Asure Software Inc (ASUR)

ASUR
🏛️ 미국 →
8.25
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 8.07 8.07 8.07 8.07 1.2K
10:01 8.15 8.15 8.15 8.15 0.3K
10:25 8.10 8.11 8.10 8.11 0.6K
10:26 8.10 8.10 8.10 8.10 0.3K
10:27 8.08 8.08 8.08 8.08 0.3K
10:32 8.12 8.12 8.12 8.12 0.4K
10:46 8.13 8.13 8.13 8.13 0.4K
11:03 8.16 8.19 8.16 8.18 1.3K
11:05 8.15 8.15 8.15 8.15 0.4K
11:14 8.16 8.16 8.16 8.16 0.3K
11:15 8.15 8.15 8.15 8.15 0.7K
11:19 8.14 8.16 8.14 8.16 2.4K
11:50 8.13 8.13 8.13 8.13 0.2K
11:53 8.11 8.11 8.11 8.11 0.2K
12:06 8.17 8.17 8.17 8.17 0.2K
12:09 8.15 8.15 8.15 8.15 0.1K
12:10 8.10 8.10 8.10 8.10 0.9K
12:34 8.13 8.13 8.13 8.13 0.1K
12:36 8.16 8.16 8.16 8.16 1.8K
12:37 8.08 8.08 8.08 8.08 0.1K
12:40 8.08 8.08 8.08 8.08 0.1K
12:44 8.12 8.12 8.12 8.12 0.3K
12:45 8.07 8.07 8.07 8.07 0.4K
12:47 8.12 8.12 8.12 8.12 0.2K
12:51 8.12 8.12 8.12 8.12 0.1K
12:53 8.13 8.13 8.13 8.13 0.1K
12:54 8.11 8.11 8.11 8.11 0.1K
12:58 8.10 8.10 8.10 8.10 0.1K
13:01 8.11 8.11 8.09 8.09 0.4K
13:02 8.09 8.09 8.09 8.09 0.1K
13:04 8.07 8.07 8.07 8.07 0.1K
13:08 8.06 8.06 8.06 8.06 0.1K
13:11 8.06 8.06 8.06 8.06 0.1K
13:15 8.06 8.06 8.06 8.06 0.1K
13:18 8.06 8.06 8.06 8.06 0.1K
13:22 8.06 8.10 8.06 8.10 0.6K
13:25 8.07 8.07 8.07 8.07 0.1K
13:28 8.06 8.06 8.06 8.06 0.3K
13:32 8.06 8.06 8.06 8.06 0.1K
13:34 8.07 8.07 8.07 8.07 0.1K
13:35 8.06 8.06 8.06 8.06 0.1K
13:37 8.08 8.08 8.08 8.08 2.3K
13:39 8.07 8.07 8.07 8.07 0.2K
13:42 8.08 8.12 8.08 8.12 0.5K
13:49 8.11 8.11 8.11 8.11 0.4K
13:52 8.08 8.08 8.08 8.08 0.1K
13:55 8.12 8.12 8.12 8.12 1.6K
13:59 8.08 8.08 8.08 8.08 0.1K
14:03 8.09 8.11 8.09 8.11 0.6K
14:06 8.08 8.08 8.08 8.08 0.1K
14:10 8.08 8.08 8.08 8.08 0.1K
14:13 8.08 8.08 8.08 8.08 0.1K
14:17 8.07 8.07 8.07 8.07 0.2K
14:23 8.06 8.06 8.06 8.06 0.1K
14:25 8.10 8.10 8.10 8.10 0.5K
14:27 8.08 8.08 8.08 8.08 0.1K
14:30 8.08 8.08 8.08 8.08 0.1K
14:34 8.08 8.08 8.08 8.08 0.4K
14:44 8.07 8.07 8.07 8.07 0.1K
14:47 8.08 8.08 8.08 8.08 0.1K
14:51 8.06 8.06 8.06 8.06 0.1K
14:54 8.07 8.07 8.07 8.07 1.0K
15:08 8.06 8.06 8.06 8.06 0.2K
15:11 8.06 8.06 8.06 8.06 0.1K
15:15 8.06 8.09 8.06 8.09 0.4K
15:18 8.07 8.07 8.07 8.07 0.5K
15:32 8.09 8.09 8.07 8.07 0.5K
15:33 8.10 8.10 8.10 8.10 0.7K
15:35 8.08 8.08 8.08 8.08 0.4K
15:42 8.09 8.09 8.09 8.09 0.2K
15:46 8.09 8.11 8.09 8.11 0.7K
15:49 8.08 8.08 8.08 8.08 0.1K
15:51 8.10 8.10 8.10 8.10 0.5K
15:52 8.12 8.12 8.12 8.12 0.1K
15:53 8.09 8.09 8.09 8.09 0.3K
15:55 8.12 8.12 8.12 8.12 0.8K
15:59 8.06 8.10 8.06 8.10 15.6K
날짜 시가 고가 저가 종가 거래량
2025-09-29 8.19 8.28 8.07 8.25 0.1M
2025-09-26 8.14 8.21 8.10 8.16 0.1M
2025-09-25 8.11 8.20 8.05 8.10 0.1M
2025-09-24 8.05 8.29 8.04 8.15 0.1M
2025-09-23 8.07 8.19 8.06 8.10 0.0M
2025-09-22 7.80 8.18 7.76 8.09 0.1M
2025-09-19 8.05 8.31 7.81 7.81 0.2M
2025-09-18 7.91 8.10 7.91 8.10 0.2M
2025-09-17 8.09 8.09 7.81 7.84 0.1M
2025-09-16 7.96 8.05 7.82 8.04 0.2M
2025-09-15 7.84 8.02 7.82 8.01 0.1M
2025-09-12 7.95 8.01 7.81 7.83 0.1M
2025-09-11 7.93 8.10 7.93 8.03 0.1M
2025-09-10 8.07 8.11 7.78 7.97 0.1M
2025-09-09 8.39 8.43 8.09 8.11 0.1M
2025-09-08 8.11 8.37 7.92 8.36 0.1M
2025-09-05 8.12 8.40 7.93 8.03 0.3M
2025-09-04 8.07 8.12 7.93 8.07 0.1M
2025-09-03 8.24 8.25 7.94 8.02 0.1M
2025-09-02 8.28 8.44 8.26 8.28 0.1M
2025-08-29 8.39 8.49 8.31 8.40 0.1M
2025-08-28 8.47 8.52 8.25 8.40 0.1M
2025-08-27 8.39 8.69 8.24 8.38 0.1M
2025-08-26 8.37 8.56 8.10 8.40 0.2M
2025-08-25 8.61 8.61 8.37 8.38 0.1M
2025-08-22 8.48 8.70 8.19 8.66 0.2M
2025-08-21 8.20 8.44 8.17 8.40 0.1M
2025-08-20 8.34 8.44 8.12 8.26 0.1M
2025-08-19 8.27 8.44 8.23 8.32 0.1M
2025-08-18 8.34 8.50 8.21 8.25 0.1M
2025-08-15 8.32 8.57 8.10 8.30 0.1M
2025-08-14 8.32 8.55 8.11 8.30 0.1M
2025-08-13 8.32 8.60 8.30 8.37 0.2M
2025-08-12 8.27 8.37 8.03 8.30 0.1M
2025-08-11 8.21 8.30 7.95 8.21 0.1M
2025-08-08 8.31 8.76 8.16 8.21 0.1M
2025-08-07 8.54 8.85 8.17 8.26 0.2M
2025-08-06 8.21 8.36 8.03 8.19 0.2M
2025-08-05 8.31 8.59 7.96 8.16 0.2M
2025-08-04 8.47 8.47 7.92 8.27 0.1M
2025-08-01 9.42 9.42 7.70 8.37 0.5M
2025-07-31 9.80 10.25 9.56 9.70 0.1M
2025-07-30 10.21 10.24 9.69 9.70 0.1M
2025-07-29 10.49 10.50 10.10 10.15 0.0M
2025-07-28 10.49 10.51 10.34 10.38 0.0M
2025-07-25 10.47 10.63 10.34 10.46 0.1M
2025-07-24 10.52 10.57 10.34 10.40 0.1M
2025-07-23 10.38 10.68 10.33 10.56 0.1M
2025-07-22 10.24 10.45 10.18 10.27 0.0M
2025-07-21 10.05 10.43 10.05 10.21 0.0M
2025-07-18 10.26 10.27 10.04 10.04 0.0M
2025-07-17 10.12 10.43 9.90 10.20 0.1M
2025-07-16 10.29 10.53 9.96 10.16 0.0M
2025-07-15 10.07 10.54 10.07 10.26 0.1M
2025-07-14 10.15 10.25 9.86 10.03 0.1M
2025-07-11 10.27 10.36 10.11 10.14 0.0M
2025-07-10 10.67 10.67 10.39 10.42 0.1M
2025-07-09 10.91 10.94 10.57 10.67 0.1M
2025-07-08 10.87 11.23 10.79 10.82 0.1M
2025-07-07 11.24 11.48 10.76 10.79 0.1M
2025-07-03 10.94 11.47 10.84 11.35 0.1M
2025-07-02 10.17 10.92 10.02 10.81 0.1M
2025-07-01 9.75 10.19 9.54 10.11 0.0M
2025-06-30 9.94 9.96 9.73 9.76 0.0M
2025-06-27 9.87 10.13 9.73 9.87 0.2M
2025-06-26 9.69 9.99 9.67 9.97 0.0M
2025-06-25 9.67 9.72 9.53 9.68 0.1M
2025-06-24 9.61 9.79 9.54 9.72 0.1M
2025-06-23 9.28 9.75 9.20 9.53 0.1M
2025-06-20 9.23 9.39 8.96 9.30 0.1M
2025-06-18 9.56 9.78 9.15 9.15 0.2M
2025-06-17 9.65 9.80 9.56 9.60 0.0M
2025-06-16 9.71 9.91 9.66 9.76 0.0M
2025-06-13 9.51 9.75 9.33 9.59 0.1M
2025-06-12 9.77 9.83 9.48 9.75 0.1M
2025-06-11 9.96 10.10 9.80 9.83 0.1M
2025-06-10 9.87 10.10 9.78 9.92 0.0M
2025-06-09 9.96 10.01 9.85 9.88 0.0M
2025-06-06 9.75 10.07 9.59 9.93 0.1M
2025-06-05 9.68 9.71 9.51 9.59 0.0M
2025-06-04 9.84 9.96 9.57 9.77 0.0M
2025-06-03 9.57 9.83 9.56 9.74 0.0M
2025-06-02 9.76 9.76 9.54 9.61 0.0M
2025-05-30 9.58 9.80 9.54 9.70 0.0M
2025-05-29 9.50 9.64 9.42 9.64 0.0M
2025-05-28 9.73 9.83 9.34 9.52 0.0M
2025-05-27 9.54 9.75 9.27 9.71 0.1M
2025-05-23 9.33 9.51 9.32 9.44 0.1M
2025-05-22 9.42 9.85 9.42 9.50 0.0M
2025-05-21 9.65 9.73 9.43 9.52 0.0M
2025-05-20 9.89 10.02 9.65 9.74 0.0M
2025-05-19 9.87 10.00 9.61 9.97 0.0M
2025-05-16 10.00 10.12 9.87 9.93 0.1M
2025-05-15 9.66 10.15 9.57 10.00 0.2M
2025-05-14 9.85 9.91 9.65 9.68 0.0M
2025-05-13 10.06 10.36 9.86 9.91 0.1M
2025-05-12 10.41 10.41 9.89 10.03 0.0M
2025-05-09 10.11 10.30 9.92 9.98 0.0M
2025-05-08 9.65 10.25 9.59 10.14 0.1M
2025-05-07 9.79 9.87 9.50 9.67 0.1M
2025-05-06 9.58 9.82 9.19 9.73 0.1M
2025-05-05 10.11 10.50 9.69 9.75 0.1M
2025-05-02 9.51 10.44 9.51 10.15 0.1M
2025-05-01 10.16 10.23 9.77 9.82 0.1M
2025-04-30 9.92 10.29 9.71 10.16 0.1M
2025-04-29 9.76 10.20 9.72 10.06 0.1M
2025-04-28 9.60 9.84 9.48 9.82 0.1M
2025-04-25 9.56 9.61 9.36 9.61 0.0M
2025-04-24 9.40 9.84 9.40 9.73 0.1M
2025-04-23 9.59 9.72 9.27 9.40 0.1M
2025-04-22 9.22 9.40 9.12 9.36 0.0M
2025-04-21 9.50 9.50 8.97 9.11 0.1M
2025-04-17 9.09 9.86 8.97 9.68 0.2M
2025-04-16 9.12 9.37 8.93 9.13 0.0M
2025-04-15 9.31 9.65 9.20 9.20 0.0M
2025-04-14 9.32 9.52 9.05 9.32 0.0M
2025-04-11 9.13 9.52 8.84 9.19 0.1M
2025-04-10 9.11 9.33 8.84 9.16 0.1M
2025-04-09 8.78 9.70 8.31 9.33 0.1M
2025-04-08 9.25 9.29 8.75 8.82 0.1M
2025-04-07 8.58 9.30 8.45 8.92 0.1M
2025-04-04 8.75 9.16 8.63 9.04 0.2M
2025-04-03 9.32 9.32 8.90 9.14 0.1M
2025-04-02 9.52 9.89 9.40 9.80 0.1M
2025-04-01 9.50 9.62 9.41 9.57 0.0M
2025-03-31 9.46 9.65 9.36 9.55 0.1M
2025-03-28 9.82 9.82 9.47 9.61 0.1M
2025-03-27 9.97 9.97 9.65 9.78 0.1M
2025-03-26 9.83 9.95 9.83 9.95 0.0M
2025-03-25 9.86 9.88 9.69 9.82 0.1M
2025-03-24 10.06 10.06 9.75 9.89 0.1M
2025-03-21 10.36 10.40 9.58 10.07 0.2M
2025-03-20 10.19 10.54 10.15 10.50 0.2M
2025-03-19 9.86 10.39 9.70 10.32 0.1M
2025-03-18 9.45 10.10 9.34 9.88 0.2M
2025-03-17 9.48 9.70 9.43 9.53 0.1M
2025-03-14 9.20 9.53 9.20 9.53 0.1M
2025-03-13 9.25 9.67 9.00 9.16 0.1M
2025-03-12 9.38 9.47 9.12 9.26 0.1M
2025-03-11 10.00 10.00 9.32 9.38 0.2M
2025-03-10 10.82 10.82 10.03 10.12 0.1M
2025-03-07 9.12 11.19 9.12 10.94 0.3M
2025-03-06 9.81 10.01 9.69 9.69 0.1M
2025-03-05 10.16 10.28 9.84 9.94 0.1M
2025-03-04 10.23 10.39 10.04 10.22 0.1M
2025-03-03 10.47 10.85 10.24 10.31 0.1M
2025-02-28 10.56 10.56 10.12 10.49 0.2M
2025-02-27 11.29 11.29 10.52 10.57 0.1M
2025-02-26 11.40 11.55 11.16 11.26 0.0M
2025-02-25 11.27 11.56 11.22 11.49 0.1M
2025-02-24 11.27 11.41 11.12 11.20 0.1M
2025-02-21 11.50 11.80 10.85 11.25 0.1M
2025-02-20 11.49 11.69 11.39 11.41 0.0M
2025-02-19 11.61 11.81 11.49 11.57 0.0M
2025-02-18 11.78 11.82 11.54 11.61 0.0M
2025-02-14 12.00 12.18 11.70 11.72 0.1M
2025-02-13 11.57 12.00 10.98 11.91 0.1M
2025-02-12 11.27 11.59 11.24 11.57 0.1M
2025-02-11 11.35 11.53 11.35 11.43 0.0M
2025-02-10 11.34 11.55 11.27 11.44 0.1M
2025-02-07 11.59 11.77 11.19 11.26 0.1M
2025-02-06 11.80 11.86 11.50 11.62 0.1M
2025-02-05 12.02 12.07 11.77 11.81 0.1M
2025-02-04 11.63 12.02 11.63 11.95 0.0M
2025-02-03 11.61 11.72 11.50 11.65 0.1M
2025-01-31 11.85 12.02 11.74 11.82 0.1M
2025-01-30 12.37 12.59 11.84 11.89 0.1M
2025-01-29 12.17 12.42 11.96 12.34 0.1M
2025-01-28 12.20 12.40 12.12 12.13 0.1M
2025-01-27 12.09 12.25 11.91 12.23 0.1M
2025-01-24 12.40 12.45 12.08 12.21 0.1M
2025-01-23 12.59 12.74 12.51 12.51 0.1M
2025-01-22 12.31 12.69 12.02 12.62 0.2M
2025-01-21 12.22 12.49 12.01 12.40 0.2M
2025-01-17 12.00 12.18 11.96 12.14 0.1M
2025-01-16 12.15 12.26 11.76 11.96 0.1M
2025-01-15 11.95 12.39 11.82 12.12 0.2M
2025-01-14 11.64 11.73 11.52 11.71 0.1M
2025-01-13 11.15 11.51 11.01 11.44 0.1M
2025-01-10 11.25 11.45 11.05 11.25 0.1M
2025-01-08 11.38 11.45 11.01 11.33 0.2M
2025-01-07 10.11 11.47 10.05 11.37 0.5M
2025-01-06 9.67 10.07 9.63 10.00 0.1M
2025-01-03 9.47 9.67 9.35 9.65 0.1M
2025-01-02 9.55 9.74 9.43 9.47 0.1M