AdvanSix Inc (ASIX)

ASIX
🏛️ 미국 →
18.99
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 30.53 30.60 29.94 29.96 0.1M
2023-12-28 30.73 31.06 30.50 30.64 0.1M
2023-12-27 31.08 31.19 30.74 30.83 0.1M
2023-12-26 31.09 31.32 30.92 31.11 0.1M
2023-12-22 31.00 31.47 30.75 30.90 0.1M
2023-12-21 30.45 30.87 30.22 30.76 0.1M
2023-12-20 29.96 31.00 29.85 30.16 0.2M
2023-12-19 30.29 30.74 30.00 30.25 0.2M
2023-12-18 29.58 30.60 29.52 29.95 0.4M
2023-12-15 29.16 29.81 28.97 29.36 0.9M
2023-12-14 28.50 29.29 28.50 29.00 0.2M
2023-12-13 26.64 28.17 26.50 27.89 0.3M
2023-12-12 26.78 26.85 26.41 26.71 0.2M
2023-12-11 27.01 27.01 26.53 26.69 0.1M
2023-12-08 27.30 27.76 27.03 27.14 0.1M
2023-12-07 26.49 27.31 26.49 27.30 0.1M
2023-12-06 26.71 27.26 26.28 26.38 0.2M
2023-12-05 27.03 27.05 26.28 26.33 0.2M
2023-12-04 26.46 27.39 26.28 27.22 0.1M
2023-12-01 26.02 26.88 25.88 26.68 0.2M
2023-11-30 26.43 26.63 25.97 26.13 0.2M
2023-11-29 26.21 26.59 26.11 26.42 0.1M
2023-11-28 26.40 26.47 26.01 26.07 0.1M
2023-11-27 26.32 26.60 26.08 26.45 0.1M
2023-11-24 26.15 27.14 26.15 26.61 0.1M
2023-11-22 26.17 26.51 25.99 26.37 0.1M
2023-11-21 26.65 26.94 26.10 26.12 0.2M
2023-11-20 27.36 27.36 26.89 27.24 0.2M
2023-11-17 26.49 27.03 26.23 27.00 0.3M
2023-11-16 26.34 26.42 25.81 26.11 0.1M
2023-11-15 26.03 26.69 25.89 26.38 0.2M
2023-11-14 25.24 26.11 25.24 25.93 0.2M
2023-11-13 24.16 24.83 24.11 24.55 0.1M
2023-11-10 24.20 24.72 23.96 24.60 0.1M
2023-11-09 24.77 24.87 23.93 24.04 0.2M
2023-11-08 24.57 24.93 24.05 24.36 0.3M
2023-11-07 25.15 25.46 24.41 24.60 0.3M
2023-11-06 25.81 25.81 24.84 25.41 0.4M
2023-11-03 26.59 27.76 24.20 25.88 0.3M
2023-11-02 27.75 28.09 27.45 28.07 0.1M
2023-11-01 27.36 27.81 26.86 27.23 0.2M
2023-10-31 28.13 28.13 27.46 27.55 0.1M
2023-10-30 28.18 28.28 27.75 27.97 0.1M
2023-10-27 28.17 28.82 27.65 27.78 0.1M
2023-10-26 27.48 28.28 27.42 28.06 0.1M
2023-10-25 26.89 27.43 26.77 27.23 0.1M
2023-10-24 27.68 27.89 27.21 27.21 0.1M
2023-10-23 27.79 28.09 27.16 27.29 0.2M
2023-10-20 28.51 28.58 27.93 27.98 0.1M
2023-10-19 28.71 29.09 28.25 28.46 0.1M
2023-10-18 29.33 29.80 28.82 28.83 0.1M
2023-10-17 28.81 30.10 28.65 29.73 0.1M
2023-10-16 29.17 29.59 28.99 29.14 0.1M
2023-10-13 29.53 29.63 28.77 28.79 0.1M
2023-10-12 29.76 29.76 29.13 29.54 0.1M
2023-10-11 30.02 30.41 29.48 29.64 0.1M
2023-10-10 29.67 30.35 29.67 30.13 0.1M
2023-10-09 28.75 29.63 28.67 29.51 0.1M
2023-10-06 28.28 28.90 28.13 28.84 0.1M
2023-10-05 28.78 28.96 28.16 28.49 0.2M
2023-10-04 29.08 29.08 28.15 28.83 0.1M
2023-10-03 29.36 29.70 28.73 28.86 0.2M
2023-10-02 30.71 30.82 29.13 29.84 0.2M
2023-09-29 31.20 31.34 30.85 31.08 0.2M
2023-09-28 30.68 31.18 30.68 30.93 0.2M
2023-09-27 30.31 30.75 30.10 30.60 0.2M
2023-09-26 30.40 30.77 30.00 30.02 0.1M
2023-09-25 30.36 30.84 30.36 30.71 0.1M
2023-09-22 30.98 31.17 30.60 30.60 0.1M
2023-09-21 30.51 31.08 30.06 30.90 0.2M
2023-09-20 31.13 31.57 30.77 30.83 0.1M
2023-09-19 31.18 31.62 30.91 30.93 0.2M
2023-09-18 31.68 31.97 30.88 31.15 0.3M
2023-09-15 31.39 31.80 30.77 31.48 1.3M
2023-09-14 30.42 31.66 30.42 31.62 0.2M
2023-09-13 30.59 30.87 30.00 30.09 0.3M
2023-09-12 30.44 30.66 29.97 30.42 0.3M
2023-09-11 31.05 31.37 30.17 30.41 0.2M
2023-09-08 30.81 30.89 30.13 30.72 0.2M
2023-09-07 31.92 32.06 30.47 30.68 0.2M
2023-09-06 32.55 33.00 31.91 32.12 0.2M
2023-09-05 33.62 33.62 32.37 32.41 0.2M
2023-09-01 33.32 34.26 33.24 33.88 0.3M
2023-08-31 32.84 33.18 32.68 33.08 0.2M
2023-08-30 32.81 33.22 32.77 32.81 0.1M
2023-08-29 33.01 33.38 32.92 33.00 0.1M
2023-08-28 32.91 33.34 32.81 32.97 0.1M
2023-08-25 32.63 33.05 32.54 32.84 0.1M
2023-08-24 32.28 32.94 32.28 32.47 0.1M
2023-08-23 33.08 33.08 32.33 32.45 0.1M
2023-08-22 33.92 34.30 33.07 33.10 0.2M
2023-08-21 34.52 34.87 33.77 33.80 0.2M
2023-08-18 33.77 34.61 33.77 34.59 0.2M
2023-08-17 34.19 34.47 33.92 34.10 0.2M
2023-08-16 34.60 34.75 33.94 33.99 0.1M
2023-08-15 36.26 36.42 34.67 34.70 0.2M
2023-08-14 37.26 37.29 36.59 36.68 0.1M
2023-08-11 37.34 37.86 37.01 37.73 0.1M
2023-08-10 37.54 37.64 36.90 37.49 0.1M
2023-08-09 35.97 37.39 35.85 37.28 0.3M
2023-08-08 35.47 36.48 35.40 35.97 0.2M
2023-08-07 39.53 39.71 36.02 36.20 0.3M
2023-08-04 39.35 40.86 37.96 39.72 0.2M
2023-08-03 39.50 40.02 39.05 39.38 0.2M
2023-08-02 39.80 39.93 39.36 39.75 0.1M
2023-08-01 39.72 40.28 39.58 40.27 0.1M
2023-07-31 39.30 40.20 39.22 40.11 0.1M
2023-07-28 40.21 40.33 39.21 39.28 0.1M
2023-07-27 39.77 40.27 39.62 39.91 0.1M
2023-07-26 39.25 39.71 39.13 39.60 0.1M
2023-07-25 38.22 39.32 38.22 39.25 0.1M
2023-07-24 37.46 38.41 37.46 38.31 0.1M
2023-07-21 38.09 38.09 37.53 37.63 0.1M
2023-07-20 37.91 38.10 37.51 38.00 0.1M
2023-07-19 37.65 37.93 37.43 37.65 0.1M
2023-07-18 37.28 38.22 37.28 37.82 0.1M
2023-07-17 37.05 37.62 36.95 37.46 0.1M
2023-07-14 37.52 37.52 36.71 37.36 0.1M
2023-07-13 37.15 37.86 37.12 37.79 0.1M
2023-07-12 37.15 37.45 36.85 37.13 0.2M
2023-07-11 36.49 36.75 36.00 36.34 0.1M
2023-07-10 35.65 36.34 35.65 36.26 0.1M
2023-07-07 34.72 36.11 34.72 35.91 0.2M
2023-07-06 34.28 34.70 33.42 34.69 0.2M
2023-07-05 35.84 35.84 34.79 34.87 0.2M
2023-07-03 34.70 36.16 34.70 35.97 0.1M
2023-06-30 35.56 35.56 34.97 34.98 0.2M
2023-06-29 34.57 35.65 34.57 35.28 0.1M
2023-06-28 34.48 34.61 34.06 34.58 0.1M
2023-06-27 34.10 34.64 33.75 34.50 0.1M
2023-06-26 33.65 34.57 33.65 34.12 0.1M
2023-06-23 34.45 35.04 33.86 33.91 0.5M
2023-06-22 35.23 35.35 34.69 35.02 0.1M
2023-06-21 34.93 35.90 34.84 35.48 0.1M
2023-06-20 35.20 35.27 34.64 35.23 0.1M
2023-06-16 35.97 36.13 34.96 35.65 0.9M
2023-06-15 34.95 35.78 34.79 35.62 0.1M
2023-06-14 36.05 36.23 35.11 35.22 0.2M
2023-06-13 35.37 36.31 35.37 35.71 0.2M
2023-06-12 35.27 35.97 35.18 35.34 0.2M
2023-06-09 36.24 36.29 35.26 35.51 0.1M
2023-06-08 37.58 37.58 36.12 36.46 0.1M
2023-06-07 36.62 38.24 36.62 37.66 0.3M
2023-06-06 34.98 36.56 34.98 36.40 0.1M
2023-06-05 35.11 35.42 34.37 35.22 0.2M
2023-06-02 34.11 35.44 34.07 35.44 0.3M
2023-06-01 32.95 33.46 32.80 33.35 0.2M
2023-05-31 33.80 33.99 32.84 32.90 0.2M
2023-05-30 34.31 34.41 33.58 33.84 0.1M
2023-05-26 34.55 34.73 34.19 34.22 0.1M
2023-05-25 35.36 35.71 34.46 34.54 0.1M
2023-05-24 35.54 36.15 35.38 35.66 0.1M
2023-05-23 35.29 36.22 34.85 35.78 0.1M
2023-05-22 35.23 35.55 34.68 35.32 0.1M
2023-05-19 35.09 35.23 34.45 35.23 0.1M
2023-05-18 33.76 34.88 33.55 34.71 0.1M
2023-05-17 33.66 34.07 33.35 33.99 0.1M
2023-05-16 33.53 33.84 33.09 33.39 0.2M
2023-05-15 33.54 34.04 33.31 33.98 0.1M
2023-05-12 34.00 34.20 33.29 33.52 0.1M
2023-05-11 34.02 34.40 33.69 33.97 0.1M
2023-05-10 34.46 34.78 34.00 34.64 0.2M
2023-05-09 34.40 34.71 33.82 33.93 0.1M
2023-05-08 37.27 37.61 34.62 34.81 0.3M
2023-05-05 36.36 37.54 35.70 37.24 0.2M
2023-05-04 35.94 36.16 34.99 35.05 0.1M
2023-05-03 37.05 37.50 36.31 36.37 0.2M
2023-05-02 37.08 37.28 36.21 37.00 0.1M
2023-05-01 37.53 37.92 37.18 37.44 0.1M
2023-04-28 36.97 38.17 36.97 37.68 0.1M
2023-04-27 37.10 37.35 35.82 37.06 0.3M
2023-04-26 37.17 37.57 36.69 36.92 0.1M
2023-04-25 38.51 38.72 37.51 37.69 0.3M
2023-04-24 38.79 39.27 38.59 39.20 0.1M
2023-04-21 39.64 39.64 38.55 38.76 0.1M
2023-04-20 39.39 39.81 39.29 39.68 0.1M
2023-04-19 39.25 39.94 38.54 39.78 0.1M
2023-04-18 39.90 39.90 39.32 39.32 0.2M
2023-04-17 39.74 39.96 39.46 39.74 0.1M
2023-04-14 40.45 41.00 39.50 39.82 0.1M
2023-04-13 40.15 40.52 39.76 40.50 0.1M
2023-04-12 40.00 41.11 39.50 40.13 0.2M
2023-04-11 38.52 39.34 38.48 38.73 0.2M
2023-04-10 38.50 39.60 38.07 38.57 0.5M
2023-04-06 39.52 39.58 38.38 38.69 0.1M
2023-04-05 38.45 39.73 38.45 39.69 0.2M
2023-04-04 38.63 38.90 38.04 38.90 0.2M
2023-04-03 38.57 39.00 37.81 38.67 0.2M
2023-03-31 37.79 38.31 37.50 38.27 0.2M
2023-03-30 37.53 37.60 37.16 37.51 0.1M
2023-03-29 37.19 37.48 37.05 37.21 0.1M
2023-03-28 36.22 36.98 36.22 36.72 0.1M
2023-03-27 36.50 36.69 35.92 36.31 0.1M
2023-03-24 34.88 36.10 34.33 36.08 0.2M
2023-03-23 35.02 35.72 34.56 35.17 0.3M
2023-03-22 35.46 35.94 34.82 34.89 0.1M
2023-03-21 35.69 36.34 35.37 35.40 0.2M
2023-03-20 34.90 35.47 34.85 34.98 0.1M
2023-03-17 35.11 35.24 33.89 34.47 0.6M
2023-03-16 34.07 35.78 33.82 35.37 0.2M
2023-03-15 34.91 35.21 34.00 34.76 0.2M
2023-03-14 36.40 37.14 35.81 36.22 0.2M
2023-03-13 35.61 36.16 35.07 35.19 0.2M
2023-03-10 37.73 37.73 36.17 36.50 0.1M
2023-03-09 38.89 39.05 37.75 37.97 0.1M
2023-03-08 37.76 38.89 37.44 38.88 0.1M
2023-03-07 38.79 38.79 37.33 37.58 0.4M
2023-03-06 41.52 41.52 38.26 38.90 0.2M
2023-03-03 41.55 42.12 40.91 41.73 0.1M
2023-03-02 40.65 41.41 40.31 41.32 0.1M
2023-03-01 41.27 41.62 40.92 41.21 0.1M
2023-02-28 41.14 41.57 40.82 41.15 0.2M
2023-02-27 41.93 42.03 41.14 41.16 0.1M
2023-02-24 41.12 41.68 40.52 41.56 0.1M
2023-02-23 41.79 42.45 41.33 41.98 0.1M
2023-02-22 40.41 41.98 40.30 41.51 0.2M
2023-02-21 41.62 42.01 40.15 40.53 0.2M
2023-02-17 43.99 43.99 40.81 42.24 0.3M
2023-02-16 41.42 42.22 41.42 41.90 0.1M
2023-02-15 41.29 42.40 40.95 42.04 0.1M
2023-02-14 42.22 42.50 41.51 41.91 0.1M
2023-02-13 42.39 42.85 42.25 42.51 0.1M
2023-02-10 41.27 42.52 41.23 42.42 0.1M
2023-02-09 43.22 43.22 41.37 41.52 0.1M
2023-02-08 43.14 43.31 42.51 42.72 0.1M
2023-02-07 42.80 43.60 42.50 43.57 0.1M
2023-02-06 43.38 44.11 42.87 43.02 0.2M
2023-02-03 43.29 44.57 43.29 43.86 0.2M
2023-02-02 43.58 44.28 43.18 43.73 0.1M
2023-02-01 43.21 44.20 42.90 43.64 0.6M
2023-01-31 42.69 43.34 42.26 43.24 0.1M
2023-01-30 42.71 43.39 42.51 42.80 0.1M
2023-01-27 43.01 43.77 43.01 43.28 0.1M
2023-01-26 42.67 43.25 41.92 43.25 0.1M
2023-01-25 42.39 42.73 41.75 42.66 0.1M
2023-01-24 42.16 43.13 42.14 42.77 0.0M
2023-01-23 42.38 42.97 42.30 42.83 0.1M
2023-01-20 41.72 42.50 41.13 42.39 0.1M
2023-01-19 41.30 41.58 40.56 41.56 0.1M
2023-01-18 42.74 43.58 41.80 41.80 0.1M
2023-01-17 43.37 43.57 42.41 42.60 0.1M
2023-01-13 42.78 43.86 42.54 43.17 0.1M
2023-01-12 42.00 43.09 41.94 43.09 0.1M
2023-01-11 40.85 41.75 40.85 41.69 0.1M
2023-01-10 39.27 40.66 39.16 40.49 0.1M
2023-01-09 39.31 39.99 39.07 39.53 0.1M
2023-01-06 37.47 38.88 37.47 38.88 0.1M
2023-01-05 36.43 36.85 35.84 36.84 0.1M
2023-01-04 37.21 37.67 36.64 36.72 0.1M
2023-01-03 38.16 38.49 36.97 37.01 0.1M