ASML ADR

ASML
🏛️ 영국 →
953.45
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:24 941.11 941.11 941.11 941.11 0.1K
12:21 939.80 939.80 939.80 939.80 0.0K
13:39 950.75 950.75 950.75 950.75 0.0K
14:30 945.88 945.88 945.28 945.60 0.3K
14:32 949.66 949.66 949.66 949.66 0.0K
14:39 949.73 949.73 949.73 949.73 0.0K
14:40 950.54 950.54 948.75 948.75 0.1K
14:41 948.33 948.80 948.33 948.80 0.1K
14:42 948.92 949.51 948.77 949.51 0.0K
14:44 949.89 949.89 949.89 949.89 0.0K
14:45 948.75 949.30 948.75 949.30 0.0K
14:48 951.00 951.00 951.00 951.00 0.0K
14:50 950.31 950.31 950.31 950.31 0.0K
14:51 949.49 949.50 949.02 949.02 0.0K
14:52 948.59 948.59 948.47 948.47 0.0K
14:53 948.63 948.63 948.63 948.63 0.0K
14:54 949.44 949.47 949.44 949.47 0.0K
14:55 949.16 949.16 949.16 949.16 0.0K
14:57 948.82 948.82 948.82 948.82 0.0K
14:58 949.93 949.93 949.91 949.91 0.0K
14:59 949.92 949.92 949.92 949.92 0.0K
15:02 949.83 949.83 949.17 949.17 0.0K
15:03 949.10 949.10 949.10 949.10 0.0K
15:04 948.68 948.68 948.68 948.68 0.0K
15:07 947.75 947.75 947.75 947.75 0.0K
15:08 947.80 947.88 947.80 947.88 0.0K
15:10 947.52 947.52 947.41 947.41 0.0K
15:13 946.61 946.61 946.61 946.61 0.0K
15:14 947.53 947.53 947.53 947.53 0.0K
15:15 947.26 947.26 946.37 946.37 0.0K
15:17 947.80 947.80 947.31 947.31 0.0K
15:20 947.05 947.05 947.05 947.05 0.0K
15:21 945.69 945.91 945.69 945.91 0.1K
15:22 945.90 945.90 945.90 945.90 0.1K
15:23 946.13 946.39 946.13 946.39 0.1K
15:25 944.89 944.89 944.38 944.38 0.0K
15:26 944.03 944.03 944.01 944.01 0.2K
15:27 942.78 943.14 942.78 943.14 0.1K
15:29 944.17 944.49 944.17 944.49 0.0K
15:32 944.60 944.60 944.60 944.60 0.0K
15:33 944.51 944.51 944.51 944.51 0.0K
15:36 944.18 944.18 944.18 944.18 0.0K
15:41 945.42 945.42 944.89 944.89 0.0K
15:42 946.00 946.00 946.00 946.00 0.0K
15:51 945.05 945.05 945.05 945.05 0.0K
15:52 945.97 945.97 945.97 945.97 0.0K
15:55 945.65 945.65 945.65 945.65 0.0K
15:56 945.90 945.90 945.90 945.90 0.0K
16:10 946.39 946.39 946.39 946.39 0.0K
16:14 946.22 946.22 946.22 946.22 0.0K
16:15 945.47 945.47 945.47 945.47 0.0K
16:22 947.73 947.73 947.73 947.73 0.0K
16:27 949.37 949.37 949.37 949.37 0.0K
16:33 951.75 951.75 951.75 951.75 0.1K
16:34 950.87 950.87 950.87 950.87 0.0K
16:35 951.32 953.45 951.32 953.45 0.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 944.03 955.42 939.80 953.45 0.0M
2025-09-25 946.95 957.25 937.00 944.16 0.0M
2025-09-24 963.30 973.24 940.73 947.50 0.0M
2025-09-23 956.11 977.47 920.02 961.63 0.0M
2025-09-22 934.60 966.72 934.60 956.55 0.0M
2025-09-19 926.60 938.54 783.15 938.09 0.0M
2025-09-18 879.61 942.00 875.00 932.60 0.1M
2025-09-17 874.00 877.83 859.80 865.42 0.0M
2025-09-16 870.00 890.00 692.16 875.57 0.0M
2025-09-15 814.00 865.00 813.00 855.60 0.0M
2025-09-12 803.41 813.41 800.40 810.71 0.0M
2025-09-11 792.99 808.80 790.60 803.52 0.0M
2025-09-10 806.50 809.71 791.24 798.42 0.0M
2025-09-09 788.00 805.88 785.03 803.65 0.0M
2025-09-08 785.00 795.47 778.50 794.71 0.0M
2025-09-05 770.00 782.22 766.26 772.20 0.0M
2025-09-04 737.98 756.48 734.68 750.91 0.0M
2025-09-03 722.79 738.23 721.25 734.25 0.0M
2025-09-02 747.00 759.99 715.00 726.95 0.0M
2025-08-29 747.52 759.36 741.05 747.52 0.0M
2025-08-28 762.26 773.32 761.09 762.26 0.0M
2025-08-27 768.27 769.60 757.45 768.27 0.0M
2025-08-26 756.05 761.96 754.50 756.05 0.0M
2025-08-25 755.57 758.30 751.65 755.57 0.1M
2025-08-22 759.44 761.61 740.57 759.44 0.0M
2025-08-21 735.06 748.28 732.00 735.06 0.0M
2025-08-20 742.79 756.00 736.15 742.79 0.0M
2025-08-19 745.67 755.37 741.34 745.67 0.0M
2025-08-18 746.27 747.68 735.12 746.27 0.0M
2025-08-15 744.00 746.99 735.00 744.00 0.0M
2025-08-14 747.59 754.16 744.51 747.59 0.0M
2025-08-13 751.91 755.24 739.90 751.91 0.0M
2025-08-12 740.70 742.79 722.00 740.70 0.0M
2025-08-11 728.74 731.91 720.00 728.74 0.0M
2025-08-08 721.80 722.79 710.10 721.80 0.0M
2025-08-07 709.69 716.66 693.00 709.69 0.0M
2025-08-06 691.30 693.00 682.96 691.30 0.0M
2025-08-05 692.44 702.00 684.70 692.44 0.0M
2025-08-04 696.99 709.49 687.66 696.99 0.0M
2025-08-01 685.82 696.71 683.50 685.82 0.0M
2025-07-31 704.41 731.00 694.06 704.41 0.0M
2025-07-30 723.16 724.20 716.00 723.16 0.0M
2025-07-29 716.69 726.99 715.77 716.69 0.0M
2025-07-28 732.38 741.50 728.75 732.38 0.0M
2025-07-25 710.66 724.00 706.64 710.66 0.0M
2025-07-24 725.59 726.71 718.35 725.59 0.0M
2025-07-23 711.94 721.43 705.13 711.94 0.0M
2025-07-22 707.92 721.00 701.80 707.92 0.0M
2025-07-21 726.08 740.51 725.64 726.08 0.0M
2025-07-18 737.81 757.17 735.60 737.81 0.0M
2025-07-17 754.27 763.50 733.69 754.27 0.1M
2025-07-16 753.05 842.50 730.56 753.05 0.1M
2025-07-15 826.16 826.70 814.15 826.16 0.0M
2025-07-14 792.55 811.98 789.61 792.55 0.0M
2025-07-11 798.82 801.90 795.23 798.82 0.0M
2025-07-10 805.16 811.08 798.19 805.16 0.0M
2025-07-09 798.89 800.22 792.01 798.89 0.0M
2025-07-08 796.89 798.20 778.69 796.89 0.0M
2025-07-07 791.81 793.07 773.00 791.81 0.0M
2025-07-03 795.35 801.51 786.82 795.35 0.0M
2025-07-02 793.78 800.50 770.90 793.78 0.0M
2025-07-01 793.30 801.33 783.41 793.30 0.0M
2025-06-30 798.87 801.60 794.02 798.87 0.0M
2025-06-27 799.55 805.59 793.28 799.55 0.0M
2025-06-26 795.69 810.60 786.69 795.69 0.0M
2025-06-25 809.32 820.00 683.41 809.32 0.0M
2025-06-24 804.46 811.59 783.48 804.46 0.0M
2025-06-23 766.31 778.00 743.17 766.31 0.0M
2025-06-20 742.74 769.01 736.40 742.74 0.0M
2025-06-18 764.87 771.00 759.61 764.87 0.0M
2025-06-17 761.34 773.14 759.37 761.34 0.0M
2025-06-16 775.38 778.78 762.00 775.38 0.0M
2025-06-13 767.28 777.15 762.08 767.28 0.0M
2025-06-12 783.99 789.87 782.38 783.99 0.0M
2025-06-11 784.26 797.19 783.34 784.26 0.0M
2025-06-10 784.57 788.15 768.92 784.57 0.0M
2025-06-09 774.41 782.00 757.06 774.41 0.0M
2025-06-06 758.31 762.15 743.12 758.31 0.0M
2025-06-05 751.19 756.39 744.00 751.19 0.0M
2025-06-04 741.54 752.74 740.49 741.54 0.0M
2025-06-03 747.27 748.81 728.45 747.27 0.0M
2025-06-02 740.02 742.88 732.51 740.02 0.0M
2025-05-30 742.50 748.94 723.06 730.92 0.0M
2025-05-29 766.66 772.95 745.92 747.60 0.0M
2025-05-28 757.00 757.00 744.96 748.42 0.0M
2025-05-27 743.50 761.06 740.00 757.38 0.0M
2025-05-23 727.07 727.07 727.07 727.07 0.0M
2025-05-22 745.29 745.29 745.29 745.29 0.0M
2025-05-21 740.95 740.95 740.95 740.95 0.0M
2025-05-20 746.43 746.43 746.43 746.43 0.0M
2025-05-19 746.36 746.36 746.36 746.36 0.0M
2025-05-16 745.97 745.97 745.97 745.97 0.0M
2025-05-15 764.43 764.43 764.43 764.43 0.0M
2025-05-14 767.64 767.64 767.64 767.64 0.0M
2025-05-13 761.96 761.96 761.96 761.96 0.0M
2025-05-12 744.55 744.55 744.55 744.55 0.1M
2025-05-09 707.30 707.30 707.30 707.30 0.0M
2025-05-08 711.60 711.60 711.60 711.60 0.0M
2025-05-07 683.76 683.76 683.76 683.76 0.0M
2025-05-06 679.54 679.54 679.54 679.54 0.0M
2025-05-05 688.26 688.26 688.26 688.26 0.0M
2025-05-02 691.72 691.72 691.72 691.72 0.0M
2025-05-01 669.11 669.11 669.11 669.11 0.0M
2025-04-30 663.59 663.59 663.59 663.59 0.0M
2025-04-29 673.07 673.07 673.07 673.07 0.0M
2025-04-28 665.95 665.95 665.95 665.95 0.0M
2025-04-25 676.07 676.07 676.07 676.07 0.0M
2025-04-24 671.51 671.51 671.51 671.51 0.0M
2025-04-23 658.36 658.36 658.36 658.36 0.0M
2025-04-22 636.13 636.13 636.13 636.13 0.0M
2025-04-17 646.70 646.70 646.70 646.70 0.0M
2025-04-16 634.62 634.62 634.62 634.62 0.0M
2025-04-15 677.71 677.71 677.71 677.71 0.0M
2025-04-14 668.62 668.62 668.62 668.62 0.0M
2025-04-11 665.16 665.16 665.16 665.16 0.0M
2025-04-10 637.05 637.05 637.05 637.05 0.0M
2025-04-09 612.82 612.82 612.82 612.82 0.1M
2025-04-08 629.13 629.13 629.13 629.13 0.0M
2025-04-07 584.26 584.26 584.26 584.26 0.0M
2025-04-04 611.64 611.64 611.64 611.64 0.0M
2025-04-03 644.98 644.98 644.98 644.98 0.0M
2025-04-02 667.93 667.93 667.93 667.93 0.0M
2025-04-01 663.98 663.98 663.98 663.98 0.0M
2025-03-31 659.68 659.68 659.68 659.68 0.0M
2025-03-28 678.48 678.48 678.48 678.48 0.0M
2025-03-27 693.32 693.32 693.32 693.32 0.0M
2025-03-26 713.82 713.82 713.82 713.82 0.1M
2025-03-25 728.21 728.21 728.21 728.21 0.0M
2025-03-24 728.14 728.14 728.14 728.14 0.0M
2025-03-21 716.90 716.90 716.90 716.90 0.0M
2025-03-20 731.49 731.49 731.49 731.49 0.0M
2025-03-19 743.35 743.35 743.35 743.35 0.0M
2025-03-18 732.17 732.17 732.17 732.17 0.0M
2025-03-17 733.50 733.50 733.50 733.50 0.0M
2025-03-14 716.37 716.37 716.37 716.37 0.0M
2025-03-13 697.41 697.41 697.41 697.41 0.0M
2025-03-12 705.29 705.29 705.29 705.29 0.0M
2025-03-11 686.71 686.71 686.71 686.71 0.0M
2025-03-10 692.06 692.06 692.06 692.06 0.0M
2025-03-07 721.85 721.85 721.85 721.85 0.0M
2025-03-06 714.98 714.98 714.98 714.98 0.0M
2025-03-05 732.80 732.80 732.80 732.80 0.0M
2025-03-04 694.73 694.73 694.73 694.73 0.0M
2025-03-03 714.34 714.34 714.34 714.34 0.0M
2025-02-28 710.23 710.23 710.23 710.23 0.0M
2025-02-27 723.77 723.77 723.77 723.77 0.0M
2025-02-26 743.13 743.13 743.13 743.13 0.0M
2025-02-25 727.57 727.57 727.57 727.57 0.0M
2025-02-24 742.50 742.50 742.50 742.50 0.0M
2025-02-21 738.50 738.50 738.50 738.50 0.0M
2025-02-20 746.83 746.83 746.83 746.83 0.0M
2025-02-19 745.97 745.97 745.97 745.97 0.0M
2025-02-18 743.85 743.85 743.85 743.85 0.0M
2025-02-14 770.60 770.60 770.60 770.60 0.0M
2025-02-13 772.47 772.47 772.47 772.47 0.0M
2025-02-12 744.05 744.05 744.05 744.05 0.0M
2025-02-11 749.30 749.30 749.30 749.30 0.0M
2025-02-10 744.76 744.76 744.76 744.76 0.0M
2025-02-07 726.74 726.74 726.74 726.74 0.0M
2025-02-06 740.00 740.00 740.00 740.00 0.0M
2025-02-05 738.12 738.12 738.12 738.12 0.0M
2025-02-04 735.76 735.76 735.76 735.76 0.0M
2025-02-03 724.28 724.28 724.28 724.28 0.0M
2025-01-31 748.02 748.02 748.02 748.02 0.0M
2025-01-30 739.80 739.80 739.80 739.80 0.0M
2025-01-29 711.78 711.78 711.78 711.78 0.0M
2025-01-28 685.43 685.43 685.43 685.43 0.0M
2025-01-27 679.56 679.56 679.56 679.56 0.0M
2025-01-24 730.20 730.20 730.20 730.20 0.0M
2025-01-23 741.23 741.23 741.23 741.23 0.0M
2025-01-22 773.49 773.49 773.49 773.49 0.0M
2025-01-21 762.31 762.31 762.31 762.31 0.0M
2025-01-17 755.14 755.14 755.14 755.14 0.0M
2025-01-16 764.99 764.99 764.99 764.99 0.0M
2025-01-15 726.64 726.64 726.64 726.64 0.0M
2025-01-14 735.88 735.88 735.88 735.88 0.1M
2025-01-13 724.95 724.95 724.95 724.95 0.0M
2025-01-10 745.18 745.18 745.18 745.18 0.0M
2025-01-08 745.14 745.14 745.14 745.14 0.0M
2025-01-07 764.27 764.27 764.27 764.27 0.0M
2025-01-06 759.50 759.50 759.50 759.50 0.0M
2025-01-03 716.58 716.58 716.58 716.58 0.0M
2025-01-02 705.82 705.82 705.82 705.82 0.0M