Hot Features
프리미엄
ASML Holdings NV (PK) (ASMLF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -29.75 | -4.21388101983 | 706 | 706 | 636.51 | 1150 | 664.68733124 | CS |
| 4 | -75.46 | -10.0384456772 | 751.71 | 751.71 | 636.51 | 988 | 675.15765418 | CS |
| 12 | -223.35 | -24.8277012005 | 899.6 | 937.5 | 636.51 | 1092 | 741.15675741 | CS |
| 26 | -277.06 | -29.0629490932 | 953.31 | 1135.44 | 636.51 | 7307 | 1020.96989779 | CS |
| 52 | -14.82 | -2.14450055711 | 691.07 | 1135.44 | 636.51 | 4533 | 999.77893654 | CS |
| 156 | -196.85 | -22.5461001031 | 873.1 | 1135.44 | 355.8 | 2987 | 811.00499291 | CS |
| 260 | 408.45 | 152.520537715 | 267.8 | 1135.44 | 188.5 | 3169 | 642.74152283 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 676.25 | 3.5 | 0.52 | 670 | 676.49 | 660.112 | 1143 |
| 1732227900 | 672.75 | 20.5 | 3.14 | 637.25 | 681.36 | 637.25 | 709 |
| 1732141740 | 652.25 | -5.92 | -0.90 | 636.51 | 660 | 636.51 | 726 |
| 1732054800 | 658.1699 | -0.78 | -0.12 | 655.1 | 685.25 | 655.1 | 1827 |
| 1731968640 | 658.95 | -15.88 | -2.35 | 657.52 | 683.23 | 648.35 | 630 |
| 1731709260 | 674.83 | -17.97 | -2.59 | 706 | 706 | 658.54999 | 1857 |
| 1731622800 | 692.8 | 35.47 | 5.40 | 687.66 | 740.05 | 687.66 | 1006 |
| 1731536760 | 657.33 | -7.5 | -1.13 | 667.79999 | 670 | 647.09 | 503 |
| 1731450480 | 664.83 | -2.42 | -0.36 | 657.44 | 674.6 | 657.44 | 707 |
| 1731363600 | 667.25 | -1.45 | -0.22 | 667 | 672.49 | 662.0399 | 387 |
| 1731104400 | 668.7 | -12.59 | -1.85 | 641.95 | 674.6 | 641.95 | 728 |
| 1731018540 | 681.29 | 16.29 | 2.45 | 665 | 689.99 | 665 | 4019 |
| 1730931600 | 665 | -10.6 | -1.57 | 680 | 687.42 | 655.6599 | 1450 |
| 1730845680 | 675.6 | 2.6 | 0.39 | 663.1 | 687.99 | 663.1 | 542 |
| 1730759160 | 673 | -2.25 | -0.33 | 675.25 | 687.5 | 670 | 541 |
| 1730496420 | 675.25 | 1.38 | 0.20 | 712.13 | 712.13 | 675 | 304 |
| 1730409780 | 673.875 | -11.93 | -1.74 | 707.85 | 707.85 | 667.5 | 1165 |
| 1730323500 | 685.8 | -25.22 | -3.55 | 696.4 | 719 | 685.8 | 1538 |
| 1730237280 | 711.0199 | -0.31 | -0.04 | 705 | 717.8 | 703.45 | 242 |
| 1730150880 | 711.325 | -6 | -0.84 | 717.4 | 741.93 | 692.07 | 477 |
| 1729891500 | 717.32 | 4.32 | 0.61 | 751.71 | 751.71 | 701 | 395 |
| 1729805160 | 713 | 9.01 | 1.28 | 711.75 | 722.69 | 705.25 | 473 |
| 1729718940 | 703.99 | -16.64 | -2.31 | 720 | 748.1 | 702.25 | 4676 |
| 1729632300 | 720.63 | 9.85 | 1.39 | 728.5 | 755 | 718.2899 | 725 |
| 1729545600 | 710.7799 | -14.22 | -1.96 | 726 | 758.25 | 710 | 480 |
| 1729286400 | 725 | 23.35 | 3.33 | 705.1 | 757.13 | 705.1 | 4782 |
| 1729200000 | 701.65 | 20.65 | 3.03 | 726.68 | 726.68 | 678 | 1174 |
| 1729113960 | 681 | -42.14 | -5.83 | 739.94 | 739.94 | 676.76 | 2702 |
| 1729027680 | 723.144 | -162.86 | -18.38 | 909.78 | 909.78 | 718.88 | 2505 |
| 1728941220 | 886 | 41.47 | 4.91 | 850 | 900 | 850 | 597 |
| 1728681900 | 844.53 | 7.78 | 0.93 | 833.92 | 845.83 | 815.2 | 701 |
| 1728595560 | 836.75 | -4.09 | -0.49 | 850 | 850 | 800 | 175 |
| 1728508800 | 840.84 | 10.84 | 1.31 | 830 | 850 | 819.68 | 80 |
| 1728422580 | 830 | 11.5 | 1.41 | 813.7 | 830 | 807 | 400 |
| 1728336000 | 818.5 | -11.75 | -1.42 | 825 | 825 | 810.22 | 316 |
| 1728077220 | 830.25 | -16.78 | -1.98 | 849 | 849 | 810.35 | 499 |
| 1727990760 | 847.025 | 7.45 | 0.89 | 866.83 | 866.83 | 805.96 | 214 |
| 1727904000 | 839.575 | 16.08 | 1.95 | 811.5 | 848.36 | 811.5 | 477 |
| 1727818140 | 823.5 | -3.13 | -0.38 | 831.58 | 862.8 | 813.1699 | 383 |
| 1727731380 | 826.63 | -8.44 | -1.01 | 827.15 | 870.95 | 822.084 | 189 |
| 1727472000 | 835.0699 | -11.08 | -1.31 | 832.15 | 894.39 | 827.15 | 293 |
| 1727386200 | 846.15 | 28.15 | 3.44 | 850.85 | 872.9 | 833.3 | 336 |
| 1727299200 | 818 | -10.28 | -1.24 | 812.5 | 840.445 | 807.5 | 394 |
| 1727212800 | 828.275 | 27.89 | 3.48 | 800.6 | 849.5 | 800.6 | 1188 |
| 1727126940 | 800.3899 | -40.8 | -4.85 | 848.07 | 848.07 | 798.21 | 232 |
| 1726867200 | 841.19 | 15.8 | 1.91 | 832 | 841.19 | 782.95 | 250 |
| 1726781220 | 825.3899 | 24.92 | 3.11 | 873.08 | 873.69 | 816.75 | 1772 |
| 1726694460 | 800.47 | -1.31 | -0.16 | 838.04 | 840.46 | 780.0001 | 198 |
| 1726608240 | 801.7799 | 4.16 | 0.52 | 847.29 | 847.29 | 799.6883 | 72 |
| 1726521720 | 797.62 | -12.28 | -1.52 | 807.66 | 846.79 | 780.5 | 12603 |
| 1726262940 | 809.9 | 12.64 | 1.59 | 793.95 | 869.95 | 780 | 1980 |
| 1726176540 | 797.2599 | -29.19 | -3.53 | 840 | 848.05 | 776 | 264 |
| 1726090140 | 826.4522 | 79.2 | 10.60 | 764.7 | 826.4522 | 748.15 | 200 |
| 1726003500 | 747.25 | -10.13 | -1.34 | 740.95 | 751.79 | 725 | 917 |
| 1725917160 | 757.375 | -7.63 | -1.00 | 760.47 | 774.5 | 740.05 | 381 |
| 1725658020 | 765 | -31.52 | -3.96 | 793 | 823.025 | 751.6699 | 306 |
| 1725571440 | 796.5199 | -11.73 | -1.45 | 796.84 | 810 | 770.6 | 476 |
| 1725485040 | 808.25 | -41.75 | -4.91 | 807.83 | 825 | 805 | 519 |
| 1725398880 | 850 | -49.62 | -5.52 | 872.08 | 937.5 | 850 | 579 |
| 1725053340 | 899.62 | 17.81 | 2.02 | 899.6 | 903.85 | 885 | 143 |
| 1724966400 | 881.8099 | -8.19 | -0.92 | 895.45 | 936.666 | 881.17 | 199 |
| 1724880360 | 890 | 14.5 | 1.66 | 890.65 | 898.36 | 864 | 268 |
| 1724794080 | 875.5 | -6.75 | -0.77 | 871.7 | 900 | 850.5 | 268 |
| 1724707740 | 882.25 | -18.84 | -2.09 | 901 | 906.6 | 880.67 | 284 |
| 1724448480 | 901.09 | -9.16 | -1.01 | 891.75 | 958.19 | 891.75 | 532 |
