Asana Inc (ASAN)

ASAN
🏛️ 미국 →
13.60
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 19.43 19.64 18.86 19.01 1.6M
2023-12-28 19.31 19.52 19.23 19.47 1.3M
2023-12-27 19.70 19.85 19.24 19.45 1.5M
2023-12-26 19.60 19.95 19.42 19.67 1.5M
2023-12-22 19.25 19.73 19.05 19.66 2.0M
2023-12-21 18.99 19.34 18.92 19.27 2.2M
2023-12-20 19.56 19.65 18.75 18.76 3.2M
2023-12-19 20.03 20.74 19.84 19.97 2.3M
2023-12-18 19.90 20.43 19.76 20.03 2.3M
2023-12-15 20.56 20.61 19.75 20.18 3.4M
2023-12-14 20.50 21.55 19.89 20.41 4.1M
2023-12-13 18.82 19.94 18.32 19.92 3.2M
2023-12-12 19.17 19.30 18.58 18.82 2.1M
2023-12-11 19.25 19.82 19.05 19.41 2.6M
2023-12-08 18.62 19.54 18.50 19.44 3.4M
2023-12-07 19.41 19.41 18.50 18.72 4.9M
2023-12-06 19.25 20.55 18.75 19.42 13.0M
2023-12-05 22.42 23.44 22.31 23.31 6.2M
2023-12-04 22.20 22.91 22.17 22.81 2.3M
2023-12-01 21.20 22.58 20.99 22.46 2.3M
2023-11-30 21.84 21.95 20.86 21.01 2.2M
2023-11-29 21.40 22.15 21.40 21.56 1.9M
2023-11-28 20.31 21.10 20.11 20.98 2.2M
2023-11-27 20.59 21.07 20.44 20.51 1.4M
2023-11-24 20.50 20.83 20.42 20.74 0.6M
2023-11-22 21.09 21.18 20.63 20.68 1.3M
2023-11-21 21.52 21.63 20.64 20.77 1.3M
2023-11-20 21.37 22.13 21.30 21.84 1.5M
2023-11-17 21.11 21.47 20.81 21.30 1.3M
2023-11-16 21.03 21.12 20.31 20.99 1.4M
2023-11-15 21.07 21.88 20.86 21.31 2.0M
2023-11-14 20.00 21.23 20.00 20.97 2.7M
2023-11-13 19.59 19.78 19.08 19.22 2.1M
2023-11-10 18.88 19.74 18.73 19.67 1.4M
2023-11-09 20.06 20.13 18.99 19.05 1.4M
2023-11-08 20.19 20.36 19.74 19.91 1.3M
2023-11-07 19.25 20.44 19.07 20.18 2.0M
2023-11-06 20.41 20.49 18.90 18.93 2.6M
2023-11-03 19.50 20.46 19.46 20.30 2.8M
2023-11-02 18.64 19.41 18.55 19.33 3.0M
2023-11-01 18.31 18.47 17.49 17.96 2.5M
2023-10-31 18.17 18.58 17.92 18.47 2.1M
2023-10-30 18.29 18.47 17.93 18.07 1.9M
2023-10-27 18.53 18.86 17.89 18.07 1.5M
2023-10-26 18.20 18.48 17.63 18.21 2.3M
2023-10-25 19.26 19.28 17.84 18.09 3.2M
2023-10-24 18.71 19.74 18.69 19.54 2.4M
2023-10-23 17.49 18.71 17.48 18.45 2.9M
2023-10-20 19.14 19.14 18.14 18.36 2.8M
2023-10-19 19.20 19.74 18.73 19.25 3.0M
2023-10-18 19.18 19.26 18.61 18.69 2.2M
2023-10-17 18.46 19.90 18.46 19.31 3.0M
2023-10-16 17.61 18.56 17.54 18.55 2.6M
2023-10-13 18.45 18.57 17.50 17.58 3.3M
2023-10-12 18.20 18.40 17.69 17.98 2.8M
2023-10-11 18.14 18.50 17.94 18.28 2.2M
2023-10-10 17.51 18.23 17.50 17.92 2.9M
2023-10-09 16.58 17.29 16.57 17.22 2.1M
2023-10-06 16.07 17.21 15.71 17.07 3.5M
2023-10-05 16.81 16.87 15.68 15.92 3.1M
2023-10-04 17.47 17.70 16.97 17.04 2.7M
2023-10-03 18.18 18.42 17.06 17.22 4.1M
2023-10-02 18.29 18.54 18.13 18.34 2.3M
2023-09-29 18.66 19.14 18.23 18.31 2.5M
2023-09-28 17.50 18.77 17.40 18.44 4.3M
2023-09-27 17.27 17.68 16.92 17.24 3.4M
2023-09-26 16.95 17.52 16.95 17.04 3.1M
2023-09-25 16.84 17.39 16.84 17.09 2.6M
2023-09-22 17.36 17.37 17.03 17.13 1.9M
2023-09-21 17.04 17.43 16.85 17.09 2.8M
2023-09-20 17.82 17.96 17.26 17.27 3.9M
2023-09-19 18.00 18.25 17.37 17.74 5.3M
2023-09-18 18.00 18.59 17.81 18.20 2.3M
2023-09-15 18.54 18.60 17.92 18.25 2.3M
2023-09-14 18.82 18.85 18.38 18.68 2.1M
2023-09-13 19.41 19.65 18.66 18.85 3.8M
2023-09-12 19.77 19.80 19.13 19.29 2.3M
2023-09-11 20.26 20.78 20.08 20.19 2.5M
2023-09-08 20.00 20.50 19.91 20.10 3.7M
2023-09-07 18.31 20.00 18.21 19.93 4.4M
2023-09-06 19.67 20.25 18.40 18.79 9.3M
2023-09-05 21.70 21.79 21.08 21.64 4.1M
2023-09-01 21.77 22.04 21.57 21.63 1.7M
2023-08-31 21.51 21.98 21.22 21.49 2.6M
2023-08-30 21.30 21.79 21.15 21.45 1.6M
2023-08-29 21.11 21.85 20.81 21.29 1.8M
2023-08-28 21.78 22.24 21.14 21.19 1.5M
2023-08-25 21.13 21.66 20.86 21.60 1.8M
2023-08-24 22.47 22.60 20.85 20.92 1.7M
2023-08-23 21.53 22.61 21.53 22.17 2.1M
2023-08-22 21.00 22.31 20.99 21.68 3.4M
2023-08-21 20.41 20.73 20.14 20.35 1.3M
2023-08-18 19.50 20.53 19.29 20.26 2.1M
2023-08-17 20.08 20.37 19.70 19.83 2.4M
2023-08-16 20.46 20.79 20.12 20.14 1.6M
2023-08-15 21.53 21.64 20.63 20.64 1.9M
2023-08-14 20.80 21.88 20.74 21.85 1.4M
2023-08-11 20.91 21.48 20.76 21.00 1.8M
2023-08-10 22.07 22.35 20.75 21.19 2.4M
2023-08-09 21.59 21.92 20.74 21.23 1.9M
2023-08-08 21.47 21.60 21.05 21.55 2.1M
2023-08-07 21.95 22.10 21.38 22.07 1.6M
2023-08-04 22.53 22.67 21.70 22.02 1.6M
2023-08-03 22.46 22.69 22.05 22.06 1.6M
2023-08-02 23.69 23.75 22.31 22.59 1.9M
2023-08-01 23.93 24.57 23.32 24.41 2.1M
2023-07-31 23.70 24.81 23.69 24.28 2.1M
2023-07-28 22.69 23.35 22.45 23.35 1.8M
2023-07-27 23.24 23.59 22.08 22.22 2.1M
2023-07-26 21.56 22.58 21.51 22.36 1.7M
2023-07-25 22.21 22.65 21.64 21.70 1.9M
2023-07-24 21.93 22.21 21.49 22.12 2.0M
2023-07-21 22.52 22.64 21.37 21.60 2.2M
2023-07-20 23.28 23.51 22.21 22.24 2.2M
2023-07-19 24.06 24.40 23.30 23.76 1.9M
2023-07-18 23.92 24.32 23.56 23.68 1.8M
2023-07-17 23.05 24.08 22.76 23.68 1.8M
2023-07-14 23.80 24.61 22.94 23.02 2.5M
2023-07-13 23.18 24.09 23.18 23.77 2.3M
2023-07-12 23.82 23.88 22.51 22.74 3.3M
2023-07-11 22.20 23.33 22.15 23.25 2.7M
2023-07-10 20.70 21.76 20.45 21.71 2.0M
2023-07-07 21.39 21.87 20.83 20.89 2.6M
2023-07-06 21.11 21.39 20.71 21.00 2.9M
2023-07-05 21.76 21.89 21.46 21.70 1.7M
2023-07-03 22.25 22.63 21.77 22.01 1.1M
2023-06-30 22.23 22.43 21.82 22.04 2.3M
2023-06-29 22.52 22.90 21.76 22.04 1.7M
2023-06-28 22.25 23.11 22.22 22.58 2.0M
2023-06-27 21.97 22.41 21.47 22.29 2.6M
2023-06-26 22.06 22.73 21.38 21.40 2.2M
2023-06-23 22.50 22.90 22.21 22.53 3.4M
2023-06-22 22.50 23.29 22.36 22.74 3.5M
2023-06-21 24.13 24.40 22.04 22.81 5.2M
2023-06-20 24.83 25.33 24.01 24.20 2.7M
2023-06-16 25.50 26.27 24.71 25.01 4.9M
2023-06-15 24.26 25.06 24.12 25.03 2.5M
2023-06-14 24.80 25.33 23.97 24.67 2.8M
2023-06-13 24.10 25.16 23.73 24.91 5.1M
2023-06-12 22.50 23.01 22.23 22.57 2.1M
2023-06-09 23.00 23.62 21.99 22.24 2.0M
2023-06-08 22.35 22.90 21.88 22.53 2.7M
2023-06-07 23.20 24.24 22.65 22.71 3.3M
2023-06-06 21.86 23.36 21.74 23.08 3.5M
2023-06-05 22.00 22.56 21.15 22.10 3.2M
2023-06-02 24.50 25.53 21.56 22.20 7.1M
2023-06-01 23.62 23.94 22.76 22.85 5.3M
2023-05-31 21.99 23.99 21.91 23.88 4.9M
2023-05-30 21.86 22.39 21.29 22.13 2.5M
2023-05-26 20.75 21.76 20.75 21.25 2.0M
2023-05-25 21.34 21.45 20.53 20.53 1.7M
2023-05-24 20.50 21.10 20.44 20.93 1.9M
2023-05-23 20.40 21.87 20.35 20.88 2.7M
2023-05-22 19.83 20.97 19.65 20.54 1.9M
2023-05-19 19.85 20.41 19.79 19.94 2.2M
2023-05-18 19.30 20.01 19.11 19.97 2.1M
2023-05-17 18.37 19.31 18.36 19.23 2.0M
2023-05-16 18.36 18.74 18.02 18.25 1.7M
2023-05-15 17.90 18.65 17.45 18.63 2.4M
2023-05-12 17.45 17.48 16.68 17.22 2.0M
2023-05-11 17.49 17.58 17.07 17.53 1.7M
2023-05-10 17.30 17.70 17.17 17.39 1.6M
2023-05-09 16.47 16.95 16.45 16.83 0.9M
2023-05-08 16.29 16.73 16.10 16.64 1.4M
2023-05-05 16.14 16.59 16.00 16.25 1.4M
2023-05-04 15.76 16.18 15.70 15.88 1.4M
2023-05-03 15.57 16.18 15.41 15.62 2.0M
2023-05-02 16.01 16.11 15.41 15.64 1.7M
2023-05-01 16.08 16.38 15.87 16.15 1.7M
2023-04-28 16.32 16.49 15.80 16.18 1.7M
2023-04-27 16.39 16.79 16.12 16.56 1.6M
2023-04-26 16.62 16.75 16.08 16.16 1.5M
2023-04-25 17.02 17.14 16.19 16.23 1.7M
2023-04-24 17.95 17.99 16.87 17.27 1.9M
2023-04-21 18.03 18.24 17.56 18.21 1.5M
2023-04-20 18.10 18.43 17.89 17.92 1.5M
2023-04-19 18.42 18.75 18.10 18.54 1.0M
2023-04-18 19.20 19.34 18.66 18.72 1.2M
2023-04-17 18.38 18.90 18.19 18.88 1.1M
2023-04-14 18.52 18.84 17.93 18.32 1.5M
2023-04-13 18.80 19.29 18.72 18.77 1.3M
2023-04-12 19.79 20.11 18.57 18.58 2.1M
2023-04-11 19.22 19.50 18.70 19.17 1.7M
2023-04-10 19.00 19.41 18.79 19.32 1.7M
2023-04-06 19.38 19.89 18.93 19.42 1.4M
2023-04-05 20.10 20.16 18.61 19.54 2.8M
2023-04-04 21.00 21.03 20.18 20.43 1.1M
2023-04-03 20.90 21.30 20.23 20.70 1.4M
2023-03-31 20.17 21.79 19.87 21.13 2.8M
2023-03-30 20.36 20.53 19.92 20.05 1.5M
2023-03-29 19.79 20.33 19.58 20.02 1.5M
2023-03-28 19.98 20.07 19.44 19.45 1.6M
2023-03-27 20.42 20.48 19.70 20.04 1.6M
2023-03-24 20.74 21.05 20.01 20.42 1.8M
2023-03-23 20.76 21.74 20.41 20.79 1.9M
2023-03-22 21.44 21.69 20.35 20.39 2.6M
2023-03-21 21.57 21.84 20.91 21.54 3.1M
2023-03-20 21.75 21.85 20.97 21.72 2.1M
2023-03-17 22.08 22.26 21.11 21.76 3.7M
2023-03-16 21.90 22.56 21.50 22.24 3.1M
2023-03-15 20.60 22.08 20.60 21.97 4.0M
2023-03-14 21.13 21.83 20.45 20.84 5.2M
2023-03-13 19.19 21.26 18.55 20.72 5.7M
2023-03-10 21.07 21.07 18.49 19.15 8.9M
2023-03-09 20.10 22.96 20.09 21.17 27.4M
2023-03-08 17.48 18.18 17.28 17.80 9.3M
2023-03-07 17.18 18.11 17.13 17.48 4.8M
2023-03-06 16.76 17.69 16.63 17.22 4.7M
2023-03-03 16.13 16.97 15.78 16.64 4.5M
2023-03-02 14.52 15.36 14.32 15.32 2.3M
2023-03-01 14.85 15.06 14.52 14.71 1.9M
2023-02-28 14.61 15.08 14.54 14.79 2.0M
2023-02-27 14.79 14.90 14.51 14.75 2.1M
2023-02-24 14.76 14.86 14.40 14.64 2.0M
2023-02-23 15.31 15.38 14.59 15.24 1.8M
2023-02-22 14.81 15.22 14.69 15.16 2.4M
2023-02-21 15.03 15.28 14.45 14.71 2.4M
2023-02-17 15.74 15.74 14.99 15.61 3.1M
2023-02-16 16.32 16.68 15.85 15.89 2.9M
2023-02-15 15.87 17.14 15.55 16.93 3.5M
2023-02-14 14.48 15.76 14.30 15.76 3.3M
2023-02-13 15.01 15.55 14.61 14.75 4.3M
2023-02-10 15.25 15.35 14.37 14.48 4.2M
2023-02-09 16.63 17.07 15.59 15.61 3.1M
2023-02-08 16.53 17.09 16.32 16.32 2.4M
2023-02-07 16.08 16.55 15.37 16.40 2.7M
2023-02-06 16.27 16.74 15.94 16.04 3.0M
2023-02-03 16.60 17.77 16.09 16.67 3.6M
2023-02-02 17.40 18.67 17.28 17.95 5.7M
2023-02-01 15.55 16.69 15.12 16.62 3.1M
2023-01-31 15.18 15.84 15.14 15.50 2.3M
2023-01-30 15.14 15.43 14.47 15.03 3.3M
2023-01-27 14.38 15.64 14.36 15.54 3.6M
2023-01-26 14.71 14.97 14.07 14.55 2.2M
2023-01-25 13.40 14.52 12.98 14.22 3.8M
2023-01-24 14.40 14.71 13.85 13.96 2.6M
2023-01-23 13.73 14.42 13.46 14.42 2.6M
2023-01-20 13.20 13.74 13.00 13.59 2.9M
2023-01-19 13.70 13.87 12.88 13.10 3.1M
2023-01-18 14.73 15.06 13.99 14.05 3.2M
2023-01-17 14.17 14.56 13.24 14.37 3.5M
2023-01-13 13.73 14.47 13.63 14.33 2.8M
2023-01-12 13.88 14.09 13.07 14.04 3.2M
2023-01-11 13.20 13.73 12.81 13.71 2.6M
2023-01-10 12.04 13.07 11.86 13.05 3.7M
2023-01-09 12.00 12.94 11.94 12.25 5.3M
2023-01-06 12.26 12.28 11.32 11.78 4.3M
2023-01-05 13.30 13.38 11.90 12.13 4.9M
2023-01-04 13.54 13.80 13.12 13.53 2.4M
2023-01-03 14.17 14.40 12.98 13.25 2.9M