ASM

ASMI
🏛️ 영국 →
492.25
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 488.40 495.20 485.20 492.25 0.0M
2025-09-25 509.35 504.00 491.50 504.40 0.1M
2025-09-24 493.20 510.00 494.60 498.35 0.1M
2025-09-23 475.05 505.40 465.00 500.00 0.0M
2025-09-22 497.75 504.60 496.70 501.40 0.0M
2025-09-19 497.95 496.60 488.40 495.05 0.1M
2025-09-18 497.95 503.40 467.10 498.30 0.0M
2025-09-17 465.05 476.00 453.00 456.60 0.0M
2025-09-16 456.00 472.40 450.00 458.10 0.0M
2025-09-15 425.05 450.00 426.20 442.20 0.0M
2025-09-12 432.10 431.60 422.30 430.10 0.0M
2025-09-11 428.40 430.90 422.40 422.60 0.0M
2025-09-10 425.05 429.30 423.70 426.40 0.0M
2025-09-09 425.05 427.90 419.40 423.05 0.0M
2025-09-08 412.10 423.50 415.40 416.20 0.0M
2025-09-05 412.20 420.70 400.00 414.70 0.0M
2025-09-04 407.85 410.50 402.10 404.90 0.0M
2025-09-03 402.20 413.40 401.40 409.25 0.1M
2025-09-02 413.35 413.20 401.10 401.55 0.0M
2025-09-01 408.20 420.70 406.00 420.20 0.0M
2025-08-29 420.00 429.00 410.70 412.10 0.0M
2025-08-28 410.30 427.40 410.20 422.60 0.0M
2025-08-27 405.05 416.80 407.90 412.20 0.0M
2025-08-26 408.00 412.60 406.80 410.40 0.1M
2025-08-25 409.20 411.50 408.20 409.20 0.0M
2025-08-22 401.05 410.90 400.00 400.70 0.0M
2025-08-21 408.00 408.90 402.80 407.35 0.0M
2025-08-20 411.05 424.90 404.20 409.35 0.2M
2025-08-19 416.00 416.20 412.00 413.35 0.0M
2025-08-18 420.40 418.90 406.00 418.60 0.0M
2025-08-15 422.40 424.40 414.90 421.05 0.0M
2025-08-14 425.05 429.80 425.50 429.35 0.0M
2025-08-13 431.15 434.80 427.50 433.05 0.0M
2025-08-12 422.20 430.30 418.40 419.85 0.0M
2025-08-11 421.85 423.90 418.60 423.35 0.0M
2025-08-08 419.05 420.50 415.50 419.05 0.1M
2025-08-07 409.35 422.10 410.90 412.40 0.0M
2025-08-06 419.05 417.80 406.30 417.05 0.0M
2025-08-05 421.45 423.00 413.50 422.40 0.0M
2025-08-04 420.90 422.20 415.80 419.45 0.0M
2025-08-01 426.60 425.10 410.70 411.25 0.1M
2025-07-31 444.10 452.20 427.50 435.45 0.0M
2025-07-30 443.55 449.70 443.00 445.35 0.0M
2025-07-29 450.90 449.43 442.50 448.80 0.3M
2025-07-28 442.00 448.50 436.70 442.00 0.1M
2025-07-25 444.70 439.50 426.60 436.30 0.0M
2025-07-24 458.00 465.00 439.90 440.60 0.1M
2025-07-23 477.00 485.00 450.90 461.65 0.0M
2025-07-22 521.00 530.00 503.40 507.10 0.1M
2025-07-21 520.60 524.80 519.60 523.10 0.1M
2025-07-18 520.20 524.80 514.40 520.80 0.1M
2025-07-17 509.95 530.00 505.00 514.50 0.1M
2025-07-16 525.00 519.00 504.00 512.60 0.0M
2025-07-15 524.20 535.00 525.00 530.10 0.0M
2025-07-14 515.05 525.00 514.60 518.55 0.0M
2025-07-11 529.40 527.00 520.00 524.80 0.0M
2025-07-10 513.00 526.60 514.60 515.45 0.1M
2025-07-09 515.30 516.20 495.00 512.60 0.0M
2025-07-08 509.95 514.40 503.40 513.60 0.2M
2025-07-07 508.80 517.40 507.40 510.35 0.0M
2025-07-04 511.05 514.20 508.80 509.00 0.0M
2025-07-03 521.15 521.20 509.20 517.95 0.1M
2025-07-02 523.30 526.80 503.60 509.15 0.1M
2025-07-01 542.30 543.20 525.00 525.35 0.3M
2025-06-30 545.40 546.80 540.20 546.30 0.1M
2025-06-27 548.60 548.60 542.00 546.50 0.1M
2025-06-26 540.00 563.20 533.80 536.40 0.1M
2025-06-25 539.70 550.80 539.00 538.70 0.1M
2025-06-24 536.00 538.00 528.00 531.10 0.0M
2025-06-23 500.60 522.20 508.60 510.15 0.1M
2025-06-20 515.30 521.00 501.00 502.30 0.0M
2025-06-19 513.55 516.10 488.50 514.10 0.0M
2025-06-18 520.00 521.20 514.80 520.25 0.0M
2025-06-17 521.00 525.60 513.80 520.65 0.0M
2025-06-16 517.00 523.80 513.80 517.75 0.1M
2025-06-13 510.15 522.20 509.60 512.00 0.0M
2025-06-12 536.00 539.80 521.40 530.90 0.0M
2025-06-11 534.10 538.60 515.00 533.40 0.1M
2025-06-10 520.00 534.20 514.40 532.00 0.0M
2025-06-09 509.15 520.60 502.60 519.25 0.1M
2025-06-06 490.10 506.80 490.10 506.30 0.0M
2025-06-05 492.00 496.10 488.10 492.20 0.0M
2025-06-04 493.95 496.20 487.80 489.40 0.0M
2025-06-03 480.00 488.20 475.30 483.45 0.0M
2025-06-02 473.05 476.30 468.70 473.85 0.0M
2025-05-30 489.95 491.30 479.40 486.30 0.0M
2025-05-29 495.05 508.00 491.40 497.40 0.0M
2025-05-28 483.25 488.00 480.60 484.60 0.0M
2025-05-27 477.80 491.60 476.30 490.70 0.0M
2025-05-26 478.20 483.00 477.00 478.20 0.0M
2025-05-23 482.35 483.70 459.90 464.30 0.0M
2025-05-22 475.05 484.50 473.90 474.10 0.1M
2025-05-21 482.50 486.70 474.80 481.40 0.1M
2025-05-20 479.70 481.30 472.40 482.55 0.0M
2025-05-19 480.00 480.90 472.60 479.10 0.0M
2025-05-16 487.10 501.20 482.30 499.30 0.1M
2025-05-15 489.95 493.00 487.10 492.60 0.0M
2025-05-14 505.95 500.20 485.00 494.75 0.0M
2025-05-13 488.00 501.40 482.70 500.45 0.1M
2025-05-12 465.05 485.30 465.00 480.00 0.0M
2025-05-09 452.00 455.80 449.60 452.30 0.0M
2025-05-08 448.80 463.60 447.00 447.45 0.0M
2025-05-07 428.00 442.40 427.80 430.00 0.1M
2025-05-06 440.20 440.00 428.00 440.10 0.2M
2025-05-05 441.50 443.70 433.60 441.50 0.5M
2025-05-02 437.05 447.20 432.10 445.45 0.1M
2025-05-01 419.05 419.05 419.05 419.05 0.0M
2025-04-30 440.00 446.50 408.70 419.05 0.0M
2025-04-29 435.05 437.50 429.40 430.60 0.0M
2025-04-28 431.05 433.70 427.40 427.55 0.0M
2025-04-25 426.90 428.90 420.00 420.90 0.0M
2025-04-24 410.00 419.60 404.30 417.85 0.0M
2025-04-23 394.00 418.60 393.50 404.70 0.0M
2025-04-22 393.45 389.70 377.50 388.20 0.0M
2025-04-17 396.90 398.10 391.20 397.85 0.0M
2025-04-16 395.85 397.30 387.20 389.05 0.0M
2025-04-15 390.00 408.00 388.20 402.60 0.1M
2025-04-14 395.05 393.20 382.90 392.20 0.1M
2025-04-11 384.90 384.50 370.20 379.65 0.1M
2025-04-10 416.80 413.70 372.60 378.50 0.0M
2025-04-09 358.00 361.20 347.80 359.55 0.2M
2025-04-08 380.00 374.00 360.30 370.60 0.0M
2025-04-07 340.00 386.10 335.00 360.40 0.0M
2025-04-04 391.45 386.60 348.60 362.90 0.0M
2025-04-03 395.45 402.90 386.00 394.00 0.0M
2025-04-02 416.40 416.20 406.10 415.15 0.1M
2025-04-01 420.50 421.10 411.40 420.20 0.0M
2025-03-31 424.70 424.20 413.50 423.15 0.0M
2025-03-28 438.10 441.90 427.00 435.65 0.0M
2025-03-27 450.80 450.90 441.60 446.20 0.0M
2025-03-26 456.00 459.10 451.40 458.40 0.0M
2025-03-25 455.05 459.90 451.70 459.35 0.1M
2025-03-24 454.00 460.00 452.10 452.20 0.0M
2025-03-21 460.00 458.75 441.10 450.80 0.0M
2025-03-20 461.45 466.00 454.20 460.10 0.1M
2025-03-19 454.00 464.50 448.20 463.45 0.1M
2025-03-18 458.00 462.40 446.70 454.10 0.0M
2025-03-17 456.00 454.90 445.90 449.25 0.0M
2025-03-14 442.00 452.80 433.53 440.90 0.2M
2025-03-13 440.00 444.40 435.00 436.70 0.0M
2025-03-12 431.25 449.60 430.20 444.30 0.1M
2025-03-11 425.05 431.40 418.00 427.05 0.0M
2025-03-10 447.75 455.80 412.60 415.55 0.2M
2025-03-07 446.60 464.20 449.60 451.55 0.0M
2025-03-06 484.80 483.60 453.40 466.50 0.0M
2025-03-05 481.75 485.90 475.00 479.05 0.0M
2025-03-04 493.00 515.00 466.80 468.00 0.0M
2025-03-03 509.00 515.80 497.30 498.15 0.0M
2025-02-28 506.75 515.20 502.20 504.25 0.1M
2025-02-27 540.40 544.60 523.00 526.15 0.0M
2025-02-26 556.00 560.00 528.20 546.90 0.0M
2025-02-25 557.00 561.60 550.40 555.30 0.0M
2025-02-24 569.00 576.00 558.00 565.60 0.0M
2025-02-21 566.90 576.80 565.00 568.60 0.1M
2025-02-20 564.00 576.80 559.40 565.00 0.1M
2025-02-19 570.10 590.00 568.40 572.40 0.0M
2025-02-18 578.10 581.20 570.00 577.40 0.0M
2025-02-17 579.70 577.40 566.60 575.30 0.0M
2025-02-14 579.70 582.80 572.40 576.80 0.0M
2025-02-13 570.90 579.20 566.60 572.80 0.0M
2025-02-12 565.00 590.00 555.80 569.00 0.0M
2025-02-11 568.00 573.70 562.60 564.20 0.0M
2025-02-10 540.40 568.40 546.80 564.40 0.0M
2025-02-07 550.90 557.60 543.00 554.70 0.0M
2025-02-06 554.70 555.60 549.60 550.50 0.0M
2025-02-05 542.90 565.00 541.00 548.20 0.0M
2025-02-04 565.00 567.20 549.40 566.90 0.0M
2025-02-03 541.60 561.40 542.00 546.30 0.0M
2025-01-31 549.00 574.00 551.80 567.10 0.0M
2025-01-30 556.00 555.20 538.60 554.50 0.0M
2025-01-29 566.10 563.80 531.20 541.20 0.0M
2025-01-28 537.20 540.80 515.00 522.75 0.1M
2025-01-27 540.00 575.60 513.40 544.60 0.1M
2025-01-24 616.00 618.00 604.80 610.10 0.0M
2025-01-23 625.00 620.00 605.80 616.00 0.0M
2025-01-22 614.90 635.40 610.00 620.00 0.0M
2025-01-21 616.20 634.00 605.00 619.70 0.0M
2025-01-20 625.00 634.00 605.00 624.20 0.0M
2025-01-17 622.90 634.00 605.00 616.40 0.0M
2025-01-16 620.40 635.00 614.80 637.00 0.0M
2025-01-15 588.00 615.00 589.20 606.90 0.0M
2025-01-14 591.10 598.00 589.60 591.30 0.0M
2025-01-13 594.90 589.60 572.40 587.50 0.0M
2025-01-10 600.60 603.60 590.60 594.30 0.0M
2025-01-09 592.00 596.00 583.80 586.10 0.0M
2025-01-08 611.50 610.80 592.60 604.80 0.0M
2025-01-07 602.90 613.00 596.80 601.60 0.0M
2025-01-06 570.10 601.80 573.40 593.20 0.0M
2025-01-03 568.80 568.00 557.60 567.50 0.0M
2025-01-02 565.40 568.40 559.40 560.20 0.0M