Hot Features
프리미엄
Asana Inc (ASAN)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -4.43828016644 | 14.42 | 15.24 | 13.53 | 1717820 | 14.1927474 | CS |
| 4 | 1.53 | 12.4897959184 | 12.25 | 15.24 | 11.72 | 1557787 | 13.2835231 | CS |
| 12 | -0.39 | -2.75229357798 | 14.17 | 15.24 | 11.045 | 1860716 | 12.40932552 | CS |
| 26 | -2.02 | -12.7848101266 | 15.8 | 15.8 | 11.045 | 2032938 | 12.98756056 | CS |
| 52 | -7.59 | -35.5170800187 | 21.37 | 23.44 | 11.045 | 2072881 | 15.44860785 | CS |
| 156 | -120.55 | -89.741680935 | 134.33 | 135 | 11.045 | 3119850 | 26.90741871 | CS |
| 260 | -13.45 | -49.3940506794 | 27.23 | 145.7899 | 11.045 | 2813238 | 34.00565263 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732059600 | 13.78 | -0.03 | -0.22 | 13.55 | 13.915 | 13.53 | 1061738 |
| 1731973200 | 13.81 | -0.09 | -0.65 | 13.9 | 14.065 | 13.72 | 1361879 |
| 1731714000 | 13.9 | -0.36 | -2.52 | 14.25 | 14.285 | 13.57 | 1912449 |
| 1731627600 | 14.26 | -0.46 | -3.13 | 14.75 | 14.775 | 14.1 | 1571899 |
| 1731541200 | 14.72 | 0.38 | 2.65 | 14.42 | 15.24 | 14.37 | 2681135 |
| 1731454800 | 14.34 | 0.06 | 0.42 | 14.07 | 14.495 | 14.05 | 1363342 |
| 1731368400 | 14.28 | 0.29 | 2.07 | 14.1 | 14.3756 | 14.0256 | 1383898 |
| 1731109200 | 13.99 | -0.06 | -0.43 | 14 | 14.1 | 13.735 | 1009189 |
| 1731022800 | 14.05 | 0.18 | 1.30 | 13.91 | 14.14 | 13.8557 | 1717040 |
| 1730936400 | 13.87 | 0.87 | 6.69 | 13.625 | 14.055 | 13.5861 | 2706082 |
| 1730850000 | 13 | 0.43 | 3.42 | 12.55 | 13.08 | 12.505 | 1975928 |
| 1730763600 | 12.57 | -0.21 | -1.64 | 12.65 | 12.695 | 12.25 | 1404078 |
| 1730500800 | 12.78 | 0.84 | 7.04 | 12.07 | 12.96 | 11.97 | 2097019 |
| 1730414400 | 11.94 | -0.29 | -2.37 | 12.21 | 12.33 | 11.94 | 1081261 |
| 1730328000 | 12.23 | 0.06 | 0.49 | 12.08 | 12.4801 | 12.08 | 1201201 |
| 1730241600 | 12.17 | 0.17 | 1.42 | 11.85 | 12.17 | 11.85 | 1434721 |
| 1730155200 | 12 | 0.15 | 1.27 | 12 | 12.23 | 11.91 | 1186042 |
| 1729896000 | 11.85 | -0.1 | -0.84 | 12.05 | 12.14 | 11.72 | 1305930 |
| 1729809600 | 11.95 | 0.19 | 1.62 | 11.94 | 12.095 | 11.805 | 1043014 |
| 1729723200 | 11.76 | -0.47 | -3.84 | 12.25 | 12.47 | 11.72 | 1657901 |
| 1729636800 | 12.23 | 0.09 | 0.74 | 12.09 | 12.245 | 11.98 | 1710433 |
| 1729550400 | 12.14 | -0.1 | -0.82 | 12.14 | 12.325 | 12.04 | 1160046 |
| 1729291200 | 12.24 | 0.06 | 0.49 | 12.3 | 12.58 | 12.23 | 918195 |
| 1729204800 | 12.18 | 0.05 | 0.41 | 12.16 | 12.28 | 11.94 | 1330880 |
| 1729118400 | 12.13 | -0.05 | -0.41 | 12.29 | 12.29 | 12.03 | 1037616 |
| 1729032000 | 12.18 | -0.02 | -0.16 | 12.17 | 12.375 | 12 | 1124471 |
| 1728945600 | 12.2 | 0.24 | 2.01 | 12 | 12.3 | 11.74 | 1195557 |
| 1728686400 | 11.96 | 0.13 | 1.10 | 11.78 | 12.046 | 11.6942 | 1381863 |
| 1728600000 | 11.83 | 0.19 | 1.63 | 11.46 | 11.89 | 11.37 | 1378258 |
| 1728513600 | 11.64 | -0.05 | -0.43 | 11.73 | 11.9 | 11.61 | 1240956 |
| 1728427200 | 11.69 | 0.35 | 3.09 | 11.36 | 11.785 | 11.29 | 1926437 |
| 1728340800 | 11.34 | -0.19 | -1.65 | 11.49 | 11.6 | 11.23 | 1647648 |
| 1728081600 | 11.53 | 0.33 | 2.95 | 11.43 | 11.53 | 11.18 | 1380453 |
| 1727995200 | 11.2 | -0.14 | -1.23 | 11.15 | 11.315 | 11.08 | 1674931 |
| 1727908800 | 11.34 | 0.17 | 1.52 | 11.18 | 11.525 | 11.13 | 1951685 |
| 1727822400 | 11.17 | -0.42 | -3.62 | 11.6 | 11.68 | 11.125 | 1707964 |
| 1727736000 | 11.59 | -0.15 | -1.28 | 11.7 | 11.79 | 11.455 | 2140093 |
| 1727476800 | 11.74 | 0.02 | 0.17 | 11.86 | 11.95 | 11.66 | 1699005 |
| 1727390400 | 11.72 | 0.02 | 0.17 | 11.85 | 11.955 | 11.56 | 1502488 |
| 1727304000 | 11.7 | -0.19 | -1.60 | 11.57 | 11.92 | 11.561 | 1836893 |
| 1727217600 | 11.89 | 0 | 0.00 | 12.02 | 12.175 | 11.815 | 2257952 |
| 1727131200 | 11.89 | -0.03 | -0.25 | 11.96 | 11.96 | 11.64 | 2078705 |
| 1726872000 | 11.92 | -0.62 | -4.94 | 12.45 | 12.45 | 11.745 | 3967202 |
| 1726785600 | 12.54 | 0.62 | 5.20 | 12.28 | 12.65 | 12.15 | 2260610 |
| 1726699200 | 11.92 | -0.1 | -0.83 | 12.03 | 12.25 | 11.82 | 2237782 |
| 1726612800 | 12.02 | -0.12 | -0.99 | 12.28 | 12.355 | 12.02 | 1393407 |
| 1726526400 | 12.14 | 0.02 | 0.17 | 12.06 | 12.26 | 11.92 | 1420786 |
| 1726267200 | 12.12 | 0.41 | 3.50 | 11.8 | 12.31 | 11.7 | 1813924 |
| 1726180800 | 11.71 | 0.04 | 0.34 | 11.69 | 11.84 | 11.3167 | 1923406 |
| 1726094400 | 11.67 | 0.42 | 3.73 | 11.19 | 11.715 | 11.1153 | 3640621 |
| 1726008000 | 11.25 | -0.26 | -2.26 | 11.54 | 11.5753 | 11.045 | 2790244 |
| 1725921600 | 11.51 | -0.27 | -2.29 | 11.76 | 11.85 | 11.38 | 2638765 |
| 1725662400 | 11.78 | -0.8 | -6.36 | 12.54 | 12.72 | 11.77 | 3729466 |
| 1725576000 | 12.58 | -0.03 | -0.24 | 12.46 | 12.9 | 12.1401 | 3240372 |
| 1725489600 | 12.61 | -0.68 | -5.12 | 11.55 | 12.61 | 11.31 | 5549723 |
| 1725403200 | 13.29 | -0.77 | -5.48 | 13.86 | 14.17 | 13.23 | 3549717 |
| 1725057600 | 14.06 | 0.03 | 0.21 | 14.18 | 14.24 | 13.865 | 1495466 |
| 1724971200 | 14.03 | 0.28 | 2.04 | 13.92 | 14.355 | 13.92 | 1425153 |
| 1724884800 | 13.75 | -0.5 | -3.51 | 14.17 | 14.27 | 13.465 | 1267318 |
| 1724798400 | 14.25 | -0.27 | -1.86 | 14.33 | 14.61 | 14.14 | 1752943 |
| 1724712000 | 14.52 | 0.62 | 4.46 | 14.05 | 14.59 | 13.98 | 1553733 |
| 1724452800 | 13.9 | 0.56 | 4.20 | 13.54 | 13.92 | 13.415 | 1453326 |
| 1724366400 | 13.34 | -0.52 | -3.75 | 13.87 | 13.94 | 13.325 | 1035915 |
| 1724280000 | 13.86 | 0.28 | 2.06 | 13.73 | 13.88 | 13.57 | 965309 |
| 1724193600 | 13.58 | 0.05 | 0.37 | 13.1 | 13.705 | 13 | 1415125 |
