A10 Network (ATEN)

ATEN
🏛️ 미국 →
18.33
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 13.29 13.37 13.17 13.17 0.3M
2023-12-28 13.30 13.39 13.24 13.31 0.2M
2023-12-27 13.26 13.39 13.19 13.32 0.3M
2023-12-26 13.29 13.47 13.26 13.35 0.3M
2023-12-22 13.25 13.38 13.14 13.25 0.4M
2023-12-21 13.22 13.24 12.99 13.21 0.7M
2023-12-20 13.32 13.52 13.09 13.10 0.7M
2023-12-19 13.32 13.41 13.17 13.33 0.8M
2023-12-18 13.28 13.35 13.15 13.18 0.5M
2023-12-15 13.23 13.34 13.07 13.31 5.7M
2023-12-14 13.22 13.47 12.96 13.21 1.0M
2023-12-13 13.03 13.24 12.77 13.16 0.8M
2023-12-12 12.99 13.09 12.91 13.02 0.5M
2023-12-11 12.81 13.12 12.74 13.02 0.9M
2023-12-08 12.51 12.82 12.50 12.74 1.0M
2023-12-07 12.57 12.71 12.45 12.56 1.0M
2023-12-06 12.74 12.86 12.58 12.59 0.6M
2023-12-05 12.85 12.87 12.66 12.75 0.7M
2023-12-04 12.62 12.98 12.62 12.85 0.8M
2023-12-01 12.40 12.69 12.34 12.67 0.6M
2023-11-30 12.40 12.54 12.35 12.49 0.6M
2023-11-29 12.37 12.49 12.22 12.36 1.2M
2023-11-28 12.27 12.39 12.19 12.22 0.7M
2023-11-27 12.21 12.36 12.12 12.33 0.5M
2023-11-24 12.10 12.29 12.10 12.24 0.3M
2023-11-22 12.27 12.33 12.07 12.09 0.3M
2023-11-21 12.00 12.22 12.00 12.21 0.8M
2023-11-20 11.95 12.18 11.92 12.10 0.4M
2023-11-17 11.93 12.10 11.84 11.96 1.5M
2023-11-16 12.07 12.07 11.83 11.92 0.7M
2023-11-15 12.49 12.62 12.18 12.21 0.8M
2023-11-14 12.17 12.60 12.17 12.55 0.7M
2023-11-13 11.90 12.24 11.88 12.03 0.7M
2023-11-10 12.14 12.35 12.01 12.02 1.6M
2023-11-09 11.75 12.23 11.67 12.16 1.9M
2023-11-08 11.82 12.61 11.54 11.71 1.4M
2023-11-07 10.90 11.21 10.84 11.19 2.3M
2023-11-06 10.91 11.07 10.91 10.99 0.6M
2023-11-03 11.05 11.11 10.91 10.93 0.8M
2023-11-02 10.79 10.92 10.67 10.88 0.6M
2023-11-01 10.89 10.89 10.63 10.70 0.4M
2023-10-31 10.84 10.93 10.77 10.87 0.4M
2023-10-30 10.88 10.97 10.55 10.80 0.8M
2023-10-27 10.95 11.11 10.77 10.80 0.7M
2023-10-26 11.17 11.24 10.88 10.95 0.6M
2023-10-25 11.36 11.39 11.04 11.07 0.4M
2023-10-24 11.30 11.41 11.19 11.40 0.6M
2023-10-23 10.99 11.35 10.93 11.23 0.7M
2023-10-20 11.16 11.27 10.90 10.99 1.2M
2023-10-19 11.11 11.31 11.01 11.11 0.8M
2023-10-18 11.23 11.39 11.10 11.17 0.6M
2023-10-17 11.04 11.47 11.04 11.42 0.7M
2023-10-16 11.00 11.19 10.87 11.09 0.8M
2023-10-13 10.84 10.93 10.76 10.91 0.8M
2023-10-12 11.08 11.08 10.78 10.85 0.6M
2023-10-11 11.45 11.57 11.04 11.09 0.9M
2023-10-10 11.70 11.84 11.43 11.49 0.9M
2023-10-09 11.44 11.70 11.35 11.66 0.7M
2023-10-06 11.37 11.76 11.25 11.48 1.0M
2023-10-05 10.94 11.62 10.75 11.50 2.2M
2023-10-04 10.75 11.78 10.04 11.04 4.0M
2023-10-03 15.32 15.41 15.09 15.17 0.3M
2023-10-02 15.01 15.36 14.97 15.35 0.5M
2023-09-29 15.29 15.29 14.95 15.03 0.4M
2023-09-28 14.97 15.30 14.97 15.16 0.6M
2023-09-27 14.74 15.00 14.72 14.97 0.4M
2023-09-26 14.94 15.06 14.68 14.69 0.5M
2023-09-25 14.83 15.11 14.75 14.98 0.3M
2023-09-22 15.02 15.21 14.87 14.93 0.6M
2023-09-21 14.59 15.01 14.49 14.97 0.5M
2023-09-20 14.83 14.93 14.66 14.71 0.3M
2023-09-19 14.52 14.81 14.45 14.76 0.3M
2023-09-18 14.63 14.78 14.49 14.55 0.3M
2023-09-15 14.55 14.71 14.39 14.61 2.4M
2023-09-14 14.65 14.73 14.56 14.59 0.5M
2023-09-13 14.92 14.97 14.54 14.56 0.5M
2023-09-12 15.04 15.32 14.91 14.95 0.4M
2023-09-11 14.86 15.37 14.71 15.15 0.6M
2023-09-08 14.61 14.72 14.50 14.70 0.3M
2023-09-07 14.41 14.71 14.19 14.55 0.5M
2023-09-06 14.54 14.69 14.48 14.65 0.4M
2023-09-05 15.10 15.10 14.49 14.55 1.3M
2023-09-01 14.94 15.29 14.94 15.25 0.6M
2023-08-31 15.12 15.24 14.89 14.89 0.6M
2023-08-30 15.14 15.30 15.10 15.14 0.3M
2023-08-29 14.97 15.17 14.89 15.17 0.9M
2023-08-28 14.68 15.08 14.68 15.00 0.7M
2023-08-25 14.40 14.72 14.39 14.66 1.6M
2023-08-24 14.51 14.55 14.20 14.27 0.5M
2023-08-23 14.50 14.62 14.45 14.47 0.5M
2023-08-22 14.61 14.65 14.49 14.49 0.3M
2023-08-21 14.70 14.81 14.56 14.58 0.4M
2023-08-18 14.46 14.80 14.30 14.69 0.7M
2023-08-17 14.79 14.99 14.56 14.57 0.6M
2023-08-16 15.01 15.17 14.78 14.79 0.5M
2023-08-15 15.28 15.34 15.06 15.06 0.4M
2023-08-14 15.07 15.40 14.96 15.30 0.9M
2023-08-11 15.16 15.34 15.12 15.20 0.5M
2023-08-10 15.35 15.40 15.15 15.19 0.3M
2023-08-09 15.36 15.53 15.24 15.33 0.5M
2023-08-08 15.56 15.61 15.29 15.36 0.4M
2023-08-07 15.80 15.86 15.27 15.63 1.5M
2023-08-04 15.68 15.99 15.59 15.82 0.5M
2023-08-03 15.52 15.62 15.20 15.57 0.5M
2023-08-02 15.71 15.71 15.28 15.55 0.4M
2023-08-01 15.57 15.87 15.47 15.83 0.5M
2023-07-31 15.37 15.57 15.30 15.52 0.7M
2023-07-28 15.48 15.70 15.24 15.58 0.7M
2023-07-27 14.35 15.73 14.35 15.40 1.6M
2023-07-26 14.59 14.65 14.50 14.54 0.6M
2023-07-25 14.37 14.63 14.33 14.62 0.4M
2023-07-24 14.22 14.48 14.19 14.40 0.4M
2023-07-21 14.17 14.21 14.10 14.18 1.1M
2023-07-20 14.16 14.23 14.02 14.06 0.6M
2023-07-19 14.47 14.49 14.15 14.17 0.5M
2023-07-18 14.35 14.58 14.27 14.33 0.5M
2023-07-17 14.15 14.46 14.13 14.40 0.6M
2023-07-14 14.61 14.61 14.02 14.13 0.6M
2023-07-13 14.62 14.73 14.59 14.61 0.3M
2023-07-12 14.70 14.76 14.53 14.55 0.4M
2023-07-11 14.41 14.54 14.37 14.53 0.4M
2023-07-10 14.15 14.54 14.15 14.41 0.5M
2023-07-07 14.11 14.36 14.10 14.24 0.5M
2023-07-06 14.02 14.26 13.98 14.12 0.6M
2023-07-05 14.25 14.29 14.02 14.14 0.6M
2023-07-03 14.50 14.53 14.18 14.28 0.3M
2023-06-30 14.81 14.84 14.53 14.59 0.7M
2023-06-29 14.24 14.75 14.12 14.72 0.6M
2023-06-28 14.19 14.27 14.10 14.24 0.6M
2023-06-27 14.17 14.30 14.11 14.23 0.7M
2023-06-26 14.46 14.54 14.18 14.18 0.5M
2023-06-23 14.96 15.00 14.49 14.52 1.8M
2023-06-22 15.11 15.24 15.01 15.07 0.5M
2023-06-21 15.06 15.17 14.86 15.08 0.4M
2023-06-20 15.26 15.39 15.01 15.15 0.4M
2023-06-16 15.66 15.71 15.28 15.35 1.5M
2023-06-15 14.85 15.45 14.85 15.43 0.9M
2023-06-14 14.75 15.01 14.63 14.92 0.6M
2023-06-13 14.72 14.95 14.65 14.76 0.4M
2023-06-12 14.29 14.67 14.26 14.61 0.4M
2023-06-09 14.20 14.41 14.15 14.19 0.5M
2023-06-08 14.49 14.55 14.13 14.16 0.4M
2023-06-07 14.58 14.81 14.42 14.51 0.5M
2023-06-06 14.42 14.63 14.25 14.59 0.4M
2023-06-05 14.67 14.71 14.11 14.49 0.4M
2023-06-02 14.69 14.90 14.56 14.86 0.5M
2023-06-01 14.87 14.92 14.44 14.62 0.6M
2023-05-31 14.84 15.05 14.74 14.89 2.0M
2023-05-30 15.05 15.23 14.87 14.87 0.6M
2023-05-26 14.59 15.38 14.59 14.98 0.7M
2023-05-25 14.50 14.70 14.42 14.62 0.9M
2023-05-24 14.46 14.54 14.20 14.44 0.7M
2023-05-23 14.07 14.57 14.07 14.54 0.6M
2023-05-22 14.10 14.19 13.87 14.14 1.0M
2023-05-19 14.19 14.26 14.02 14.10 0.5M
2023-05-18 13.98 14.12 13.82 14.07 1.1M
2023-05-17 13.81 14.11 13.80 14.04 0.9M
2023-05-16 13.87 13.93 13.78 13.78 1.0M
2023-05-15 13.86 14.09 13.80 14.01 0.6M
2023-05-12 13.95 14.10 13.86 13.91 0.9M
2023-05-11 14.11 14.16 13.78 13.95 0.7M
2023-05-10 14.04 14.33 13.90 14.27 0.6M
2023-05-09 13.68 13.95 13.63 13.79 0.5M
2023-05-08 13.78 13.90 13.61 13.75 0.7M
2023-05-05 14.09 14.15 12.99 13.76 1.1M
2023-05-04 13.91 14.29 13.77 13.98 0.5M
2023-05-03 14.11 14.28 13.99 14.08 0.4M
2023-05-02 14.25 14.32 13.91 14.04 1.1M
2023-05-01 14.16 14.68 14.15 14.34 0.5M
2023-04-28 14.20 14.26 14.09 14.14 0.9M
2023-04-27 14.27 14.28 13.98 14.14 1.5M
2023-04-26 14.16 14.35 14.16 14.18 1.5M
2023-04-25 14.53 14.53 14.22 14.24 0.5M
2023-04-24 14.44 14.70 14.44 14.67 0.6M
2023-04-21 14.26 14.44 14.14 14.40 0.5M
2023-04-20 14.29 14.48 14.21 14.26 0.6M
2023-04-19 14.47 14.49 14.16 14.29 0.7M
2023-04-18 14.73 14.79 14.50 14.59 0.3M
2023-04-17 14.83 15.00 14.55 14.67 0.3M
2023-04-14 15.00 15.11 14.71 14.84 0.3M
2023-04-13 14.92 15.14 14.76 15.08 0.3M
2023-04-12 14.88 14.93 14.70 14.76 0.6M
2023-04-11 14.75 14.86 14.63 14.78 0.5M
2023-04-10 14.59 14.79 14.53 14.74 0.4M
2023-04-06 14.65 14.74 14.49 14.71 0.4M
2023-04-05 14.59 14.67 14.48 14.64 0.5M
2023-04-04 14.48 14.92 14.43 14.69 0.8M
2023-04-03 13.48 15.12 13.46 14.71 0.8M
2023-03-31 15.30 15.51 15.28 15.49 0.8M
2023-03-30 15.33 15.44 15.10 15.22 0.3M
2023-03-29 15.27 15.34 15.13 15.24 0.4M
2023-03-28 14.88 15.19 14.82 15.15 0.4M
2023-03-27 15.12 15.13 14.74 14.89 0.3M
2023-03-24 14.72 15.01 14.65 14.98 0.2M
2023-03-23 14.74 14.98 14.68 14.77 0.5M
2023-03-22 14.96 15.09 14.61 14.61 0.5M
2023-03-21 14.76 14.99 14.67 14.97 0.4M
2023-03-20 14.53 14.76 14.42 14.61 0.4M
2023-03-17 14.75 14.79 14.35 14.40 1.6M
2023-03-16 14.17 14.77 14.17 14.75 0.4M
2023-03-15 14.24 14.43 14.04 14.36 0.6M
2023-03-14 14.56 14.79 14.45 14.56 1.0M
2023-03-13 14.34 14.64 14.15 14.23 0.9M
2023-03-10 14.85 14.94 14.27 14.49 0.7M
2023-03-09 15.20 15.23 14.84 14.90 0.6M
2023-03-08 14.97 15.12 14.84 15.12 0.5M
2023-03-07 14.94 15.09 14.73 14.90 0.6M
2023-03-06 15.07 15.11 14.80 14.92 0.5M
2023-03-03 15.27 15.32 14.92 15.08 0.7M
2023-03-02 15.04 15.22 14.85 15.18 0.4M
2023-03-01 15.33 15.47 14.98 15.11 0.6M
2023-02-28 14.95 15.32 14.95 15.22 1.6M
2023-02-27 14.94 15.01 14.80 14.93 0.3M
2023-02-24 14.65 14.87 14.63 14.80 0.4M
2023-02-23 14.91 15.05 14.65 14.82 0.3M
2023-02-22 14.78 14.89 14.52 14.71 0.6M
2023-02-21 14.97 15.13 14.66 14.72 0.5M
2023-02-17 15.01 15.24 14.90 15.19 0.5M
2023-02-16 14.67 15.05 14.62 14.99 0.6M
2023-02-15 14.76 15.02 14.76 14.95 0.4M
2023-02-14 15.11 15.23 14.85 14.86 0.5M
2023-02-13 15.17 15.23 14.94 15.19 0.5M
2023-02-10 14.74 15.18 14.73 15.11 0.6M
2023-02-09 15.23 15.63 14.69 14.81 0.8M
2023-02-08 14.11 16.16 13.90 15.03 1.8M
2023-02-07 15.59 15.75 15.36 15.74 0.8M
2023-02-06 15.98 16.06 15.71 15.73 0.4M
2023-02-03 15.87 16.28 15.87 16.13 0.7M
2023-02-02 15.83 16.16 15.68 16.14 1.2M
2023-02-01 15.53 16.02 15.35 15.88 0.7M
2023-01-31 15.22 15.49 15.05 15.48 0.8M
2023-01-30 15.10 15.30 15.01 15.13 0.7M
2023-01-27 15.71 15.73 15.16 15.21 0.5M
2023-01-26 15.91 16.05 15.59 15.73 0.4M
2023-01-25 15.65 15.92 15.48 15.82 0.4M
2023-01-24 15.86 15.87 15.56 15.75 0.5M
2023-01-23 15.75 15.90 15.65 15.76 0.3M
2023-01-20 15.44 15.70 15.26 15.66 1.0M
2023-01-19 15.34 15.51 15.15 15.28 0.6M
2023-01-18 15.75 15.96 15.31 15.31 0.6M
2023-01-17 15.80 15.88 15.57 15.69 0.4M
2023-01-13 15.79 16.00 15.72 15.82 0.5M
2023-01-12 16.00 16.09 15.79 15.97 0.3M
2023-01-11 15.87 15.99 15.74 15.97 0.4M
2023-01-10 15.88 15.96 15.72 15.81 0.4M
2023-01-09 15.98 16.31 15.79 15.83 0.4M
2023-01-06 15.42 15.94 15.30 15.87 0.6M
2023-01-05 16.64 16.70 15.27 15.36 0.8M
2023-01-04 16.90 17.00 16.59 16.76 0.7M
2023-01-03 16.85 16.99 16.69 16.86 0.5M