Hot Features
프리미엄
ASML Holding NV (1ASML)
BIT
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -47.4 | -6.27731426301 | 755.1 | 755.1 | 619 | 4528 | 669.95929247 | DE |
| 4 | 27.6 | 4.05822673136 | 680.1 | 755.1 | 619 | 1902 | 694.58390294 | DE |
| 12 | 97.1 | 15.9023910907 | 610.6 | 755.1 | 606 | 1500 | 674.70575457 | DE |
| 26 | -107.3 | -13.1656441718 | 815 | 883.3 | 606 | 1360 | 691.77682644 | DE |
| 52 | -104.3 | -12.8448275862 | 812 | 1021.2 | 606 | 955 | 747.88672252 | DE |
| 156 | 122.7 | 20.9743589744 | 585 | 1021.2 | 376.5 | 550 | 673.53143401 | DE |
| 260 | 439.3 | 163.673621461 | 268.4 | 1021.2 | 189.16 | 564 | 620.59958943 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738169700 | 684 | 36.9 | 5.70 | 710 | 721.3 | 682 | 6248 |
| 1738083300 | 647.1 | -0.9 | -0.14 | 658.1 | 659.79999 | 638.4 | 2417 |
| 1737996900 | 648 | -53.2 | -7.59 | 674.9 | 674.9 | 619 | 9486 |
| 1737737700 | 701.2 | -14.2 | -1.98 | 720 | 723 | 699 | 1989 |
| 1737651300 | 715.4 | -31.6 | -4.23 | 755.1 | 755.1 | 707.7 | 2502 |
| 1737564900 | 747 | 15 | 2.05 | 731.8 | 752 | 731.8 | 685 |
| 1737478500 | 732 | -16 | -2.14 | 750.2 | 750.2 | 729 | 809 |
| 1737392100 | 748 | 10.2 | 1.38 | 734.9 | 748.5 | 734.9 | 808 |
| 1737132900 | 737.8 | -5 | -0.67 | 740.4 | 748 | 731.8 | 1034 |
| 1737046500 | 742.8 | 25.4 | 3.54 | 739.6 | 746.7 | 729.2 | 1516 |
| 1736960100 | 717.4 | 6.6 | 0.93 | 707.1 | 720.8 | 707.1 | 593 |
| 1736873700 | 710.8 | -0.7 | -0.10 | 714.6 | 725.2 | 707.9 | 746 |
| 1736787300 | 711.5 | -15.4 | -2.12 | 715.3 | 715.3 | 699.5 | 830 |
| 1736528100 | 726.9 | -4.6 | -0.63 | 731.8 | 733.1 | 719.6 | 587 |
| 1736441700 | 731.5 | 6.2 | 0.85 | 725 | 733.1 | 714.6 | 796 |
| 1736355300 | 725.3 | -15.2 | -2.05 | 742 | 743.6 | 719.6 | 1036 |
| 1736268900 | 740.5 | -6.9 | -0.92 | 747.7 | 751 | 730.6 | 2339 |
| 1736182500 | 747.4 | 59.5 | 8.65 | 704.8 | 747.4 | 702.4 | 2129 |
| 1735923300 | 687.9 | -0.8 | -0.12 | 692 | 692 | 678.8 | 622 |
| 1735836900 | 688.7 | 16.2 | 2.41 | 680.1 | 691 | 671.5 | 866 |
| 1735577700 | 672.5 | -11.9 | -1.74 | 690.1 | 690.1 | 669 | 488 |
| 1735318500 | 684.4 | 2 | 0.29 | 687.1 | 695 | 681 | 618 |
| 1734972900 | 682.4 | -3 | -0.44 | 681.1 | 688.2 | 679 | 1425 |
| 1734713700 | 685.4 | -4.1 | -0.59 | 684.9 | 686.4 | 670 | 1199 |
| 1734627300 | 689.5 | -28.5 | -3.97 | 715.1 | 715.1 | 685.6 | 1386 |
| 1734540900 | 718 | 15.9 | 2.26 | 705.9 | 721.6 | 703.3 | 1366 |
| 1734454500 | 702.1 | 12.6 | 1.83 | 684.5 | 713.2 | 684.5 | 1144 |
| 1734368100 | 689.5 | 3 | 0.44 | 694.1 | 694.1 | 680 | 933 |
| 1734108900 | 686.5 | 2.4 | 0.35 | 683.9 | 690.5 | 682.7 | 974 |
| 1734022500 | 684.1 | 5.7 | 0.84 | 677.8 | 686 | 674.5 | 1132 |
| 1733936100 | 678.4 | 6.8 | 1.01 | 674.1 | 682 | 672.1 | 656 |
| 1733849700 | 671.6 | -3.8 | -0.56 | 698.8 | 698.8 | 669.29999 | 714 |
| 1733763300 | 675.4 | -0.7 | -0.10 | 677.9 | 683.2 | 669 | 953 |
| 1733504100 | 676.1 | -1.9 | -0.28 | 676 | 678.7 | 671 | 671 |
| 1733417700 | 678 | -6.2 | -0.91 | 683.1 | 691.8 | 671.1 | 1278 |
| 1733331300 | 684.2 | 5.5 | 0.81 | 678.5 | 690 | 674.8 | 1409 |
| 1733244900 | 678.7 | 18.5 | 2.80 | 662.1 | 682.3 | 661.29999 | 2243 |
| 1733158500 | 660.2 | -2.2 | -0.33 | 657 | 661.5 | 645 | 1154 |
| 1732899300 | 662.4 | 20.6 | 3.21 | 635.2 | 662.6 | 635.2 | 1266 |
| 1732812900 | 641.79999 | 14.4 | 2.30 | 660.5 | 661.7 | 639.9 | 878 |
| 1732726500 | 627.4 | -13.3 | -2.08 | 635.29999 | 636.4 | 625.6 | 1125 |
| 1732640100 | 640.7 | -12.2 | -1.87 | 645.4 | 650.2 | 639 | 1196 |
| 1732553700 | 652.9 | 9.2 | 1.43 | 649.79999 | 658.6 | 645 | 1061 |
| 1732294500 | 643.7 | 11.7 | 1.85 | 642.4 | 646.5 | 632.9 | 1763 |
| 1732208100 | 632 | 15 | 2.43 | 615.79999 | 632 | 606 | 1034 |
| 1732121700 | 617 | -8.2 | -1.31 | 640.4 | 640.4 | 614 | 1122 |
| 1732035300 | 625.2 | -3.6 | -0.57 | 632.1 | 635.5 | 619.5 | 804 |
| 1731948900 | 628.79999 | -7.8 | -1.23 | 630.79999 | 631.29999 | 614.7 | 1283 |
| 1731689700 | 636.6 | -35.5 | -5.28 | 656.29999 | 661 | 636.1 | 1998 |
| 1731603300 | 672.1 | 46.9 | 7.50 | 653 | 672.1 | 639.7 | 2238 |
| 1731516900 | 625.2 | -6.1 | -0.97 | 626.7 | 628 | 619.9 | 1041 |
| 1731430500 | 631.29999 | 4 | 0.64 | 625 | 643 | 625 | 1530 |
| 1731344100 | 627.29999 | 8.1 | 1.31 | 634.2 | 634.4 | 622.9 | 3466 |
| 1731084900 | 619.2 | -4.6 | -0.74 | 626.9 | 636.2 | 614.4 | 1626 |
| 1730998500 | 623.79999 | 13.6 | 2.23 | 610.6 | 628 | 607.2 | 1279 |
| 1730912100 | 610.2 | -15 | -2.40 | 625.9 | 634.7 | 610.2 | 1494 |
| 1730825700 | 625.2 | 5.1 | 0.82 | 628 | 628 | 614.2 | 830 |
| 1730739300 | 620.1 | -6.7 | -1.07 | 628.1 | 628.1 | 617 | 1124 |
| 1730480100 | 626.79999 | 7.4 | 1.19 | 626 | 628.29999 | 617 | 764 |
| 1730393700 | 619.4 | -16 | -2.52 | 628.7 | 633 | 614.4 | 1606 |
| 1730307300 | 635.4 | -21.4 | -3.26 | 653.6 | 657.2 | 634.29999 | 1791 |
