ASM International NV ADR (ASMIY)

ASMIY
🏛️ 미국 →
617.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 447.00 447.00 431.85 446.41 0.0M
2021-12-30 446.11 449.90 443.40 446.23 0.0M
2021-12-29 441.42 446.78 441.42 446.78 0.0M
2021-12-28 461.47 461.47 447.78 449.99 0.0M
2021-12-27 443.72 445.00 436.74 442.67 0.0M
2021-12-23 430.00 436.08 430.00 435.25 0.0M
2021-12-22 421.75 433.50 421.75 429.19 0.0M
2021-12-21 418.23 420.43 408.95 412.59 0.0M
2021-12-20 407.97 413.70 402.87 411.50 0.0M
2021-12-17 408.18 409.63 404.28 407.97 0.0M
2021-12-16 427.47 427.47 408.39 416.56 0.0M
2021-12-15 411.55 424.30 408.67 424.30 0.0M
2021-12-14 404.70 408.35 400.00 401.34 0.0M
2021-12-13 429.14 429.14 416.43 419.21 0.0M
2021-12-10 425.24 428.50 421.43 426.67 0.0M
2021-12-09 434.12 434.12 425.24 426.88 0.0M
2021-12-08 439.27 439.27 433.75 436.74 0.0M
2021-12-07 431.21 445.61 431.21 442.74 0.0M
2021-12-06 420.24 420.24 405.81 415.96 0.0M
2021-12-03 435.38 435.38 423.19 426.68 0.0M
2021-12-02 436.95 443.42 428.62 438.29 0.0M
2021-12-01 455.70 466.80 455.50 460.94 0.0M
2021-11-30 455.00 462.32 447.23 451.87 0.0M
2021-11-29 448.00 452.49 446.63 452.49 0.0M
2021-11-26 442.25 447.25 437.01 441.00 0.0M
2021-11-24 433.61 440.40 432.40 440.20 0.0M
2021-11-23 454.05 457.28 443.50 450.32 0.0M
2021-11-22 482.64 484.92 470.94 470.94 0.0M
2021-11-19 490.16 490.69 483.48 486.81 0.0M
2021-11-18 493.11 497.06 491.10 496.09 0.0M
2021-11-17 492.27 492.27 485.39 488.04 0.0M
2021-11-16 480.00 488.00 480.00 487.99 0.0M
2021-11-15 486.49 486.49 481.15 482.71 0.0M
2021-11-12 478.86 483.52 476.00 481.00 0.0M
2021-11-11 473.20 482.49 473.20 481.49 0.0M
2021-11-10 475.20 476.00 465.50 468.27 0.0M
2021-11-09 489.90 489.90 482.50 483.90 0.0M
2021-11-08 493.17 493.17 484.42 489.90 0.0M
2021-11-05 476.99 488.34 476.99 485.49 0.0M
2021-11-04 483.00 491.50 480.74 489.75 0.0M
2021-11-03 483.64 485.05 477.42 483.78 0.0M
2021-11-02 468.38 479.05 468.36 478.90 0.0M
2021-11-01 455.50 461.85 455.32 461.85 0.0M
2021-10-29 453.03 462.40 450.81 455.50 0.0M
2021-10-28 444.98 450.00 443.32 450.00 0.0M
2021-10-27 432.62 438.46 430.04 438.08 0.0M
2021-10-26 411.94 416.00 407.62 415.90 0.0M
2021-10-25 417.88 418.91 413.14 418.08 0.0M
2021-10-22 411.68 415.10 409.09 412.42 0.0M
2021-10-21 396.40 404.13 396.40 400.09 0.0M
2021-10-20 391.00 391.00 386.50 386.51 0.0M
2021-10-19 392.98 393.80 390.85 393.30 0.0M
2021-10-18 387.61 393.59 385.77 393.40 0.0M
2021-10-15 390.00 392.39 386.54 391.91 0.0M
2021-10-14 384.83 388.89 384.83 387.50 0.0M
2021-10-13 374.60 381.37 374.60 379.88 0.0M
2021-10-12 365.30 366.06 359.85 362.93 0.0M
2021-10-11 368.00 373.29 365.30 365.30 0.0M
2021-10-08 369.02 371.98 367.19 367.19 0.0M
2021-10-07 374.11 377.50 371.30 373.24 0.0M
2021-10-06 362.14 379.05 362.14 373.22 0.0M
2021-10-05 369.65 381.36 369.65 380.15 0.0M
2021-10-04 377.43 377.43 361.22 366.09 0.0M
2021-10-01 389.11 390.92 377.44 390.91 0.0M
2021-09-30 393.80 399.25 388.58 393.58 0.0M
2021-09-29 400.90 400.90 387.30 388.55 0.0M
2021-09-28 384.90 384.90 377.43 380.51 0.0M
2021-09-27 392.47 396.58 390.31 396.41 0.0M
2021-09-24 422.09 422.09 409.51 411.00 0.0M
2021-09-23 431.65 431.65 415.68 427.90 0.0M
2021-09-22 408.60 419.70 408.60 413.78 0.0M
2021-09-21 417.61 420.67 415.84 420.00 0.0M
2021-09-20 411.01 415.49 407.45 412.81 0.0M
2021-09-17 440.01 440.01 431.25 433.40 0.0M
2021-09-16 439.39 445.99 436.71 445.47 0.0M
2021-09-15 441.30 444.62 437.58 439.30 0.0M
2021-09-14 439.45 448.38 436.41 438.49 0.0M
2021-09-13 436.17 436.17 430.00 432.79 0.0M
2021-09-10 433.00 436.17 428.70 434.92 0.0M
2021-09-09 418.01 420.09 415.20 418.56 0.0M
2021-09-08 413.68 416.50 406.81 410.77 0.0M
2021-09-07 413.46 418.32 411.12 415.21 0.0M
2021-09-03 389.26 399.40 389.26 398.89 0.0M
2021-09-02 403.00 403.00 393.59 394.99 0.0M
2021-09-01 399.45 399.45 392.13 398.06 0.0M
2021-08-31 395.81 398.60 387.00 393.32 0.0M
2021-08-30 394.90 398.23 392.01 392.01 0.0M
2021-08-27 378.01 391.50 378.01 391.50 0.0M
2021-08-26 376.11 377.05 372.25 377.04 0.0M
2021-08-25 377.36 378.42 375.59 375.89 0.0M
2021-08-24 377.17 379.03 374.28 376.65 0.0M
2021-08-23 369.71 381.60 369.71 379.33 0.0M
2021-08-20 367.47 369.50 363.20 366.46 0.0M
2021-08-19 351.47 364.44 351.47 361.00 0.0M
2021-08-18 363.33 367.90 360.79 364.37 0.0M
2021-08-17 364.08 366.41 361.54 363.39 0.0M
2021-08-16 370.01 370.01 364.58 368.41 0.0M
2021-08-13 366.83 376.65 366.83 371.29 0.0M
2021-08-12 368.00 370.30 364.57 370.29 0.0M
2021-08-11 369.92 373.26 368.47 369.12 0.0M
2021-08-10 379.61 379.64 372.19 375.25 0.0M
2021-08-09 376.87 387.00 376.14 378.69 0.0M
2021-08-06 375.03 375.03 369.42 373.47 0.0M
2021-08-05 382.40 385.00 376.76 376.76 0.0M
2021-08-04 374.57 377.01 371.10 373.26 0.0M
2021-08-03 361.41 367.16 361.41 367.15 0.0M
2021-08-02 361.41 361.41 357.30 357.30 0.0M
2021-07-30 356.38 361.41 355.01 361.40 0.0M
2021-07-29 357.41 360.76 356.53 360.76 0.0M
2021-07-28 346.12 356.01 345.53 356.01 0.0M
2021-07-27 360.00 365.28 346.35 349.90 0.0M
2021-07-26 365.05 365.16 360.00 365.16 0.0M
2021-07-23 357.24 359.44 357.24 359.44 0.0M
2021-07-22 347.26 353.34 345.45 346.38 0.0M
2021-07-21 336.12 340.61 334.56 339.04 0.0M
2021-07-20 324.95 329.35 323.52 328.06 0.0M
2021-07-19 318.99 325.70 317.39 324.63 0.0M
2021-07-16 337.58 338.88 331.07 336.70 0.0M
2021-07-15 344.33 344.90 337.78 344.90 0.0M
2021-07-14 345.50 347.26 342.59 346.56 0.0M
2021-07-13 337.58 340.73 337.58 340.16 0.0M
2021-07-12 336.40 339.80 335.40 339.79 0.0M
2021-07-09 329.18 333.34 325.59 329.68 0.0M
2021-07-08 328.68 329.00 324.59 327.03 0.0M
2021-07-07 340.58 341.90 332.90 339.00 0.0M
2021-07-06 333.79 334.24 329.55 332.70 0.0M
2021-07-02 323.23 327.20 322.93 325.42 0.0M
2021-07-01 321.41 325.01 317.00 319.85 0.0M
2021-06-30 328.10 335.41 326.33 330.19 0.0M
2021-06-29 330.00 337.85 330.00 335.00 0.0M
2021-06-28 326.75 330.00 321.68 328.00 0.0M
2021-06-25 320.15 321.96 318.73 319.47 0.0M
2021-06-24 318.29 319.97 314.71 319.97 0.0M
2021-06-23 313.53 316.96 312.00 315.00 0.0M
2021-06-22 314.00 315.00 307.81 314.97 0.0M
2021-06-21 310.50 313.31 306.67 313.30 0.0M
2021-06-18 316.62 316.62 305.56 310.45 0.0M
2021-06-17 317.78 323.27 317.00 323.27 0.0M
2021-06-16 327.80 330.30 324.21 326.02 0.0M
2021-06-15 332.87 334.75 330.00 333.03 0.0M
2021-06-14 329.33 332.24 327.00 330.00 0.0M
2021-06-11 325.40 328.61 325.40 327.27 0.0M
2021-06-10 329.55 332.66 325.57 332.65 0.0M
2021-06-09 326.50 329.58 323.71 329.57 0.0M
2021-06-08 326.32 326.32 319.06 322.48 0.0M
2021-06-07 323.74 329.00 319.87 322.28 0.0M
2021-06-04 323.80 328.00 323.80 326.34 0.0M
2021-06-03 318.70 328.80 317.73 323.26 0.0M
2021-06-02 318.41 325.50 318.41 319.10 0.0M
2021-06-01 319.27 322.62 315.57 318.29 0.0M
2021-05-28 310.55 315.41 308.00 314.76 0.0M
2021-05-27 304.50 312.60 303.82 307.27 0.0M
2021-05-26 308.29 310.08 304.57 309.99 0.0M
2021-05-25 307.45 310.10 304.81 310.10 0.0M
2021-05-24 299.61 304.23 299.17 304.23 0.0M
2021-05-21 299.68 299.68 290.95 295.58 0.0M
2021-05-20 290.14 299.19 290.00 299.19 0.0M
2021-05-19 277.76 287.02 277.57 287.02 0.0M
2021-05-18 292.65 299.19 290.07 299.18 0.0M
2021-05-17 277.80 284.00 274.69 277.88 0.0M
2021-05-14 278.36 281.95 278.02 281.00 0.0M
2021-05-13 275.01 282.68 274.95 281.84 0.0M
2021-05-12 284.70 284.70 273.31 274.00 0.0M
2021-05-11 300.42 300.42 291.95 296.31 0.0M
2021-05-10 319.21 319.81 307.40 314.80 0.0M
2021-05-07 312.52 321.55 312.52 319.21 0.0M
2021-05-06 301.15 306.76 299.07 306.76 0.0M
2021-05-05 302.57 307.00 302.57 305.69 0.0M
2021-05-04 295.65 300.06 291.00 300.05 0.0M
2021-05-03 311.27 311.27 306.00 310.19 0.0M
2021-04-30 308.05 308.05 301.20 302.82 0.0M
2021-04-29 313.50 313.50 304.50 305.00 0.0M
2021-04-28 309.20 313.39 306.88 313.25 0.0M
2021-04-27 310.42 311.00 307.07 310.78 0.0M
2021-04-26 307.21 312.00 307.21 311.97 0.0M
2021-04-23 307.72 318.18 307.72 318.00 0.0M
2021-04-22 310.22 312.95 302.00 304.25 0.0M
2021-04-21 303.91 303.95 296.18 303.30 0.0M
2021-04-20 302.11 305.50 297.70 303.91 0.0M
2021-04-19 314.27 314.27 304.81 310.74 0.0M
2021-04-16 317.38 318.60 315.30 316.42 0.0M
2021-04-15 317.49 320.00 314.68 320.00 0.0M
2021-04-14 322.00 323.97 317.62 320.97 0.0M
2021-04-13 322.81 322.81 316.24 321.49 0.0M
2021-04-12 322.00 322.00 312.13 315.00 0.0M
2021-04-09 320.99 322.89 320.63 322.21 0.0M
2021-04-08 319.06 319.50 313.95 319.49 0.0M
2021-04-07 311.25 315.98 311.25 315.30 0.0M
2021-04-06 314.49 319.33 311.25 315.11 0.0M
2021-04-05 312.10 312.36 306.94 312.10 0.0M
2021-04-01 300.06 308.08 298.57 308.08 0.0M
2021-03-31 287.64 296.55 285.00 296.23 0.0M
2021-03-30 279.00 283.57 279.00 283.50 0.0M
2021-03-29 285.00 285.00 278.75 282.16 0.0M
2021-03-26 275.00 283.50 275.00 283.50 0.0M
2021-03-25 265.86 272.99 265.86 271.43 0.0M
2021-03-24 269.64 275.00 268.38 272.50 0.0M
2021-03-23 263.99 263.99 254.06 259.20 0.0M
2021-03-22 266.12 271.58 264.38 268.33 0.0M
2021-03-19 256.57 263.50 254.63 263.50 0.0M
2021-03-18 259.26 259.26 259.14 259.14 0.0M
2021-03-17 262.95 262.95 262.95 262.95 0.0M
2021-03-16 258.49 258.49 258.38 258.38 0.0M
2021-03-15 253.88 258.00 253.50 258.00 0.0M
2021-03-12 252.29 252.29 252.29 252.29 0.0M
2021-03-11 255.50 259.04 255.50 259.04 0.0M
2021-03-10 246.50 246.50 241.98 242.86 0.0M
2021-03-09 250.08 255.91 248.74 255.91 0.0M
2021-03-08 249.84 249.84 240.60 240.60 0.0M
2021-03-03 257.50 257.50 257.50 257.50 0.0M
2021-03-02 272.50 272.50 272.50 272.50 0.0M
2021-02-25 275.75 275.75 275.75 275.75 0.0M
2021-02-24 279.59 279.59 279.59 279.59 0.0M
2021-02-22 285.00 285.00 277.37 277.37 0.0M
2021-02-19 291.06 291.06 287.00 287.00 0.0M
2021-02-18 278.50 278.50 278.50 278.50 0.0M
2021-02-17 297.44 297.44 297.44 297.44 0.0M
2021-02-16 302.00 302.00 302.00 302.00 0.0M
2021-02-12 297.50 297.50 297.50 297.50 0.0M
2021-02-11 289.50 289.50 289.50 289.50 0.0M
2021-02-10 282.34 282.34 282.34 282.34 0.0M
2021-02-05 271.99 271.99 267.53 267.53 0.0M
2021-02-02 262.00 267.06 262.00 267.06 0.0M
2021-02-01 263.49 263.49 258.72 258.72 0.0M
2021-01-27 247.88 255.00 247.88 255.00 0.0M
2021-01-26 268.98 268.98 268.98 268.98 0.0M
2021-01-25 272.94 272.94 272.94 272.94 0.0M
2021-01-22 272.64 272.64 272.64 272.64 0.0M
2021-01-21 277.00 277.00 277.00 277.00 0.0M
2021-01-20 269.92 269.92 267.98 267.98 0.0M
2021-01-15 252.01 253.92 251.69 251.69 0.0M
2021-01-14 257.01 258.00 255.00 255.00 0.0M
2021-01-12 237.71 237.71 237.71 237.71 0.0M
2021-01-11 234.30 234.30 233.00 233.00 0.0M
2021-01-08 233.50 233.50 233.50 233.50 0.0M
2021-01-07 228.29 228.29 228.29 228.29 0.0M
2021-01-05 232.47 232.47 232.47 232.47 0.0M
2021-01-04 232.00 232.00 227.00 227.00 0.0M