ASML Holding NV【ASML34】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

ASML Holding NV (ASML34)

70.78

1.61

(2.33%)

마감 22 11월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.03	-2.79383429672	72.66	74.7	67.95	55316	70.23051727	DR
4	-4.07	-5.4484605087	74.7	75	67.94	26325	71.61794247	DR
12	-21.27	-23.1447225245	91.9	93.8	67.94	21574	74.96290646	DR
26	-15.89	-18.3656957929	86.52	109.5	67.94	17020	83.56630146	DR
52	8.92	14.4547075028	61.71	109.5	59	12487	83.46889303	DR
156	-15.39930436	-17.9000684413	86.02930436	109.5	36.62408486	6743	74.35536246	DR
260	48.9074649	225.146211871	21.7225351	109.5	0.0362	4889	74.00276493	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732224600	70.63	1.46	2.11	68.5	71.09	68.35	11306
1732051800	69.17	-0.33	-0.47	69.51	70.25	68.61	4509
1731965340	69.5	-3.44	-4.72	70.94	70.94	67.95	125765
1731619800	72.94	2.31	3.27	72.66	74.7	72.66	35673
1731533400	70.63	1.62	2.35	69.01	70.86	69	2876
1731446940	69.01	-1.43	-2.03	71.15	71.15	69.01	16661
1731360540	70.44	0.72	1.03	70.99	71.29	69.65	11022
1731101400	69.72	-0.03	-0.04	70.07	70.14	69.38	10395
1731014940	69.75	-1.17	-1.65	68.99	70.45	68.58	9399
1730928600	70.92	0.62	0.88	70.31	71.03	67.94	66608
1730842200	70.3	-0.5	-0.71	71.05	71.75	70.3	2152
1730755800	70.8	-1.48	-2.05	71.76	71.76	70.5	5647
1730496600	72.28	1.02	1.43	71.01	72.45	71.01	7479
1730410200	71.26	-2.7	-3.65	71.99	72.03	70.15	13765
1730323800	73.96	-0.87	-1.16	73.19	73.96	71.68	14165
1730237340	74.83	0.74	1.00	74.83	74.91	73	14573
1730151000	74.09	0.28	0.38	74.99	75	69.7	75709
1729891800	73.81	0.81	1.11	74	74.9	73.81	42186
1729805400	73	-0.41	-0.56	74.7	74.9	73	15270
1729719000	73.41	-1.07	-1.44	74.1	74.25	72.8	8787
1729632600	74.48	0.34	0.46	74.83	74.97	74.1	94635
1729546140	74.14	-0.76	-1.01	73.4	75.46	73.4	37789
1729287000	74.9	2.38	3.28	73.34	75.17	73.15	96772
1729200540	72.52	1.88	2.66	71.32	72.6	70	56063
1729114140	70.64	-4.26	-5.69	73.1	74	69.75	103950
1729027740	74.9	-13.57	-15.34	88.7	89.4	73.72	101138
1728941340	88.47	1.43	1.64	87.04	90	87.04	59991
1728682200	87.04	2.48	2.93	85.24	87.04	85.22	2598
1728595740	84.56	-1.52	-1.77	84.97	84.97	83.11	4825
1728509400	86.08	3.08	3.71	84.03	86.08	83.98	4424
1728422940	83	1.73	2.13	82.48	83.27	82.48	2049
1728336600	81.27	-1.32	-1.60	80.88	82	80.88	2437
1728077400	82.59	0.09	0.11	84.21	84.37	82.37	2750
1727991000	82.5	0	0.00	83.25	83.6	82.15	2741
1727904540	82.5	1.13	1.39	81.69	82.97	80.96	2823
1727818200	81.37	-2.23	-2.67	83.36	83.36	80.9	17853
1727731800	83.6	0.48	0.58	83.96	83.96	81.6	2060
1727472600	83.12	-1.95	-2.29	85.06	85.06	82.96	3134
1727386140	85.07	2.86	3.48	84.72	85.07	83.29	19101
1727299740	82.21	1.21	1.49	79.4	82.28	79.4	1492
1727213400	81	0.29	0.36	81.31	81.31	79.74	1678
1727127000	80.71	0.49	0.61	82.08	82.08	80.36	1401
1726867800	80.22	-1.62	-1.98	80.71	80.71	79	2753
1726781400	81.84	2.96	3.75	82	82.77	81.5	2046
1726695000	78.88	-1.52	-1.89	80	80	78.3	1505
1726608600	80.4	0	0.00	79.85	81.21	79.68	2113
1726522200	80.4	-2.45	-2.96	83.54	83.54	79.6	16325
1726263000	82.85	0.88	1.07	81.97	82.85	81.96	7483
1726176540	81.97	-0.23	-0.28	80.55	83	80.55	4930
1726090140	82.2	4.88	6.31	78.9	82.2	78.33	3601
1726003740	77.32	1.22	1.60	76.85	77.32	75.5	2761
1725917400	76.1	-0.4	-0.52	79	79	75.28	3771
1725658200	76.5	-3.82	-4.76	80.29	80.4	76.5	58522
1725571800	80.32	-3.79	-4.51	81.8	82.43	80.16	7021
1725485400	84.11	-2.95	-3.39	83	84.19	82.17	8160
1725399000	87.06	-2.99	-3.32	90.05	90.05	86.5	3828
1725312600	90.05	-1.13	-1.24	91.18	93.8	90.05	990
1725053400	91.18	0.91	1.01	92.95	92.98	91.03	11287
1724967000	90.27	1.58	1.78	91.9	93.78	90.1	9860
1724880600	88.69	-0.31	-0.35	89.95	90.17	88	2986
1724794140	89	0.69	0.78	87.81	89.5	87.62	2428
1724707740	88.31	-1.59	-1.77	89.91	90.63	87.93	6589
1724448600	89.9	-2.8	-3.02	92.52	92.52	89.9	4303
1724362140	92.7	-1.26	-1.34	94.5	95.22	91.66	8938

ASML Holding NV

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관