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
2023-12-29 472.75 475.15 469.20 469.95 0.1M
2023-12-28 475.75 480.10 474.65 476.70 0.1M
2023-12-27 476.40 482.20 474.10 476.35 0.1M
2023-12-22 470.00 474.80 466.55 473.75 0.1M
2023-12-21 469.00 473.40 460.00 473.40 0.1M
2023-12-20 477.95 478.10 469.10 473.00 0.1M
2023-12-19 480.35 484.35 478.30 479.70 0.1M
2023-12-18 488.90 493.80 478.35 480.00 0.1M
2023-12-15 483.80 491.60 482.85 491.60 0.2M
2023-12-14 486.80 492.65 481.00 481.15 0.2M
2023-12-13 469.00 484.15 468.35 477.85 0.2M
2023-12-12 465.00 469.50 461.75 464.80 0.1M
2023-12-11 459.50 467.85 458.40 462.35 0.1M
2023-12-08 453.00 460.85 452.70 458.70 0.1M
2023-12-07 449.70 453.15 444.40 450.95 0.1M
2023-12-06 453.50 458.40 450.40 452.20 0.1M
2023-12-05 444.70 452.20 443.30 447.95 0.2M
2023-12-04 474.10 474.60 443.40 445.50 0.2M
2023-12-01 470.00 480.10 470.00 475.75 0.1M
2023-11-30 470.20 478.00 468.30 470.70 0.2M
2023-11-29 459.15 474.75 458.30 469.40 0.1M
2023-11-28 461.30 461.95 454.70 458.30 0.1M
2023-11-27 459.30 466.45 459.30 461.90 0.1M
2023-11-24 460.70 465.00 459.35 459.50 0.1M
2023-11-23 459.30 463.40 456.90 463.30 0.1M
2023-11-22 455.00 465.80 452.45 458.90 0.1M
2023-11-21 464.05 469.85 452.50 454.95 0.1M
2023-11-20 462.15 467.40 459.35 460.85 0.2M
2023-11-17 456.60 469.50 454.50 465.40 0.2M
2023-11-16 453.00 462.00 451.00 457.30 0.1M
2023-11-15 451.50 458.95 451.25 456.20 0.1M
2023-11-14 441.50 454.30 439.65 449.70 0.1M
2023-11-13 440.40 444.55 438.25 440.45 0.1M
2023-11-10 428.50 437.05 425.00 437.05 0.1M
2023-11-09 428.15 437.25 423.70 433.65 0.1M
2023-11-08 424.05 429.75 423.10 428.60 0.1M
2023-11-07 416.35 425.25 416.25 423.95 0.1M
2023-11-06 419.45 422.70 416.85 417.60 0.1M
2023-11-03 407.00 420.55 406.00 417.70 0.1M
2023-11-02 406.90 418.60 404.25 410.00 0.2M
2023-11-01 392.85 398.40 387.65 396.75 0.1M
2023-10-31 380.00 394.30 380.00 388.50 0.2M
2023-10-30 394.40 396.00 377.40 378.95 0.2M
2023-10-27 388.35 396.10 384.90 391.80 0.2M
2023-10-26 379.95 396.70 369.45 387.30 0.2M
2023-10-25 386.20 398.90 381.30 383.60 0.3M
2023-10-24 366.05 371.05 360.00 362.20 0.2M
2023-10-23 360.05 363.45 354.30 363.45 0.2M
2023-10-20 367.50 370.55 360.00 360.00 0.2M
2023-10-19 371.00 382.85 366.40 370.05 0.2M
2023-10-18 376.00 382.75 364.25 368.75 0.3M
2023-10-17 383.40 386.45 373.20 386.00 0.2M
2023-10-16 383.50 387.60 377.40 384.65 0.1M
2023-10-13 396.10 398.10 385.10 385.45 0.1M
2023-10-12 398.30 401.25 394.40 400.10 0.2M
2023-10-11 397.50 401.00 394.25 394.85 0.2M
2023-10-10 395.55 401.70 394.55 396.65 0.2M
2023-10-09 397.50 400.75 390.40 391.10 0.1M
2023-10-06 391.45 401.50 389.80 399.50 0.1M
2023-10-05 399.00 399.20 388.35 389.50 0.1M
2023-10-04 388.55 397.80 382.50 397.05 0.1M
2023-10-03 398.40 398.65 389.80 391.75 0.1M
2023-10-02 396.35 400.50 392.30 399.55 0.1M
2023-09-29 400.00 405.40 397.50 397.50 0.2M
2023-09-28 384.50 393.60 382.50 392.20 0.1M
2023-09-27 378.60 392.65 378.50 388.25 0.2M
2023-09-26 360.00 382.65 358.25 374.15 0.2M
2023-09-25 384.00 384.10 374.30 380.35 0.1M
2023-09-22 374.70 390.65 373.00 385.50 0.2M
2023-09-21 369.05 377.70 362.45 376.30 0.2M
2023-09-20 383.35 385.90 371.60 372.05 0.2M
2023-09-19 386.10 390.75 378.65 381.75 0.1M
2023-09-18 388.00 394.00 381.70 386.35 0.2M
2023-09-15 410.00 412.30 387.20 388.00 0.4M
2023-09-14 416.20 417.85 410.85 415.40 0.1M
2023-09-13 412.50 416.85 409.00 414.00 0.2M
2023-09-12 425.00 425.00 415.05 417.80 0.2M
2023-09-11 431.65 437.35 425.30 426.30 0.1M
2023-09-08 442.30 445.45 427.55 432.55 0.2M
2023-09-07 449.00 452.35 431.10 438.10 0.2M
2023-09-06 455.30 459.60 449.55 452.15 0.1M
2023-09-05 446.80 458.60 446.60 453.30 0.1M
2023-09-04 444.00 453.40 443.85 446.65 0.1M
2023-09-01 446.15 449.45 440.20 443.10 0.1M
2023-08-31 448.80 451.15 442.20 445.20 0.3M
2023-08-30 435.45 442.65 429.60 440.65 0.1M
2023-08-29 436.60 438.60 427.75 435.10 0.2M
2023-08-28 432.10 436.85 429.65 434.00 0.1M
2023-08-25 420.20 431.00 419.15 422.95 0.2M
2023-08-24 475.45 480.20 428.30 428.30 0.4M
2023-08-23 447.05 460.10 441.70 457.20 0.2M
2023-08-22 441.00 450.65 440.50 446.30 0.1M
2023-08-21 426.25 438.25 426.25 434.30 0.1M
2023-08-18 421.05 427.10 418.80 425.05 0.1M
2023-08-17 428.00 430.55 418.30 420.60 0.1M
2023-08-16 428.55 435.50 426.00 430.20 0.1M
2023-08-15 439.00 439.00 427.25 430.45 0.1M
2023-08-14 431.20 437.00 426.35 433.05 0.1M
2023-08-11 447.10 447.70 434.85 435.50 0.1M
2023-08-10 447.35 453.25 444.55 449.50 0.2M
2023-08-09 448.50 449.85 441.35 442.40 0.2M
2023-08-08 445.55 448.50 440.30 442.95 0.1M
2023-08-07 447.95 450.20 445.05 446.10 0.1M
2023-08-04 444.05 450.40 439.30 447.55 0.2M
2023-08-03 429.10 441.40 426.30 439.70 0.3M
2023-08-02 425.30 436.85 420.15 435.00 0.2M
2023-08-01 430.75 436.70 429.30 433.95 0.2M
2023-07-31 434.75 435.00 428.40 432.75 0.1M
2023-07-28 429.95 434.60 422.55 434.55 0.3M
2023-07-27 396.00 439.55 393.25 433.85 0.5M
2023-07-26 367.00 397.50 366.00 392.80 0.4M
2023-07-25 379.60 384.85 377.80 381.85 0.1M
2023-07-24 387.90 390.50 378.95 379.75 0.2M
2023-07-21 377.70 390.60 376.50 387.45 0.2M
2023-07-20 395.50 397.25 385.00 388.55 0.3M
2023-07-19 414.95 415.80 404.20 411.85 0.3M
2023-07-18 409.85 414.90 408.20 408.95 0.1M
2023-07-17 410.70 415.30 407.00 410.90 0.1M
2023-07-14 410.00 418.10 409.20 415.80 0.2M
2023-07-13 396.05 410.45 395.45 407.45 0.2M
2023-07-12 377.10 394.90 376.40 394.60 0.2M
2023-07-11 383.65 384.40 370.65 370.65 0.1M
2023-07-10 372.00 380.85 369.45 379.75 0.1M
2023-07-07 375.05 377.20 369.05 372.35 0.1M
2023-07-06 377.70 379.70 372.35 374.60 0.1M
2023-07-05 381.85 385.10 379.70 381.40 0.1M
2023-07-04 385.15 387.00 381.35 386.05 0.1M
2023-07-03 390.00 391.80 382.45 384.20 0.1M
2023-06-30 380.10 389.85 376.65 388.35 0.2M
2023-06-29 383.55 386.30 380.20 384.20 0.1M
2023-06-28 376.75 382.45 373.15 382.45 0.2M
2023-06-27 375.50 376.90 369.65 374.20 0.1M
2023-06-26 378.20 382.80 372.95 378.00 0.1M
2023-06-23 383.00 383.00 372.85 376.70 0.1M
2023-06-22 380.00 385.05 374.70 383.70 0.2M
2023-06-21 392.00 392.35 382.35 383.60 0.1M
2023-06-20 395.80 397.85 390.55 393.70 0.1M
2023-06-19 397.30 400.85 395.40 396.70 0.1M
2023-06-16 404.70 404.70 400.10 400.85 0.2M
2023-06-15 410.00 412.65 396.25 403.65 0.2M
2023-06-14 411.65 414.10 407.85 411.15 0.1M
2023-06-13 403.00 416.75 402.95 411.70 0.2M
2023-06-12 393.00 398.10 386.75 396.05 0.1M
2023-06-09 392.10 394.15 388.40 389.30 0.1M
2023-06-08 383.30 389.35 379.60 388.80 0.1M
2023-06-07 387.60 390.60 381.55 388.55 0.1M
2023-06-06 390.00 391.35 382.50 388.45 0.2M
2023-06-05 393.80 397.70 390.60 392.70 0.2M
2023-06-02 403.35 406.15 394.65 397.75 0.2M
2023-06-01 409.00 409.00 399.65 402.60 0.2M
2023-05-31 404.80 412.70 399.70 405.40 0.3M
2023-05-30 400.00 414.50 396.10 405.55 0.2M
2023-05-29 410.00 411.40 403.10 404.90 0.1M
2023-05-26 382.00 417.45 381.00 405.80 0.5M
2023-05-25 365.00 388.20 364.40 381.00 0.5M
2023-05-24 357.35 357.55 348.35 350.70 0.1M
2023-05-23 365.25 367.50 357.80 359.30 0.1M
2023-05-22 361.50 368.25 359.40 367.10 0.1M
2023-05-19 353.55 364.15 353.55 360.30 0.2M
2023-05-18 347.00 354.30 344.05 353.60 0.2M
2023-05-17 343.25 343.25 337.20 341.80 0.1M
2023-05-16 341.00 349.60 340.70 344.50 0.2M
2023-05-15 340.95 342.95 336.45 338.15 0.1M
2023-05-12 339.00 341.55 338.15 341.00 0.1M
2023-05-11 342.85 344.15 337.30 337.95 0.1M
2023-05-10 338.00 344.60 333.55 343.05 0.1M
2023-05-09 343.00 344.50 334.85 337.35 0.1M
2023-05-08 343.50 344.45 338.50 343.45 0.1M
2023-05-05 340.00 342.10 337.75 341.05 0.1M
2023-05-04 335.25 339.85 332.30 338.85 0.1M
2023-05-03 334.15 338.10 332.30 335.15 0.1M
2023-05-02 331.10 339.25 331.10 333.05 0.2M
2023-04-28 328.85 329.95 321.70 328.05 0.2M
2023-04-27 318.20 328.70 313.60 325.80 0.3M
2023-04-26 313.10 319.80 301.55 318.90 0.7M
2023-04-25 347.10 349.15 343.45 344.70 0.1M
2023-04-24 348.35 355.10 346.85 349.50 0.1M
2023-04-21 345.35 351.10 343.50 348.15 0.2M
2023-04-20 348.00 349.45 340.15 346.20 0.2M
2023-04-19 346.10 347.45 338.30 339.25 0.2M
2023-04-18 349.55 356.00 347.95 353.10 0.2M
2023-04-17 357.50 357.70 344.90 348.95 0.2M
2023-04-14 361.30 362.55 357.25 360.40 0.1M
2023-04-13 357.10 360.70 354.65 360.25 0.1M
2023-04-12 362.05 368.95 355.30 357.65 0.2M
2023-04-11 358.40 366.50 357.55 362.40 0.2M
2023-04-06 359.55 360.55 352.35 355.95 0.2M
2023-04-05 368.35 369.60 358.20 359.05 0.2M
2023-04-04 369.70 372.30 366.20 369.95 0.1M
2023-04-03 370.20 372.10 365.35 366.45 0.2M
2023-03-31 370.00 372.65 359.50 371.90 0.3M
2023-03-30 360.20 371.00 360.20 370.50 0.2M
2023-03-29 349.10 356.85 349.10 356.30 0.2M
2023-03-28 345.00 346.30 339.65 342.05 0.2M
2023-03-27 336.65 346.95 336.00 343.30 0.3M
2023-03-24 339.70 343.10 329.75 333.30 0.3M
2023-03-23 329.15 341.05 329.15 339.30 0.2M
2023-03-22 328.55 330.70 323.80 328.05 0.2M
2023-03-21 328.50 332.20 327.40 328.80 0.2M
2023-03-20 320.30 325.70 315.95 324.10 0.2M
2023-03-17 322.70 328.75 320.80 323.00 0.5M
2023-03-16 311.50 316.50 301.45 315.20 0.3M
2023-03-15 316.00 317.25 306.00 310.10 0.3M
2023-03-14 308.50 316.40 306.20 315.00 0.2M
2023-03-13 311.20 314.65 300.05 309.05 0.2M
2023-03-10 312.00 316.50 308.20 312.50 0.2M
2023-03-09 314.65 320.35 311.10 318.20 0.2M
2023-03-08 308.15 316.35 307.10 315.50 0.2M
2023-03-07 310.85 316.45 309.55 310.80 0.2M
2023-03-06 316.80 317.40 312.60 315.35 0.1M
2023-03-03 307.50 315.85 306.95 313.80 0.2M
2023-03-02 299.95 303.55 297.35 303.55 0.3M
2023-03-01 316.50 317.55 300.05 303.60 0.6M
2023-02-28 323.00 329.55 319.50 323.00 0.3M
2023-02-27 317.40 322.20 315.50 322.20 0.2M
2023-02-24 320.35 321.30 311.30 314.55 0.2M
2023-02-23 320.05 325.00 316.25 316.60 0.2M
2023-02-22 315.20 316.20 308.60 313.00 0.2M
2023-02-21 316.60 319.50 312.45 315.95 0.2M
2023-02-20 321.50 322.10 316.90 318.60 0.1M
2023-02-17 321.65 324.15 319.30 323.05 0.2M
2023-02-16 331.00 334.60 322.70 327.05 0.2M
2023-02-15 324.50 331.30 322.85 330.90 0.2M
2023-02-14 325.60 330.50 321.65 324.55 0.2M
2023-02-13 321.10 326.00 319.35 324.85 0.1M
2023-02-10 325.00 328.30 317.05 320.75 0.2M
2023-02-09 329.00 332.85 326.80 327.35 0.2M
2023-02-08 338.40 340.00 325.95 327.00 0.2M
2023-02-07 329.00 334.15 327.90 332.25 0.2M
2023-02-06 330.60 332.10 322.00 327.35 0.3M
2023-02-03 328.35 337.10 325.85 335.25 0.3M
2023-02-02 322.50 335.15 322.00 330.30 0.4M
2023-02-01 312.25 315.55 309.20 314.55 0.3M
2023-01-31 303.80 310.15 302.15 308.20 0.2M
2023-01-30 315.00 315.40 302.75 306.30 0.3M
2023-01-27 315.55 320.95 314.60 319.60 0.3M
2023-01-26 313.50 316.90 311.20 315.30 0.3M
2023-01-25 312.50 312.80 298.80 307.35 0.2M
2023-01-24 315.00 315.85 307.95 311.65 0.2M
2023-01-23 300.45 311.75 299.30 311.05 0.2M
2023-01-20 295.95 299.50 293.80 297.25 0.2M
2023-01-19 311.90 312.55 295.90 295.90 0.4M
2023-01-18 300.00 319.10 300.00 314.35 0.5M
2023-01-17 282.80 289.95 281.20 286.35 0.3M
2023-01-16 294.15 294.15 289.05 290.90 0.2M
2023-01-13 286.50 292.50 281.40 291.80 0.3M
2023-01-12 277.80 288.10 274.55 282.00 0.3M
2023-01-11 278.00 283.00 276.45 277.80 0.3M
2023-01-10 269.20 275.85 268.20 274.40 0.2M
2023-01-09 262.60 272.45 260.75 272.05 0.3M
2023-01-06 253.35 258.15 247.45 257.15 0.2M
2023-01-05 243.85 253.50 241.65 252.40 0.2M
2023-01-04 243.25 247.40 236.60 243.40 0.3M
2023-01-03 238.45 248.65 238.40 240.00 0.3M
2023-01-02 240.10 240.10 236.05 237.60 0.2M