Hot Features
프리미엄
ASA Gold and Precious Metals Limited (ASA)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.105 | 4.54358552632 | 24.32 | 25.87 | 24.0393 | 39993 | 24.62213057 | CS |
| 4 | 1.195 | 4.93190260008 | 24.23 | 26.8 | 23.93 | 57322 | 25.38745773 | CS |
| 12 | 4.165 | 19.590780809 | 21.26 | 26.8 | 19.37 | 62042 | 22.84598947 | CS |
| 26 | 6.325 | 33.1151832461 | 19.1 | 26.8 | 18.62 | 54722 | 21.82337759 | CS |
| 52 | 10.875 | 74.7422680412 | 14.55 | 26.8 | 14.4101 | 53736 | 19.65007958 | CS |
| 156 | 2.135 | 9.16702447402 | 23.29 | 26.8 | 11.93 | 57149 | 16.82655945 | CS |
| 260 | 11.805 | 86.6740088106 | 13.62 | 26.8 | 8.16 | 71147 | 18.10008229 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741131600 | 25.01 | 0.3 | 1.21 | 24.98 | 25.25 | 24.41 | 22603 |
| 1741045200 | 24.71 | 0.3 | 1.23 | 24.81 | 25.57 | 24.59 | 34695 |
| 1740786000 | 24.41 | -0.07 | -0.29 | 24.23 | 24.48 | 24.0393 | 29809 |
| 1740699600 | 24.48 | -0.39 | -1.57 | 24.81 | 25.87 | 24.04 | 85811 |
| 1740613200 | 24.87 | 0.55 | 2.26 | 24.32 | 24.99 | 24.260827 | 27047 |
| 1740526800 | 24.32 | -0.7 | -2.80 | 24.71 | 24.9325 | 23.93 | 46335 |
| 1740440400 | 25.02 | -0.06 | -0.24 | 25 | 25.16 | 24.77 | 25772 |
| 1740181200 | 25.08 | -0.75 | -2.90 | 25.92 | 26.0699 | 25 | 38451 |
| 1740094800 | 25.83 | 0.28 | 1.10 | 25.4 | 26.3653 | 25.4 | 46653 |
| 1740008400 | 25.55 | -0.04 | -0.16 | 25.52 | 25.65 | 25.3097 | 39884 |
| 1739922000 | 25.59 | 0.19 | 0.75 | 25.48 | 26.25 | 25.34 | 85880 |
| 1739576400 | 25.4 | -0.79 | -3.02 | 26.36 | 26.75 | 25.4 | 51694 |
| 1739490000 | 26.19 | -0.36 | -1.36 | 26.61 | 26.625 | 25.73 | 53431 |
| 1739403600 | 26.55 | 0.86 | 3.35 | 25.57 | 26.65 | 25.2101 | 89449 |
| 1739317200 | 25.69 | -0.63 | -2.39 | 26.08 | 26.3084 | 25.6534 | 48289 |
| 1739230800 | 26.32 | 0.96 | 3.79 | 25.73 | 26.8 | 25.58 | 67152 |
| 1738971600 | 25.36 | 0.18 | 0.71 | 25.31 | 25.74 | 25 | 106296 |
| 1738885200 | 25.18 | 0.04 | 0.16 | 25.39 | 25.49 | 24.682 | 110564 |
| 1738798800 | 25.14 | 0.88 | 3.63 | 24.23 | 25.71 | 24.2 | 79304 |
| 1738712400 | 24.26 | 0.23 | 0.96 | 24.05 | 24.48 | 24 | 41427 |
| 1738626000 | 24.03 | 0.64 | 2.74 | 22.8 | 24.31 | 22.71 | 103413 |
| 1738366800 | 23.39 | -0.19 | -0.81 | 23.58 | 23.67 | 23.1 | 42054 |
| 1738280400 | 23.58 | 0.88 | 3.88 | 22.8 | 23.7899 | 22.7455 | 76980 |
| 1738194000 | 22.7 | 0.01 | 0.04 | 22.53 | 22.72 | 22.53 | 56594 |
| 1738107600 | 22.69 | 0.43 | 1.93 | 22.5 | 22.813 | 22.38 | 88109 |
| 1738021200 | 22.26 | -0.45 | -1.98 | 22.5 | 22.5 | 22.17 | 87730 |
| 1737762000 | 22.71 | 0.66 | 2.99 | 22.1 | 22.85 | 22.1 | 125517 |
| 1737675600 | 22.05 | 0 | 0.00 | 22.05 | 22.05 | 22.05 | 0 |
| 1737589200 | 22.05 | 0.11 | 0.50 | 21.9 | 22.085 | 21.84 | 164598 |
| 1737502800 | 21.94 | 0.13 | 0.60 | 22.01 | 22.1188 | 21.92 | 57806 |
| 1737157200 | 21.81 | -0.02 | -0.09 | 21.77 | 21.875 | 21.5701 | 43581 |
| 1737070800 | 21.83 | -0.11 | -0.50 | 22.03 | 22.17 | 21.83 | 67429 |
| 1736984400 | 21.94 | -0.08 | -0.36 | 22.3 | 22.33 | 21.8 | 20073 |
| 1736898000 | 22.02 | 0.17 | 0.78 | 21.86 | 22.2 | 21.64 | 73333 |
| 1736811600 | 21.85 | 0.08 | 0.37 | 21.76 | 21.85 | 21.17 | 103056 |
| 1736552400 | 21.77 | 0 | 0.00 | 21.885 | 22.445 | 21.73 | 93067 |
| 1736379600 | 21.77 | 0.59 | 2.79 | 21.33 | 21.86 | 21.3 | 56788 |
| 1736293200 | 21.18 | 0.22 | 1.05 | 21.16 | 21.65 | 20.981 | 81050 |
| 1736206800 | 20.96 | 0.16 | 0.77 | 21.15 | 21.18 | 20.63 | 86976 |
| 1735947600 | 20.8 | -0.15 | -0.72 | 20.96 | 21.14 | 20.74 | 74814 |
| 1735861200 | 20.95 | 0.73 | 3.61 | 20.47 | 21.08 | 20.47 | 25282 |
| 1735688400 | 20.22 | 0.12 | 0.60 | 20.24 | 20.4439 | 20.125 | 24604 |
| 1735602000 | 20.1 | -0.05 | -0.25 | 20 | 20.16 | 19.98 | 55233 |
| 1735342800 | 20.15 | -0.17 | -0.84 | 20.07 | 20.215 | 20.07 | 56482 |
| 1735256400 | 20.32 | 0.22 | 1.09 | 20.11 | 20.52 | 20.11 | 14776 |
| 1735077840 | 20.1 | 0.05 | 0.25 | 20.12 | 20.29 | 19.94 | 9762 |
| 1734997200 | 20.05 | 0.05 | 0.25 | 19.96 | 20.13 | 19.72 | 41931 |
| 1734738000 | 20 | 0.4 | 2.04 | 19.75 | 20.13 | 19.75 | 182658 |
| 1734651600 | 19.6 | 0.2 | 1.03 | 20.0685 | 20.0685 | 19.4645 | 37718 |
| 1734565200 | 19.4 | -0.88 | -4.34 | 20.31 | 20.44 | 19.37 | 48113 |
| 1734478800 | 20.28 | 0.02 | 0.10 | 20.28 | 20.37 | 19.92 | 58544 |
| 1734392400 | 20.26 | -0.45 | -2.17 | 20.71 | 20.71 | 20.2399 | 22431 |
| 1734133200 | 20.71 | -0.11 | -0.53 | 20.84 | 20.88 | 20.445 | 49102 |
| 1734046800 | 20.82 | -0.79 | -3.66 | 21.65 | 21.65 | 20.8099 | 19812 |
| 1733960400 | 21.61 | 0.41 | 1.93 | 21.26 | 21.9523 | 20.748 | 70290 |
| 1733874000 | 21.2 | 0.04 | 0.19 | 21.44 | 21.4559 | 21.1395 | 28192 |
| 1733787600 | 21.16 | 0.52 | 2.52 | 21 | 21.47 | 21 | 39717 |
| 1733528400 | 20.64 | 0.02 | 0.10 | 20.6597 | 20.77 | 20.47 | 65734 |
| 1733442000 | 20.62 | 0.28 | 1.38 | 20.255 | 20.75 | 20.2 | 72132 |
