | 591188 |
| 1731368100 | 46.81 | -0.15 | -0.32 | 48.5 | 48.625 | 45.55 | 674009 |
| 1731108900 | 46.96 | -12.12 | -20.51 | 57.41 | 57.42 | 46.539 | 796442 |
| 1731022500 | 59.08 | -0.41 | -0.69 | 59.35 | 60.91 | 58.1 | 279384 |
| 1730936100 | 59.49 | 3.49 | 6.23 | 59.83 | 60.99 | 58.03 | 345691 |
| 1730849700 | 56 | 1.7 | 3.13 | 54.09 | 56.189 | 54 | 196466 |
| 1730763300 | 54.3 | -0.23 | -0.42 | 54 | 54.865 | 53.69 | 144294 |
| 1730500500 | 54.53 | 0.75 | 1.39 | 54.54 | 55.5 | 54.1 | 161652 |
| 1730414100 | 53.78 | -1.83 | -3.29 | 55.43 | 55.55 | 53.68 | 173670 |
| 1730327700 | 55.61 | -0.23 | -0.41 | 55.65 | 56.335 | 55.35 | 122964 |
| 1730241300 | 55.84 | -0.24 | -0.43 | 55.48 | 55.94 | 54.81 | 162516 |
| 1730154900 | 56.08 | 0.4 | 0.72 | 56.31 | 57.09 | 55.77 | 131384 |
| 1729895700 | 55.68 | 0.04 | 0.07 | 55.92 | 56.28 | 55 | 117361 |
| 1729809300 | 55.64 | 0.98 | 1.79 | 54.86 | 56.9699 | 54.69 | 206381 |
| 1729722900 | 54.66 | -3.24 | -5.60 | 57.37 | 57.8705 | 54.32 | 240252 |
| 1729636500 | 57.9 | -2.21 | -3.68 | 59.98 | 60.24 | 57.81 | 214424 |
| 1729550100 | 60.11 | -0.48 | -0.79 | 60.43 | 60.43 | 59.38 | 222031 |
| 1729290900 | 60.59 | -0.78 | -1.27 | 61.49 | 61.49 | 60.51 | 122630 |
| 1729204500 | 61.37 | -1.17 | -1.87 | 62.54 | 62.54 | 60.87 | 256710 |
| 1729118100 | 62.54 | 1.47 | 2.41 | 61.49 | 63.2 | 61.18 | 367049 |
| 1729031700 | 61.07 | 1.43 | 2.40 | 59.52 | 61.55 | 59.45 | 348347 |
| 1728945300 | 59.64 | 3.41 | 6.06 | 56.85 | 59.76 | 56.58 | 509785 |
| 1728686100 | 56.23 | -0.76 | -1.33 | 56.55 | 57.27 | 56.12 | 168457 |
| 1728599700 | 56.99 | -1.34 | -2.30 | 57.51 | 57.79 | 56.631 | 258524 |
| 1728513300 | 58.33 | -0.6 | -1.02 | 58.93 | 59.4599 | 57.54 | 195398 |
| 1728426900 | 58.93 | -0.39 | -0.66 | 59.54 | 59.83 | 58.49 | 255184 |
| 1728340500 | 59.32 | -0.57 | -0.95 | 59.77 | 60.56 | 58.5 | 413482 |
| 1728081300 | 59.89 | 0.41 | 0.69 | 59.24 | 61.51 | 59.22 | 506234 |
| 1727994900 | 59.48 | 1.61 | 2.78 | 58.06 | 59.89 | 57.77 | 353824 |
| 1727908500 | 57.87 | 0.03 | 0.05 | 57.31 | 58.4 | 56.9992 | 160964 |
| 1727822100 | 57.84 | -0.1 | -0.17 | 57.67 | 58.5 | 56.84 | 331532 |
| 1727735700 | 57.94 | 1.41 | 2.49 | 56.36 | 57.94 | 56.36 | 244373 |
| 1727476500 | 56.53 | 0.34 | 0.61 | 56.82 | 57.695 | 55.8201 | 162808 |
| 1727390100 | 56.19 | 0.47 | 0.84 | 56.07 | 57.09 | 55.83 | 267979 |
| 1727303700 | 55.72 | 0.14 | 0.25 | 55.71 | 56.61 | 55.34 | 216166 |
| 1727217300 | 55.58 | -1.45 | -2.54 | 57.07 | 57.115 | 55.455 | 190098 |
| 1727130900 | 57.03 | 0.03 | 0.05 | 57.1 | 57.75 | 56.6153 | 164176 |
| 1726871700 | 57 | -0.84 | -1.45 | 58.25 | 58.46 | 56.37 | 878015 |
| 1726785300 | 57.84 | 0.68 | 1.19 | 58.36 | 58.46 | 57.36 | 307923 |
| 1726698900 | 57.16 | 1.68 | 3.03 | 55.34 | 58.775 | 55.245 | 437872 |
| 1726612500 | 55.48 | 0.37 | 0.67 | 55.75 | 57.47 | 55.2901 | 334002 |
| 1726526100 | 55.11 | 0.64 | 1.17 | 54.6 | 56.25 | 54.6 | 290647 |
| 1726266900 | 54.47 | 2.8 | 5.42 | 52.14 | 55.23 | 52.14 | 418174 |
| 1726180500 | 51.67 | 2.59 | 5.28 | 49.63 | 52.5 | 49.435 | 303610 |
| 1726094100 | 49.08 | 1.15 | 2.40 | 47.55 | 49.16 | 47.36 | 232316 |
| 1726007700 | 47.93 | 0.58 | 1.22 | 47.57 | 48.19 | 47.265 | 174579 |
| 1725921300 | 47.35 | -0.29 | -0.61 | 47.22 | 47.73 | 46.5 | 276603 |
| 1725662100 | 47.64 | -0.22 | -0.46 | 48.02 | 48.8 | 46.64 | 200144 |
| 1725575700 | 47.86 | 0.78 | 1.66 | 47.44 | 48.02 | 47.06 | 121980 |
| 1725489300 | 47.08 | -0.32 | -0.68 | 47.36 | 47.83 | 46.98 | 116974 |
| 1725402900 | 47.4 | -0.39 | -0.82 | 47.27 | 48.66 | 46.67 | 198883 |
| 1725057300 | 47.79 | 0.24 | 0.50 | 47.84 | 48.48 | 47.03 | 136927 |
| 1724970900 | 47.55 | -0.73 | -1.51 | 48.8 | 49.1 | 47.48 | 117830 |
| 1724884500 | 48.28 | -0.43 | -0.88 | 48.5 | 49.15 | 47.84 | 128186 |
| 1724798100 | 48.71 | 0.21 | 0.43 | 48.34 | 50.05 | 48.1201 | 175233 |
| 1724711700 | 48.5 | 0.38 | 0.79 | 48.74 | 48.84 | 48.07 | 314826 |
