Ardmore Shpng (ASC)

ASC
🏛️ 미국 →
12.07
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:34 12.51 12.51 12.51 12.51 6.7K
09:41 12.50 12.52 12.50 12.52 2.1K
09:42 12.53 12.54 12.53 12.54 0.3K
09:43 12.53 12.54 12.53 12.54 5.0K
09:45 12.57 12.57 12.57 12.57 0.5K
09:46 12.57 12.57 12.57 12.57 0.3K
09:47 12.57 12.57 12.57 12.57 0.2K
09:48 12.57 12.57 12.57 12.57 0.4K
09:49 12.59 12.59 12.59 12.59 0.1K
09:50 12.58 12.58 12.58 12.58 1.0K
09:51 12.58 12.58 12.57 12.57 0.9K
09:52 12.56 12.56 12.56 12.56 3.1K
09:53 12.56 12.58 12.56 12.58 3.6K
09:54 12.59 12.59 12.59 12.59 0.6K
09:55 12.60 12.60 12.60 12.60 1.2K
10:00 12.57 12.57 12.57 12.57 3.4K
10:01 12.57 12.57 12.54 12.54 1.8K
10:03 12.54 12.54 12.54 12.54 1.4K
10:05 12.57 12.57 12.57 12.57 0.6K
10:06 12.57 12.57 12.57 12.57 0.8K
10:08 12.54 12.54 12.54 12.54 1.7K
10:09 12.54 12.54 12.54 12.54 0.6K
10:10 12.54 12.54 12.53 12.54 1.7K
10:13 12.54 12.54 12.53 12.53 1.3K
10:14 12.53 12.53 12.53 12.53 0.9K
10:15 12.52 12.52 12.52 12.52 1.0K
10:16 12.53 12.53 12.53 12.53 0.7K
10:17 12.52 12.52 12.52 12.52 0.2K
10:18 12.53 12.53 12.53 12.53 0.6K
10:21 12.53 12.53 12.53 12.53 1.0K
10:22 12.53 12.53 12.53 12.53 0.3K
10:24 12.53 12.53 12.53 12.53 0.2K
10:25 12.51 12.51 12.51 12.51 2.1K
10:26 12.50 12.50 12.50 12.50 0.6K
10:27 12.50 12.50 12.48 12.48 3.4K
10:29 12.47 12.48 12.47 12.48 0.3K
10:30 12.48 12.48 12.48 12.48 2.6K
10:33 12.46 12.46 12.46 12.46 0.8K
10:34 12.47 12.47 12.47 12.47 0.3K
10:38 12.47 12.47 12.47 12.47 1.5K
10:39 12.46 12.46 12.46 12.46 0.7K
10:41 12.45 12.45 12.44 12.44 3.8K
10:48 12.44 12.44 12.44 12.44 1.5K
10:51 12.45 12.45 12.45 12.45 0.5K
10:52 12.45 12.45 12.45 12.45 0.4K
10:55 12.44 12.44 12.44 12.44 0.9K
10:57 12.45 12.45 12.45 12.45 0.6K
10:59 12.43 12.43 12.43 12.43 0.1K
11:00 12.46 12.46 12.46 12.46 2.2K
11:04 12.45 12.45 12.45 12.45 3.1K
11:15 12.43 12.43 12.43 12.43 0.2K
11:16 12.45 12.45 12.45 12.45 0.5K
11:18 12.46 12.46 12.46 12.46 0.6K
11:19 12.46 12.46 12.46 12.46 0.2K
11:20 12.47 12.47 12.42 12.42 7.7K
11:21 12.42 12.42 12.42 12.42 0.9K
11:22 12.42 12.42 12.42 12.42 1.0K
11:23 12.43 12.43 12.43 12.43 0.3K
11:25 12.43 12.46 12.42 12.46 18.7K
11:33 12.50 12.50 12.50 12.50 1.0K
11:34 12.52 12.52 12.52 12.52 0.9K
11:40 12.52 12.52 12.52 12.52 1.6K
11:46 12.52 12.53 12.52 12.53 1.1K
11:47 12.52 12.52 12.52 12.52 0.6K
11:50 12.51 12.51 12.51 12.51 2.2K
11:55 12.53 12.53 12.53 12.53 1.8K
11:59 12.52 12.52 12.52 12.52 0.6K
12:03 12.50 12.50 12.50 12.50 0.6K
12:04 12.50 12.50 12.50 12.50 0.1K
12:05 12.49 12.49 12.49 12.49 0.7K
12:06 12.50 12.50 12.50 12.50 1.3K
12:08 12.51 12.51 12.50 12.51 5.1K
12:09 12.50 12.50 12.50 12.50 3.2K
12:10 12.50 12.50 12.50 12.50 0.5K
12:14 12.49 12.49 12.48 12.49 2.7K
12:17 12.49 12.49 12.49 12.49 0.2K
12:18 12.49 12.49 12.49 12.49 0.8K
12:21 12.47 12.47 12.47 12.47 1.0K
12:23 12.48 12.48 12.48 12.48 1.8K
12:28 12.50 12.50 12.50 12.50 0.5K
12:29 12.49 12.50 12.49 12.50 4.4K
12:44 12.49 12.49 12.49 12.49 1.8K
12:51 12.48 12.48 12.48 12.48 0.1K
12:52 12.48 12.49 12.48 12.49 0.9K
12:55 12.49 12.49 12.49 12.49 1.4K
12:58 12.48 12.48 12.48 12.48 0.2K
12:59 12.47 12.48 12.47 12.48 0.3K
13:00 12.48 12.48 12.48 12.48 1.1K
13:01 12.49 12.49 12.49 12.49 3.0K
13:12 12.45 12.45 12.45 12.45 0.7K
13:14 12.45 12.45 12.43 12.43 2.7K
13:16 12.43 12.43 12.43 12.43 1.1K
13:20 12.43 12.43 12.43 12.43 1.3K
13:21 12.41 12.41 12.41 12.41 0.1K
13:22 12.43 12.45 12.43 12.45 2.2K
13:26 12.43 12.43 12.43 12.43 0.4K
13:28 12.43 12.43 12.43 12.43 1.4K
13:36 12.44 12.44 12.44 12.44 2.0K
13:39 12.41 12.41 12.41 12.41 1.0K
13:44 12.40 12.40 12.40 12.40 2.9K
13:48 12.42 12.42 12.42 12.42 2.1K
13:54 12.42 12.43 12.42 12.43 1.6K
13:57 12.44 12.44 12.44 12.44 0.7K
13:58 12.44 12.44 12.44 12.44 0.4K
13:59 12.44 12.44 12.44 12.44 0.6K
14:00 12.45 12.45 12.45 12.45 0.2K
14:01 12.44 12.45 12.44 12.45 1.3K
14:03 12.45 12.45 12.45 12.45 3.4K
14:06 12.43 12.43 12.43 12.43 1.3K
14:07 12.42 12.42 12.42 12.42 0.7K
14:10 12.44 12.44 12.44 12.44 0.9K
14:12 12.43 12.43 12.43 12.43 0.4K
14:14 12.42 12.42 12.42 12.42 0.3K
14:15 12.45 12.45 12.45 12.45 0.6K
14:18 12.45 12.45 12.45 12.45 0.9K
14:19 12.46 12.46 12.46 12.46 0.4K
14:20 12.45 12.45 12.45 12.45 3.6K
14:30 12.46 12.46 12.46 12.46 1.1K
14:34 12.43 12.44 12.43 12.44 2.7K
14:37 12.44 12.44 12.44 12.44 0.4K
14:38 12.45 12.45 12.45 12.45 0.5K
14:43 12.44 12.46 12.44 12.46 0.9K
14:45 12.44 12.45 12.44 12.44 2.8K
14:50 12.44 12.45 12.44 12.45 1.0K
14:51 12.44 12.44 12.43 12.43 0.5K
14:52 12.46 12.46 12.46 12.46 1.6K
14:53 12.46 12.46 12.46 12.46 3.1K
15:03 12.49 12.49 12.49 12.49 0.6K
15:05 12.49 12.50 12.49 12.50 1.0K
15:06 12.48 12.48 12.48 12.48 1.5K
15:07 12.47 12.47 12.47 12.47 1.0K
15:09 12.46 12.47 12.46 12.47 2.3K
15:10 12.48 12.48 12.48 12.48 0.5K
15:14 12.48 12.48 12.48 12.48 2.9K
15:20 12.47 12.47 12.46 12.46 2.5K
15:24 12.45 12.46 12.45 12.46 0.5K
15:25 12.46 12.46 12.46 12.46 1.3K
15:28 12.45 12.45 12.44 12.44 0.7K
15:29 12.44 12.44 12.44 12.44 1.2K
15:30 12.43 12.43 12.43 12.43 0.5K
15:31 12.44 12.44 12.44 12.44 0.5K
15:32 12.44 12.44 12.44 12.44 1.1K
15:34 12.43 12.43 12.43 12.43 1.2K
15:35 12.44 12.44 12.44 12.44 0.9K
15:37 12.45 12.46 12.45 12.46 2.3K
15:38 12.46 12.46 12.46 12.46 0.3K
15:39 12.44 12.46 12.44 12.46 0.6K
15:41 12.46 12.46 12.46 12.46 0.2K
15:42 12.44 12.44 12.44 12.44 2.6K
15:43 12.44 12.44 12.44 12.44 0.2K
15:44 12.44 12.44 12.43 12.44 0.9K
15:45 12.43 12.46 12.43 12.46 2.5K
15:46 12.46 12.46 12.45 12.45 1.4K
15:47 12.45 12.45 12.44 12.44 2.1K
15:48 12.44 12.44 12.44 12.44 0.6K
15:49 12.44 12.44 12.44 12.44 2.9K
15:50 12.45 12.45 12.44 12.44 2.3K
15:51 12.45 12.45 12.45 12.45 2.6K
15:53 12.45 12.46 12.45 12.46 3.4K
15:55 12.45 12.46 12.45 12.46 3.0K
15:56 12.44 12.44 12.44 12.44 10.1K
15:57 12.45 12.45 12.45 12.45 3.3K
15:58 12.45 12.45 12.44 12.45 6.8K
15:59 12.46 12.47 12.46 12.46 60.1K
날짜 시가 고가 저가 종가 거래량
2025-09-29 12.38 12.36 11.97 12.07 0.4M
2025-09-26 12.52 12.60 12.40 12.46 0.3M
2025-09-25 12.62 12.69 12.36 12.54 0.4M
2025-09-24 12.55 12.78 12.55 12.65 0.4M
2025-09-23 12.64 12.82 12.55 12.62 0.5M
2025-09-22 12.74 12.87 12.50 12.54 0.5M
2025-09-19 13.05 13.07 12.62 12.71 0.8M
2025-09-18 13.25 13.26 13.02 13.15 0.4M
2025-09-17 13.21 13.45 13.08 13.29 0.5M
2025-09-16 13.00 13.32 12.85 13.24 0.7M
2025-09-15 12.56 13.34 12.52 13.04 0.8M
2025-09-12 12.48 12.60 12.22 12.41 0.5M
2025-09-11 12.20 12.35 12.06 12.34 0.4M
2025-09-10 12.20 12.36 12.13 12.33 0.6M
2025-09-09 12.36 12.45 12.16 12.37 0.7M
2025-09-08 12.19 12.49 12.01 12.39 0.8M
2025-09-05 11.81 12.07 11.80 12.04 0.6M
2025-09-04 11.60 11.79 11.49 11.69 0.3M
2025-09-03 11.80 12.08 11.68 11.71 0.6M
2025-09-02 11.62 11.73 11.52 11.68 0.4M
2025-08-29 11.63 11.68 11.46 11.62 0.3M
2025-08-28 11.66 11.75 11.49 11.70 0.4M
2025-08-27 11.37 11.63 11.32 11.58 0.3M
2025-08-26 11.47 11.47 11.27 11.44 0.3M
2025-08-25 11.53 11.58 11.30 11.46 0.4M
2025-08-22 11.42 11.61 11.32 11.45 0.5M
2025-08-21 11.00 11.39 10.97 11.37 0.5M
2025-08-20 10.84 11.00 10.77 10.98 0.4M
2025-08-19 11.00 11.00 10.65 10.71 0.6M
2025-08-18 10.63 10.99 10.58 10.93 0.4M
2025-08-15 10.42 10.74 10.34 10.65 1.0M
2025-08-14 10.61 10.67 10.48 10.49 0.4M
2025-08-13 10.41 10.59 10.31 10.59 0.5M
2025-08-12 10.26 10.65 10.22 10.37 0.6M
2025-08-11 10.48 10.57 10.17 10.26 0.6M
2025-08-08 10.84 11.02 10.47 10.56 0.7M
2025-08-07 11.05 11.06 10.63 10.78 0.6M
2025-08-06 11.07 11.38 11.01 11.05 0.6M
2025-08-05 10.93 11.26 10.69 11.18 0.8M
2025-08-04 10.62 11.07 10.62 10.78 0.7M
2025-08-01 10.87 10.87 10.48 10.65 0.8M
2025-07-31 10.87 11.13 10.73 10.88 0.9M
2025-07-30 10.75 11.14 10.35 10.72 1.3M
2025-07-29 10.37 10.63 10.30 10.58 0.6M
2025-07-28 10.34 10.51 10.30 10.47 0.6M
2025-07-25 10.20 10.35 10.06 10.22 0.4M
2025-07-24 10.38 10.53 10.27 10.30 0.3M
2025-07-23 10.13 10.49 10.13 10.42 0.5M
2025-07-22 10.02 10.13 9.99 10.05 0.4M
2025-07-21 10.00 10.10 9.90 9.97 0.7M
2025-07-18 10.13 10.20 9.96 9.99 0.4M
2025-07-17 9.85 10.12 9.80 10.08 0.5M
2025-07-16 9.90 10.00 9.80 9.82 0.4M
2025-07-15 10.23 10.23 9.95 9.95 0.4M
2025-07-14 10.36 10.39 9.95 10.23 0.6M
2025-07-11 10.47 10.55 10.31 10.48 0.5M
2025-07-10 10.02 10.57 9.98 10.36 0.8M
2025-07-09 10.27 10.27 9.89 9.96 0.5M
2025-07-08 10.39 10.49 10.24 10.28 0.5M
2025-07-07 10.21 10.69 10.21 10.40 0.6M
2025-07-03 10.21 10.28 10.06 10.25 0.3M
2025-07-02 9.77 10.21 9.75 10.20 0.6M
2025-07-01 9.60 9.83 9.53 9.71 0.5M
2025-06-30 9.70 9.74 9.56 9.60 0.7M
2025-06-27 9.80 10.01 9.70 9.75 1.7M
2025-06-26 10.09 10.11 9.82 9.84 0.5M
2025-06-25 9.94 10.21 9.82 10.08 0.5M
2025-06-24 9.69 9.93 9.45 9.87 1.0M
2025-06-23 10.22 10.42 9.81 9.84 0.6M
2025-06-20 10.54 10.55 10.08 10.13 0.6M
2025-06-18 10.49 10.60 10.36 10.54 0.7M
2025-06-17 10.10 10.58 10.07 10.50 1.0M
2025-06-16 10.14 10.25 9.85 10.00 0.6M
2025-06-13 10.10 10.25 9.79 10.19 0.9M
2025-06-12 9.81 10.05 9.65 9.90 0.6M
2025-06-11 9.64 9.88 9.57 9.82 0.9M
2025-06-10 9.69 9.75 9.56 9.63 0.4M
2025-06-09 9.58 9.71 9.46 9.59 0.5M
2025-06-06 9.75 9.83 9.45 9.59 0.5M
2025-06-05 9.70 9.75 9.51 9.67 0.3M
2025-06-04 9.61 9.79 9.52 9.70 0.3M
2025-06-03 9.60 9.71 9.18 9.61 0.5M
2025-06-02 9.60 9.82 9.55 9.66 0.4M
2025-05-30 9.54 9.65 9.45 9.61 0.5M
2025-05-29 9.43 9.63 9.42 9.60 0.4M
2025-05-28 9.80 9.89 9.47 9.47 0.8M
2025-05-27 9.80 9.96 9.71 9.92 0.5M
2025-05-23 9.50 9.80 9.47 9.77 0.4M
2025-05-22 10.06 10.10 9.59 9.59 0.6M
2025-05-21 10.35 10.42 10.14 10.15 0.6M
2025-05-20 10.17 10.41 10.13 10.40 0.8M
2025-05-19 10.03 10.23 9.98 10.15 0.6M
2025-05-16 9.97 10.10 9.86 10.06 0.6M
2025-05-15 9.79 9.96 9.67 9.92 0.4M
2025-05-14 9.85 10.05 9.85 9.93 0.7M
2025-05-13 9.85 9.97 9.70 9.82 0.8M
2025-05-12 10.11 10.26 9.74 9.80 0.8M
2025-05-09 9.79 9.95 9.75 9.92 0.5M
2025-05-08 9.76 9.84 9.46 9.67 0.6M
2025-05-07 9.85 9.85 9.41 9.73 0.8M
2025-05-06 10.26 10.26 9.81 9.90 0.7M
2025-05-05 10.00 10.11 9.83 9.96 0.5M
2025-05-02 9.82 9.88 9.64 9.81 0.4M
2025-05-01 9.61 9.77 9.53 9.70 0.5M
2025-04-30 9.57 9.70 9.45 9.54 0.4M
2025-04-29 9.51 9.73 9.50 9.67 0.3M
2025-04-28 9.53 9.68 9.45 9.55 0.4M
2025-04-25 9.36 9.68 9.26 9.58 0.4M
2025-04-24 9.31 9.42 9.09 9.37 0.4M
2025-04-23 9.12 9.30 8.89 9.26 0.4M
2025-04-22 9.20 9.24 8.93 9.01 0.4M
2025-04-21 9.10 9.20 9.01 9.11 0.4M
2025-04-17 8.88 9.28 8.86 9.22 0.5M
2025-04-16 8.72 8.88 8.61 8.85 0.6M
2025-04-15 8.90 8.90 8.70 8.70 0.4M
2025-04-14 9.34 9.34 8.91 8.92 0.4M
2025-04-11 8.85 9.35 8.78 9.29 0.6M
2025-04-10 8.85 8.92 8.61 8.75 0.6M
2025-04-09 8.56 9.23 8.32 8.97 1.0M
2025-04-08 9.55 9.55 8.45 8.51 1.1M
2025-04-07 8.58 9.59 8.54 9.35 1.2M
2025-04-04 8.75 9.01 8.54 8.74 1.7M
2025-04-03 9.43 9.51 9.05 9.05 0.7M
2025-04-02 9.61 9.68 9.52 9.66 0.4M
2025-04-01 9.78 9.93 9.65 9.75 0.6M
2025-03-31 10.02 10.07 9.75 9.79 0.8M
2025-03-28 10.05 10.23 9.93 10.21 0.5M
2025-03-27 10.02 10.07 9.80 10.04 0.5M
2025-03-26 10.06 10.18 9.92 10.08 0.4M
2025-03-25 10.20 10.28 9.92 9.99 0.6M
2025-03-24 10.03 10.19 10.00 10.15 0.5M
2025-03-21 10.37 10.37 9.99 10.01 1.1M
2025-03-20 10.33 10.54 10.22 10.44 0.5M
2025-03-19 10.34 10.52 10.21 10.51 0.6M
2025-03-18 10.23 10.26 10.02 10.18 0.5M
2025-03-17 9.95 10.26 9.95 10.10 0.6M
2025-03-14 9.85 9.96 9.72 9.89 0.5M
2025-03-13 9.69 9.95 9.67 9.85 0.6M
2025-03-12 9.57 9.78 9.44 9.69 0.6M
2025-03-11 9.68 9.73 9.30 9.54 0.7M
2025-03-10 9.79 9.80 9.46 9.56 0.7M
2025-03-07 9.82 10.04 9.76 9.87 0.6M
2025-03-06 9.73 10.04 9.63 9.81 0.8M
2025-03-05 9.78 9.88 9.54 9.67 1.1M
2025-03-04 9.00 9.72 8.83 9.55 1.1M
2025-03-03 9.21 9.36 9.09 9.16 0.9M
2025-02-28 9.18 9.38 9.01 9.06 0.7M
2025-02-27 9.68 9.68 9.11 9.24 0.7M
2025-02-26 9.86 9.98 9.65 9.73 0.6M
2025-02-25 10.22 10.25 9.79 9.79 0.7M
2025-02-24 10.01 10.22 9.83 10.19 1.0M
2025-02-21 10.28 10.39 10.02 10.03 0.7M
2025-02-20 10.34 10.53 10.12 10.19 0.8M
2025-02-19 10.41 10.54 10.12 10.35 1.2M
2025-02-18 10.39 10.70 10.38 10.48 0.8M
2025-02-14 10.86 11.06 10.22 10.42 1.3M
2025-02-13 11.91 11.91 10.70 10.72 1.1M
2025-02-12 11.73 11.95 11.54 11.54 0.7M
2025-02-11 11.70 11.92 11.57 11.78 0.6M
2025-02-10 11.64 11.75 11.42 11.65 0.4M
2025-02-07 11.72 11.84 11.55 11.56 0.5M
2025-02-06 11.92 11.94 11.61 11.64 0.4M
2025-02-05 11.66 11.97 11.58 11.85 0.7M
2025-02-04 11.67 12.28 11.59 11.82 0.8M
2025-02-03 11.78 11.92 11.57 11.67 0.7M
2025-01-31 11.93 12.10 11.61 11.87 0.6M
2025-01-30 11.96 12.11 11.66 12.02 0.6M
2025-01-29 11.16 11.86 11.16 11.77 1.2M
2025-01-28 11.23 11.48 11.13 11.16 0.5M
2025-01-27 11.13 11.48 11.10 11.12 0.7M
2025-01-24 11.63 11.63 11.01 11.07 0.9M
2025-01-23 11.49 11.65 11.35 11.54 0.6M
2025-01-22 11.37 11.63 11.30 11.41 0.8M
2025-01-21 12.19 12.24 11.40 11.41 1.1M
2025-01-17 12.42 12.61 12.14 12.24 0.7M
2025-01-16 13.00 13.00 12.48 12.53 0.7M
2025-01-15 13.19 13.29 13.03 13.23 0.4M
2025-01-14 13.49 13.49 12.83 13.07 1.0M
2025-01-13 13.74 13.85 13.32 13.60 1.0M
2025-01-10 13.00 13.57 13.00 13.41 1.0M
2025-01-08 12.61 12.72 12.39 12.56 0.6M
2025-01-07 12.32 12.77 12.24 12.77 0.8M
2025-01-06 12.58 12.74 12.05 12.10 0.7M
2025-01-03 12.43 12.47 11.92 12.34 1.0M
2025-01-02 12.32 12.67 12.18 12.43 0.7M