어셋티오 테라퓨틱스 (ASRT)

ASRT
🏛️ 미국 →
0.89
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
2025-09-29 0.89 0.92 0.88 0.89 0.1M
2025-09-26 0.91 0.92 0.88 0.89 0.3M
2025-09-25 0.95 0.95 0.92 0.93 0.2M
2025-09-24 0.93 0.96 0.92 0.95 0.3M
2025-09-23 0.93 0.97 0.92 0.92 0.2M
2025-09-22 0.91 0.96 0.90 0.93 0.3M
2025-09-19 0.98 0.99 0.90 0.90 0.6M
2025-09-18 0.98 1.01 0.93 0.98 1.1M
2025-09-17 0.86 0.97 0.86 0.95 1.1M
2025-09-16 0.80 0.84 0.79 0.84 0.3M
2025-09-15 0.80 0.82 0.80 0.80 0.2M
2025-09-12 0.82 0.82 0.80 0.81 0.1M
2025-09-11 0.81 0.82 0.80 0.81 0.2M
2025-09-10 0.82 0.83 0.80 0.81 0.5M
2025-09-09 0.80 0.81 0.78 0.80 0.1M
2025-09-08 0.80 0.82 0.79 0.81 0.1M
2025-09-05 0.79 0.81 0.79 0.80 0.1M
2025-09-04 0.81 0.82 0.79 0.81 0.1M
2025-09-03 0.79 0.83 0.79 0.81 0.1M
2025-09-02 0.83 0.83 0.78 0.79 0.2M
2025-08-29 0.84 0.87 0.82 0.84 0.6M
2025-08-28 0.77 0.82 0.76 0.81 0.3M
2025-08-27 0.77 0.79 0.77 0.77 0.1M
2025-08-26 0.78 0.80 0.77 0.78 0.1M
2025-08-25 0.79 0.79 0.78 0.79 0.1M
2025-08-22 0.76 0.79 0.76 0.79 0.1M
2025-08-21 0.76 0.78 0.76 0.77 0.1M
2025-08-20 0.78 0.79 0.77 0.78 0.2M
2025-08-19 0.81 0.82 0.78 0.79 0.2M
2025-08-18 0.80 0.82 0.80 0.81 0.1M
2025-08-15 0.81 0.82 0.81 0.81 0.1M
2025-08-14 0.82 0.83 0.81 0.82 0.2M
2025-08-13 0.81 0.86 0.81 0.81 0.8M
2025-08-12 0.75 0.84 0.75 0.83 1.3M
2025-08-11 0.74 0.74 0.72 0.73 0.3M
2025-08-08 0.72 0.73 0.71 0.73 0.1M
2025-08-07 0.72 0.75 0.72 0.72 0.2M
2025-08-06 0.73 0.76 0.73 0.74 0.2M
2025-08-05 0.72 0.75 0.72 0.74 0.2M
2025-08-04 0.71 0.73 0.71 0.72 0.2M
2025-08-01 0.70 0.72 0.70 0.71 0.1M
2025-07-31 0.71 0.72 0.70 0.72 0.1M
2025-07-30 0.70 0.72 0.70 0.70 0.1M
2025-07-29 0.72 0.72 0.70 0.71 0.1M
2025-07-28 0.70 0.73 0.70 0.73 0.2M
2025-07-25 0.74 0.75 0.72 0.74 0.1M
2025-07-24 0.77 0.79 0.74 0.75 0.3M
2025-07-23 0.72 0.77 0.72 0.77 0.3M
2025-07-22 0.69 0.75 0.69 0.72 0.4M
2025-07-21 0.67 0.70 0.67 0.70 0.4M
2025-07-18 0.67 0.69 0.66 0.67 0.2M
2025-07-17 0.67 0.69 0.67 0.67 0.3M
2025-07-16 0.67 0.69 0.66 0.68 0.3M
2025-07-15 0.68 0.70 0.66 0.66 0.2M
2025-07-14 0.70 0.70 0.68 0.69 0.4M
2025-07-11 0.71 0.72 0.69 0.69 0.1M
2025-07-10 0.71 0.73 0.69 0.71 0.3M
2025-07-09 0.68 0.70 0.67 0.69 0.1M
2025-07-08 0.66 0.70 0.65 0.69 0.5M
2025-07-07 0.66 0.68 0.65 0.66 0.2M
2025-07-03 0.66 0.68 0.65 0.65 0.1M
2025-07-02 0.65 0.68 0.65 0.68 0.2M
2025-07-01 0.63 0.66 0.63 0.64 0.1M
2025-06-30 0.65 0.66 0.64 0.64 0.3M
2025-06-27 0.64 0.67 0.63 0.65 0.2M
2025-06-26 0.63 0.65 0.62 0.65 0.3M
2025-06-25 0.64 0.66 0.62 0.63 0.2M
2025-06-24 0.63 0.65 0.63 0.64 0.3M
2025-06-23 0.62 0.64 0.61 0.63 0.2M
2025-06-20 0.65 0.66 0.63 0.63 0.4M
2025-06-18 0.66 0.68 0.65 0.66 0.2M
2025-06-17 0.64 0.67 0.64 0.66 0.3M
2025-06-16 0.63 0.66 0.63 0.65 0.2M
2025-06-13 0.61 0.65 0.61 0.63 0.2M
2025-06-12 0.65 0.65 0.60 0.62 0.5M
2025-06-11 0.66 0.67 0.64 0.65 0.3M
2025-06-10 0.66 0.67 0.66 0.66 0.2M
2025-06-09 0.66 0.67 0.66 0.66 0.1M
2025-06-06 0.65 0.67 0.65 0.66 0.1M
2025-06-05 0.67 0.67 0.65 0.65 0.2M
2025-06-04 0.66 0.68 0.66 0.67 0.1M
2025-06-03 0.66 0.68 0.65 0.67 0.1M
2025-06-02 0.66 0.68 0.66 0.66 0.2M
2025-05-30 0.67 0.69 0.66 0.66 0.1M
2025-05-29 0.69 0.70 0.67 0.68 0.2M
2025-05-28 0.67 0.70 0.67 0.69 0.1M
2025-05-27 0.70 0.71 0.68 0.68 0.1M
2025-05-23 0.70 0.70 0.69 0.70 0.1M
2025-05-22 0.70 0.71 0.68 0.71 0.1M
2025-05-21 0.70 0.73 0.67 0.69 0.5M
2025-05-20 0.71 0.74 0.69 0.69 0.3M
2025-05-19 0.67 0.72 0.67 0.71 0.2M
2025-05-16 0.63 0.69 0.63 0.67 0.3M
2025-05-15 0.63 0.64 0.62 0.64 0.1M
2025-05-14 0.59 0.63 0.59 0.61 0.3M
2025-05-13 0.61 0.62 0.58 0.61 0.6M
2025-05-12 0.62 0.63 0.60 0.62 0.3M
2025-05-09 0.64 0.65 0.61 0.61 0.3M
2025-05-08 0.61 0.66 0.60 0.64 0.4M
2025-05-07 0.60 0.62 0.60 0.62 0.2M
2025-05-06 0.60 0.63 0.58 0.61 0.5M
2025-05-05 0.63 0.65 0.60 0.61 0.3M
2025-05-02 0.67 0.67 0.62 0.65 0.5M
2025-05-01 0.65 0.66 0.59 0.65 0.3M
2025-04-30 0.65 0.67 0.65 0.65 0.1M
2025-04-29 0.62 0.74 0.62 0.66 0.4M
2025-04-28 0.62 0.65 0.61 0.62 0.3M
2025-04-25 0.61 0.65 0.61 0.62 0.1M
2025-04-24 0.60 0.64 0.60 0.63 0.1M
2025-04-23 0.58 0.62 0.58 0.60 0.2M
2025-04-22 0.61 0.61 0.57 0.59 0.3M
2025-04-21 0.60 0.63 0.59 0.59 0.2M
2025-04-17 0.62 0.64 0.60 0.61 0.3M
2025-04-16 0.63 0.65 0.62 0.62 0.2M
2025-04-15 0.62 0.65 0.62 0.63 0.2M
2025-04-14 0.63 0.65 0.58 0.62 0.8M
2025-04-11 0.63 0.63 0.61 0.62 0.3M
2025-04-10 0.57 0.61 0.55 0.60 0.4M
2025-04-09 0.53 0.59 0.51 0.58 0.6M
2025-04-08 0.59 0.62 0.53 0.53 0.9M
2025-04-07 0.57 0.62 0.57 0.59 0.7M
2025-04-04 0.65 0.66 0.63 0.63 0.7M
2025-04-03 0.65 0.69 0.65 0.68 0.3M
2025-04-02 0.66 0.69 0.65 0.67 0.4M
2025-04-01 0.68 0.69 0.66 0.66 0.3M
2025-03-31 0.69 0.80 0.67 0.67 0.8M
2025-03-28 0.72 0.73 0.68 0.69 0.5M
2025-03-27 0.73 0.73 0.71 0.72 0.2M
2025-03-26 0.76 0.80 0.71 0.73 0.3M
2025-03-25 0.76 0.80 0.76 0.77 0.4M
2025-03-24 0.72 0.76 0.72 0.76 0.5M
2025-03-21 0.70 0.74 0.70 0.72 0.9M
2025-03-20 0.72 0.73 0.71 0.71 0.5M
2025-03-19 0.73 0.73 0.69 0.71 0.6M
2025-03-18 0.74 0.74 0.72 0.72 0.3M
2025-03-17 0.71 0.75 0.70 0.73 0.2M
2025-03-14 0.72 0.73 0.69 0.72 0.3M
2025-03-13 0.75 0.80 0.68 0.72 0.8M
2025-03-12 0.77 0.79 0.76 0.78 0.3M
2025-03-11 0.77 0.79 0.75 0.77 0.3M
2025-03-10 0.79 0.79 0.75 0.76 0.3M
2025-03-07 0.80 0.81 0.78 0.78 0.2M
2025-03-06 0.80 0.82 0.79 0.81 0.2M
2025-03-05 0.77 0.83 0.77 0.82 0.4M
2025-03-04 0.76 0.78 0.74 0.77 0.4M
2025-03-03 0.77 0.79 0.77 0.77 0.8M
2025-02-28 0.80 0.80 0.77 0.78 0.3M
2025-02-27 0.78 0.81 0.78 0.80 0.2M
2025-02-26 0.80 0.81 0.78 0.78 0.4M
2025-02-25 0.80 0.81 0.79 0.79 0.4M
2025-02-24 0.81 0.82 0.79 0.80 0.2M
2025-02-21 0.81 0.82 0.80 0.81 0.2M
2025-02-20 0.82 0.82 0.80 0.81 0.3M
2025-02-19 0.81 0.82 0.80 0.80 0.2M
2025-02-18 0.86 0.87 0.81 0.81 0.3M
2025-02-14 0.84 0.87 0.84 0.84 0.2M
2025-02-13 0.86 0.87 0.84 0.86 0.2M
2025-02-12 0.86 0.87 0.83 0.86 0.2M
2025-02-11 0.82 0.88 0.81 0.86 0.8M
2025-02-10 0.79 0.83 0.78 0.82 0.3M
2025-02-07 0.81 0.81 0.78 0.80 0.6M
2025-02-06 0.82 0.82 0.80 0.81 0.2M
2025-02-05 0.82 0.83 0.80 0.80 0.3M
2025-02-04 0.80 0.82 0.80 0.82 0.3M
2025-02-03 0.80 0.82 0.78 0.81 0.3M
2025-01-31 0.82 0.82 0.80 0.80 0.2M
2025-01-30 0.83 0.83 0.81 0.83 0.4M
2025-01-29 0.82 0.83 0.81 0.83 0.3M
2025-01-28 0.82 0.82 0.79 0.81 0.3M
2025-01-27 0.83 0.83 0.80 0.81 0.3M
2025-01-24 0.81 0.85 0.79 0.84 0.5M
2025-01-23 0.80 0.81 0.79 0.81 0.4M
2025-01-22 0.84 0.85 0.81 0.81 0.3M
2025-01-21 0.83 0.85 0.82 0.84 0.2M
2025-01-17 0.81 0.85 0.80 0.83 0.4M
2025-01-16 0.82 0.82 0.79 0.80 0.2M
2025-01-15 0.81 0.83 0.79 0.83 0.3M
2025-01-14 0.80 0.83 0.78 0.80 0.8M
2025-01-13 0.82 0.84 0.80 0.81 0.4M
2025-01-10 0.81 0.84 0.80 0.84 0.5M
2025-01-08 0.85 0.86 0.82 0.83 0.6M
2025-01-07 0.88 0.90 0.85 0.86 0.5M
2025-01-06 0.88 0.94 0.87 0.88 0.8M
2025-01-03 0.85 0.89 0.84 0.88 0.5M
2025-01-02 0.88 0.92 0.84 0.85 0.9M