ASM International NV (ASMI)

ASMI
🏛️ 네덜란드 →
501.00
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
2022-12-30 239.40 239.40 235.00 235.65 0.1M
2022-12-29 236.15 240.00 234.85 239.65 0.2M
2022-12-28 239.00 240.20 233.95 235.15 0.1M
2022-12-27 243.65 244.60 237.70 238.90 0.1M
2022-12-23 244.00 244.80 238.25 241.25 0.1M
2022-12-22 249.00 251.15 241.75 242.60 0.2M
2022-12-21 248.00 251.35 244.95 250.75 0.2M
2022-12-20 243.80 247.80 242.40 244.40 0.2M
2022-12-19 254.90 256.40 247.10 247.95 0.2M
2022-12-16 259.00 260.80 251.30 254.30 0.3M
2022-12-15 273.35 276.05 260.20 260.20 0.2M
2022-12-14 281.45 283.40 277.90 278.60 0.2M
2022-12-13 277.75 291.80 275.60 283.60 0.3M
2022-12-12 270.00 276.10 269.00 275.50 0.3M
2022-12-09 269.35 273.40 265.85 273.25 0.2M
2022-12-08 260.00 269.00 258.90 267.45 0.2M
2022-12-07 269.35 270.20 261.85 264.75 0.2M
2022-12-06 272.80 274.50 267.35 272.90 0.3M
2022-12-05 272.05 275.30 270.20 273.30 0.2M
2022-12-02 271.25 279.40 266.80 274.10 0.3M
2022-12-01 268.80 276.85 268.50 273.50 0.4M
2022-11-30 256.20 263.35 255.25 259.00 0.4M
2022-11-29 262.00 268.90 254.30 256.15 0.4M
2022-11-28 252.00 254.85 248.10 248.95 0.2M
2022-11-25 257.00 258.05 253.10 254.20 0.1M
2022-11-24 256.80 260.30 255.20 257.20 0.1M
2022-11-23 252.30 258.95 249.50 257.05 0.2M
2022-11-22 245.90 251.15 241.30 250.80 0.2M
2022-11-21 250.05 251.40 244.95 247.10 0.2M
2022-11-18 250.10 255.55 247.50 252.00 0.2M
2022-11-17 250.00 252.20 244.35 249.50 0.2M
2022-11-16 260.90 263.65 248.65 249.75 0.3M
2022-11-15 260.00 266.05 255.00 261.70 0.3M
2022-11-14 255.50 259.20 251.65 257.00 0.3M
2022-11-11 264.65 265.70 253.90 253.90 0.4M
2022-11-10 232.05 256.50 230.70 255.75 0.6M
2022-11-09 240.00 243.35 233.15 235.90 0.3M
2022-11-08 225.00 242.85 223.50 242.40 0.4M
2022-11-07 222.65 231.60 220.00 230.45 0.3M
2022-11-04 217.05 226.95 216.00 223.00 0.4M
2022-11-03 215.15 220.25 213.75 216.05 0.3M
2022-11-02 227.60 230.30 221.20 221.70 0.3M
2022-11-01 228.50 231.30 222.55 227.60 0.3M
2022-10-31 240.00 240.00 222.30 224.80 0.4M
2022-10-28 231.85 236.25 225.05 235.20 0.4M
2022-10-27 252.55 253.20 231.95 237.50 0.7M
2022-10-26 254.00 260.80 250.55 256.55 0.6M
2022-10-25 272.60 279.30 264.60 278.15 0.3M
2022-10-24 263.75 272.55 257.90 268.00 0.3M
2022-10-21 249.60 261.60 247.80 258.90 0.3M
2022-10-20 242.00 256.15 240.35 253.60 0.3M
2022-10-19 239.45 245.75 232.80 244.45 0.5M
2022-10-18 234.00 237.00 229.70 230.10 0.2M
2022-10-17 224.95 233.35 220.95 228.70 0.2M
2022-10-14 239.20 241.40 224.00 224.95 0.3M
2022-10-13 230.25 239.40 212.60 235.90 0.4M
2022-10-12 237.10 242.55 231.85 233.80 0.2M
2022-10-11 241.75 245.90 232.95 235.80 0.2M
2022-10-10 245.40 253.20 242.70 244.95 0.2M
2022-10-07 259.35 262.35 247.60 248.55 0.2M
2022-10-06 264.60 268.80 260.50 266.35 0.2M
2022-10-05 260.25 264.40 256.75 258.35 0.2M
2022-10-04 246.00 259.45 245.95 257.10 0.3M
2022-10-03 229.35 242.70 225.65 241.65 0.2M
2022-09-30 235.30 237.00 224.35 233.75 0.4M
2022-09-29 242.40 242.90 232.45 233.45 0.3M
2022-09-28 240.30 247.95 233.50 245.25 0.3M
2022-09-27 249.10 255.35 246.05 246.50 0.2M
2022-09-26 244.50 252.70 244.45 246.40 0.2M
2022-09-23 246.00 249.60 242.15 246.60 0.2M
2022-09-22 257.50 259.00 247.00 247.00 0.4M
2022-09-21 255.90 265.45 255.90 264.40 0.1M
2022-09-20 264.85 265.25 255.20 261.60 0.2M
2022-09-19 262.65 264.60 255.00 262.65 0.1M
2022-09-16 261.20 265.85 258.55 262.25 0.3M
2022-09-15 275.25 276.90 264.35 265.15 0.2M
2022-09-14 274.00 280.65 272.20 276.85 0.2M
2022-09-13 287.20 290.70 274.55 275.50 0.3M
2022-09-12 288.50 290.65 283.90 285.55 0.3M
2022-09-09 277.90 288.00 277.70 287.65 0.2M
2022-09-08 276.85 277.40 265.15 277.40 0.2M
2022-09-07 267.10 273.50 265.00 272.70 0.2M
2022-09-06 269.90 274.70 265.15 270.60 0.2M
2022-09-05 266.35 271.65 265.05 270.95 0.2M
2022-09-02 264.50 275.25 261.55 273.70 0.2M
2022-09-01 265.00 267.30 259.50 261.30 0.2M
2022-08-31 281.40 286.30 270.10 271.10 0.3M
2022-08-30 281.00 285.75 270.55 273.25 0.2M
2022-08-29 281.00 284.50 275.75 275.90 0.2M
2022-08-26 295.65 299.35 286.90 289.15 0.2M
2022-08-25 295.00 296.80 287.90 293.45 0.1M
2022-08-24 287.00 291.75 281.20 291.20 0.1M
2022-08-23 287.35 292.30 285.65 287.05 0.1M
2022-08-22 297.00 298.30 287.35 288.70 0.2M
2022-08-19 302.20 305.45 298.10 300.00 0.2M
2022-08-18 296.40 306.45 295.55 306.45 0.2M
2022-08-17 301.05 303.90 294.15 296.10 0.2M
2022-08-16 304.35 305.20 296.15 300.90 0.2M
2022-08-15 301.80 305.00 298.95 304.00 0.1M
2022-08-12 300.00 303.05 295.05 300.20 0.2M
2022-08-11 301.95 304.45 295.60 301.15 0.2M
2022-08-10 284.20 301.45 283.25 297.50 0.3M
2022-08-09 298.15 301.50 284.55 286.80 0.3M
2022-08-08 303.85 308.30 297.65 299.00 0.2M
2022-08-05 315.30 320.90 298.85 300.55 0.3M
2022-08-04 306.00 317.50 304.60 315.45 0.2M
2022-08-03 302.80 308.70 296.60 307.20 0.2M
2022-08-02 299.85 300.70 290.45 298.00 0.2M
2022-08-01 299.95 303.65 295.60 301.70 0.2M
2022-07-29 300.00 302.80 294.30 298.10 0.3M
2022-07-28 288.45 295.85 284.65 295.85 0.3M
2022-07-27 272.75 284.95 272.75 282.70 0.2M
2022-07-26 275.00 279.95 270.55 271.15 0.2M
2022-07-25 274.80 278.80 272.35 272.70 0.2M
2022-07-22 273.30 285.00 271.40 274.15 0.3M
2022-07-21 246.80 274.85 246.75 273.70 0.5M
2022-07-20 231.50 240.00 226.60 240.00 0.3M
2022-07-19 227.45 234.70 221.30 233.50 0.2M
2022-07-18 237.10 237.10 228.45 232.70 0.2M
2022-07-15 220.40 230.60 220.00 230.25 0.2M
2022-07-14 217.75 222.70 214.65 218.25 0.2M
2022-07-13 214.60 219.10 210.80 216.20 0.2M
2022-07-12 209.00 215.40 205.25 212.15 0.2M
2022-07-11 213.60 216.10 208.85 211.90 0.2M
2022-07-08 216.00 219.45 209.80 219.45 0.3M
2022-07-07 213.00 218.20 211.90 214.70 0.3M
2022-07-06 202.25 208.30 201.15 207.85 0.3M
2022-07-05 212.00 213.40 193.72 198.74 0.4M
2022-07-04 216.80 218.00 208.15 209.70 0.2M
2022-07-01 231.95 231.95 216.25 216.25 0.4M
2022-06-30 236.95 238.60 230.65 238.60 0.3M
2022-06-29 241.55 243.15 236.45 240.10 0.2M
2022-06-28 251.55 253.70 244.95 245.95 0.2M
2022-06-27 248.10 256.00 245.50 252.00 0.2M
2022-06-24 237.40 248.55 234.45 246.90 0.2M
2022-06-23 238.00 240.20 231.55 233.60 0.2M
2022-06-22 239.45 243.60 236.00 242.35 0.2M
2022-06-21 239.30 245.45 238.75 244.65 0.2M
2022-06-20 235.05 238.90 230.40 236.70 0.1M
2022-06-17 237.85 244.00 232.00 234.00 0.4M
2022-06-16 259.00 260.80 238.00 238.60 0.3M
2022-06-15 258.10 262.00 253.70 261.20 0.2M
2022-06-14 263.65 265.50 255.75 256.05 0.2M
2022-06-13 266.50 267.85 254.85 258.20 0.2M
2022-06-10 280.00 282.95 270.70 272.55 0.2M
2022-06-09 291.55 292.90 281.70 281.90 0.2M
2022-06-08 290.75 296.15 289.35 295.50 0.2M
2022-06-07 291.00 292.50 285.80 289.85 0.1M
2022-06-06 292.35 298.45 291.30 292.75 0.1M
2022-06-03 297.80 298.50 285.45 287.50 0.2M
2022-06-02 290.05 294.70 286.95 293.90 0.1M
2022-06-01 292.40 292.95 284.35 288.30 0.2M
2022-05-31 296.65 299.05 287.85 289.35 0.3M
2022-05-30 293.20 303.30 292.20 299.40 0.2M
2022-05-27 279.85 289.05 277.45 286.80 0.2M
2022-05-26 266.60 277.05 264.20 276.60 0.1M
2022-05-25 276.90 277.00 263.55 268.60 0.2M
2022-05-24 280.00 282.00 272.20 272.20 0.2M
2022-05-23 284.05 287.80 280.70 283.90 0.2M
2022-05-20 276.00 287.55 274.75 279.55 0.2M
2022-05-19 269.05 278.20 264.95 278.00 0.2M
2022-05-18 293.00 293.05 273.95 274.10 0.2M
2022-05-17 290.00 298.65 288.85 293.65 0.3M
2022-05-16 289.60 291.25 283.75 286.60 0.2M
2022-05-13 279.80 292.50 279.00 290.80 0.2M
2022-05-12 265.45 278.25 264.05 277.10 0.2M
2022-05-11 268.00 278.15 263.30 276.45 0.3M
2022-05-10 265.00 273.00 260.80 263.50 0.2M
2022-05-09 270.75 276.00 259.50 259.50 0.2M
2022-05-06 280.20 284.75 270.80 278.50 0.3M
2022-05-05 300.05 300.65 282.10 282.95 0.2M
2022-05-04 292.50 294.80 286.35 288.50 0.2M
2022-05-03 284.00 293.15 282.00 291.80 0.2M
2022-05-02 285.35 285.60 262.55 280.70 0.3M
2022-04-29 297.40 303.90 288.55 289.90 0.3M
2022-04-28 297.40 299.60 288.05 293.65 0.2M
2022-04-27 292.75 298.00 286.70 291.10 0.2M
2022-04-26 309.15 309.85 292.75 292.75 0.2M
2022-04-25 308.00 315.05 302.70 303.80 0.2M
2022-04-22 314.90 318.70 306.75 317.00 0.3M
2022-04-21 316.75 325.50 312.25 321.15 0.3M
2022-04-20 297.50 315.50 295.70 309.80 0.3M
2022-04-19 293.40 300.15 288.35 298.35 0.3M
2022-04-14 305.30 306.05 291.30 291.30 0.2M
2022-04-13 296.00 303.20 293.00 303.20 0.2M
2022-04-12 289.40 303.30 285.30 297.95 0.3M
2022-04-11 299.20 299.20 289.05 289.05 0.2M
2022-04-08 310.10 316.30 300.60 303.00 0.2M
2022-04-07 309.10 310.75 303.45 304.55 0.2M
2022-04-06 328.00 328.75 302.10 304.40 0.3M
2022-04-05 334.65 342.85 326.55 329.35 0.2M
2022-04-04 328.70 333.20 325.85 331.75 0.2M
2022-04-01 329.00 329.20 325.05 326.00 0.2M
2022-03-31 337.60 339.30 331.60 332.10 0.3M
2022-03-30 339.90 340.10 333.30 336.20 0.2M
2022-03-29 336.00 343.60 330.90 338.30 0.3M
2022-03-28 332.00 337.50 328.60 332.00 0.2M
2022-03-25 331.60 338.20 327.00 331.50 0.3M
2022-03-24 332.00 335.50 327.90 332.60 0.2M
2022-03-23 337.40 339.20 326.00 332.20 0.2M
2022-03-22 332.00 336.70 330.50 334.80 0.2M
2022-03-21 327.40 334.30 326.30 332.10 0.2M
2022-03-18 319.00 330.20 315.50 330.20 0.5M
2022-03-17 321.50 322.40 311.10 315.80 0.3M
2022-03-16 299.20 316.40 299.20 313.70 0.3M
2022-03-15 282.00 294.90 279.50 290.60 0.3M
2022-03-14 284.60 290.70 277.70 283.30 0.3M
2022-03-11 278.40 287.20 273.40 279.20 0.3M
2022-03-10 285.00 285.80 274.10 277.00 0.4M
2022-03-09 277.00 284.10 265.80 284.10 0.4M
2022-03-08 272.10 288.30 264.10 265.60 0.5M
2022-03-07 258.90 289.60 251.00 279.00 0.6M
2022-03-04 275.00 282.50 268.80 271.00 0.6M
2022-03-03 280.60 284.80 276.20 279.80 0.3M
2022-03-02 271.90 283.20 270.30 279.10 0.4M
2022-03-01 289.00 291.00 272.50 276.30 0.4M
2022-02-28 268.00 289.30 263.50 288.20 0.6M
2022-02-25 268.20 276.10 261.90 276.00 0.6M
2022-02-24 241.00 261.00 240.10 260.90 0.6M
2022-02-23 288.90 288.90 260.50 263.80 0.6M
2022-02-22 265.80 291.40 262.60 285.90 0.4M
2022-02-21 288.00 288.50 273.90 278.10 0.2M
2022-02-18 287.40 296.10 282.40 286.00 0.3M
2022-02-17 287.70 292.70 285.10 288.00 0.2M
2022-02-16 288.30 289.30 280.40 286.30 0.2M
2022-02-15 271.10 284.20 270.10 284.10 0.4M
2022-02-14 273.50 274.00 265.40 273.30 0.4M
2022-02-11 288.20 290.50 282.20 282.20 0.3M
2022-02-10 304.60 307.00 287.80 295.60 0.3M
2022-02-09 291.20 302.90 289.80 300.30 0.3M
2022-02-08 290.40 290.40 281.90 286.70 0.2M
2022-02-07 290.00 292.90 282.80 289.40 0.2M
2022-02-04 297.00 297.80 285.70 287.50 0.3M
2022-02-03 307.00 307.00 291.80 292.60 0.3M
2022-02-02 312.00 316.30 309.30 310.00 0.3M
2022-02-01 310.00 315.90 301.80 304.80 0.3M
2022-01-31 295.30 302.60 293.20 302.00 0.4M
2022-01-28 292.40 292.70 280.50 286.90 0.3M
2022-01-27 288.90 299.40 285.70 294.70 0.4M
2022-01-26 296.90 305.50 296.10 298.70 0.3M
2022-01-25 310.00 311.10 288.80 292.80 0.5M
2022-01-24 327.00 331.20 297.10 303.30 0.5M
2022-01-21 330.10 332.80 324.10 331.40 0.3M
2022-01-20 349.20 351.70 332.30 341.90 0.3M
2022-01-19 346.00 359.30 342.00 348.10 0.3M
2022-01-18 364.30 364.30 354.50 356.00 0.2M
2022-01-17 360.50 368.90 351.00 366.00 0.1M
2022-01-14 363.60 367.00 357.90 359.70 0.3M
2022-01-13 362.00 382.50 360.50 373.70 0.4M
2022-01-12 357.50 360.80 352.70 357.00 0.3M
2022-01-11 347.10 357.20 346.00 350.40 0.2M
2022-01-10 361.10 363.00 335.30 340.40 0.3M
2022-01-07 365.60 367.60 354.30 359.00 0.3M
2022-01-06 363.80 369.50 351.50 361.30 0.3M
2022-01-05 383.90 388.00 375.00 377.50 0.2M
2022-01-04 395.00 396.80 377.70 380.00 0.2M
2022-01-03 392.80 393.60 386.10 390.80 0.2M