Hot Features
프리미엄
Asana Inc (ASAN)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.6999 | -15.1884236453 | 24.36 | 24.5 | 20.65 | 2359936 | 22.61036398 | CS |
| 4 | 0.0701 | 0.340456532297 | 20.59 | 24.5 | 18.9669 | 3298023 | 21.9453659 | CS |
| 12 | 5.3201 | 34.6812255541 | 15.34 | 27.77 | 14.79 | 4271467 | 22.01872382 | CS |
| 26 | 6.9301 | 50.4741442098 | 13.73 | 27.77 | 11.045 | 2895131 | 18.70874303 | CS |
| 52 | 2.6401 | 14.6509433962 | 18.02 | 27.77 | 11.045 | 2502248 | 16.9915396 | CS |
| 156 | -41.8099 | -66.9279654234 | 62.47 | 64.88 | 11.045 | 3076256 | 21.29771624 | CS |
| 260 | -6.5699 | -24.1274329783 | 27.23 | 145.7899 | 11.045 | 2880139 | 33.06411127 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 20.79 | -1.15 | -5.24 | 22.26 | 22.27 | 20.6 | 3129957 |
| 1740094800 | 21.94 | -0.38 | -1.70 | 22.35 | 22.41 | 21.22 | 3418612 |
| 1740008400 | 22.32 | -1.48 | -6.22 | 23.69 | 23.725 | 22.12 | 2609254 |
| 1739922000 | 23.8 | 0.53 | 2.28 | 23.39 | 23.8 | 23.0601 | 1506881 |
| 1739576400 | 23.27 | -1.01 | -4.16 | 24.36 | 24.5 | 23.08 | 1905105 |
| 1739490000 | 24.28 | 1.4 | 6.12 | 22.945 | 24.345 | 22.335 | 3576651 |
| 1739403600 | 22.88 | 0.52 | 2.33 | 21.81 | 22.91 | 21.16 | 3158630 |
| 1739317200 | 22.36 | -1.08 | -4.61 | 22.88 | 23.44 | 22.02 | 2450063 |
| 1739230800 | 23.44 | 1.62 | 7.42 | 23.3 | 23.9738 | 22.3012 | 5275026 |
| 1738971600 | 21.82 | 0.07 | 0.32 | 22.19 | 22.4781 | 21.07 | 2687465 |
| 1738885200 | 21.75 | -0.4 | -1.81 | 22.3 | 22.57 | 21.602 | 2544561 |
| 1738798800 | 22.15 | 0.22 | 1.00 | 21.94 | 22.38 | 21.7401 | 2140033 |
| 1738712400 | 21.93 | 0.76 | 3.59 | 21.8 | 22.182 | 21.4 | 2513482 |
| 1738626000 | 21.17 | -0.17 | -0.80 | 20.37 | 21.325 | 20.11 | 2322356 |
| 1738366800 | 21.34 | -0.01 | -0.05 | 22.37 | 23.15 | 21.1301 | 4660419 |
| 1738280400 | 21.35 | -0.35 | -1.61 | 21.7 | 22.74 | 21.1 | 4483095 |
| 1738194000 | 21.7 | -0.28 | -1.27 | 22 | 22.03 | 20.86 | 2980972 |
| 1738107600 | 21.98 | 1.91 | 9.52 | 20.05 | 22.0795 | 19.31 | 5244829 |
| 1738021200 | 20.07 | 0.42 | 2.14 | 19.13 | 22.2795 | 18.9669 | 6607394 |
| 1737762000 | 19.65 | -0.56 | -2.77 | 20.59 | 20.99 | 19.6 | 2515488 |
| 1737675600 | 20.21 | 0 | 0.00 | 20.21 | 20.21 | 20.21 | 0 |
| 1737589200 | 20.21 | -0.21 | -1.03 | 20.62 | 20.6792 | 19.82 | 2327772 |
| 1737502800 | 20.42 | 1.08 | 5.58 | 19.46 | 20.85 | 19.33 | 3699067 |
| 1737157200 | 19.34 | -0.49 | -2.47 | 20.17 | 20.1999 | 19.28 | 3062354 |
| 1737070800 | 19.83 | 0.16 | 0.81 | 19.84 | 20.12 | 19.66 | 1660023 |
| 1736984400 | 19.67 | 0.95 | 5.07 | 20.08 | 20.5 | 19.65 | 3282336 |
| 1736898000 | 18.72 | -0.11 | -0.58 | 19.12 | 19.36 | 18.43 | 2207493 |
| 1736811600 | 18.83 | -0.4 | -2.08 | 18.79 | 19.115 | 18.56 | 2338504 |
| 1736552400 | 19.23 | -0.42 | -2.14 | 19.085 | 19.33 | 18.785 | 3386682 |
| 1736379600 | 19.65 | -0.7 | -3.44 | 20.03 | 20.2 | 19.29 | 2901026 |
| 1736293200 | 20.35 | -1.45 | -6.65 | 21.965 | 21.965 | 20.2 | 3117129 |
| 1736206800 | 21.8 | 1.19 | 5.77 | 22.2 | 23.025 | 21.67 | 4764137 |
| 1735947600 | 20.61 | 0.76 | 3.83 | 19.93 | 20.74 | 19.87 | 2015883 |
| 1735861200 | 19.85 | -0.42 | -2.07 | 20.66 | 20.75 | 19.62 | 2642807 |
| 1735688400 | 20.27 | -0.36 | -1.75 | 20.66 | 20.87 | 20.18 | 2886404 |
| 1735602000 | 20.63 | -0.96 | -4.45 | 21.22 | 21.45 | 20.44 | 2562900 |
| 1735342800 | 21.59 | -1.14 | -5.02 | 22.65 | 22.8 | 21.34 | 2949700 |
| 1735256400 | 22.73 | 0.75 | 3.41 | 21.86 | 22.975 | 21.64 | 4452200 |
| 1735077840 | 21.98 | 0.51 | 2.38 | 21.63 | 22.2159 | 21.545 | 2446942 |
| 1734997200 | 21.47 | -0.21 | -0.97 | 21.72 | 22.4388 | 21.24 | 3914072 |
| 1734738000 | 21.68 | -0.69 | -3.08 | 21.59 | 22.14 | 21.35 | 9060470 |
| 1734651600 | 22.37 | -1.28 | -5.41 | 23.93 | 24.27 | 21.675 | 5760267 |
| 1734565200 | 23.65 | -2.67 | -10.14 | 26.45 | 26.6 | 23.33 | 7012294 |
| 1734478800 | 26.32 | -1.2 | -4.36 | 27 | 27.645 | 26.31 | 5520692 |
| 1734392400 | 27.52 | 3.37 | 13.95 | 24.98 | 27.77 | 24.9345 | 8702352 |
| 1734133200 | 24.15 | 0.32 | 1.34 | 24.03 | 24.4 | 23.415 | 3343403 |
| 1734046800 | 23.83 | -0.49 | -2.01 | 23.92 | 24.96 | 23.83 | 4314676 |
| 1733960400 | 24.32 | 0.9 | 3.84 | 23.61 | 25.22 | 23.18 | 6251008 |
| 1733874000 | 23.42 | -1.45 | -5.83 | 25 | 26.1 | 23.015 | 8078937 |
| 1733787600 | 24.87 | 2.68 | 12.08 | 22.965 | 25.31 | 22.83 | 14520133 |
| 1733528400 | 22.19 | 6.73 | 43.53 | 20.45 | 22.54 | 19.01 | 23241571 |
| 1733442000 | 15.46 | -0.37 | -2.34 | 15.6732 | 15.94 | 15.3657 | 4409533 |
| 1733355600 | 15.83 | 0.65 | 4.28 | 15.505 | 15.895 | 15.41 | 2960108 |
| 1733269200 | 15.18 | 0.06 | 0.40 | 14.83 | 15.24 | 14.8 | 1877819 |
| 1733182800 | 15.12 | -0.19 | -1.24 | 15.23 | 15.3 | 14.92 | 2163071 |
| 1732917840 | 15.31 | 0.16 | 1.06 | 15.29 | 15.46 | 15.08 | 924487 |
| 1732750800 | 15.15 | -0.27 | -1.75 | 15.36 | 15.36 | 14.85 | 1229954 |
| 1732664400 | 15.42 | -0.29 | -1.85 | 15.5 | 15.65 | 15.3 | 1380183 |
| 1732578000 | 15.71 | -0.03 | -0.19 | 16.07 | 16.32 | 15.705 | 2730709 |
| 1732318800 | 15.74 | 1.02 | 6.93 | 14.92 | 15.825 | 14.87 | 3349236 |
