ASML Holding NV (ASML34)

ASML34
🏛️ 브라질 →
92.70
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 90.98 90.99 90.90 90.99 1.0K
10:05 90.93 90.93 90.93 90.93 0.0K
10:10 90.96 91.16 90.96 91.16 0.2K
10:20 91.38 91.38 91.38 91.38 0.2K
10:25 91.07 91.07 91.07 91.07 0.0K
10:35 91.12 91.12 91.12 91.12 0.0K
10:50 91.06 91.06 91.06 91.06 0.0K
10:55 91.18 91.18 91.18 91.18 0.0K
11:00 91.48 91.48 91.48 91.48 0.0K
11:10 91.48 91.48 91.48 91.48 0.1K
11:15 91.58 91.58 91.58 91.58 0.0K
11:35 91.62 91.62 91.62 91.62 0.0K
12:10 91.96 92.10 91.84 92.10 0.0K
12:25 91.80 91.80 91.80 91.80 0.2K
12:40 92.42 92.42 92.42 92.42 0.0K
12:55 92.42 92.44 92.33 92.44 0.0K
13:00 92.58 92.58 92.58 92.58 0.0K
13:05 92.37 92.37 92.37 92.37 0.0K
13:20 92.31 92.31 92.31 92.31 0.0K
13:30 92.30 92.30 92.30 92.30 0.0K
14:05 92.25 92.25 92.25 92.25 0.0K
14:20 92.32 92.32 92.32 92.32 0.0K
14:25 92.32 92.32 92.26 92.26 0.0K
14:50 92.15 92.15 92.15 92.15 0.0K
15:00 91.97 91.97 91.72 91.72 0.2K
15:15 92.15 92.15 92.15 92.15 0.2K
15:35 92.32 92.32 92.32 92.32 0.9K
15:45 92.37 92.37 92.37 92.37 0.0K
16:00 92.50 92.50 92.50 92.50 0.0K
16:10 92.53 92.53 92.53 92.53 3.6K
16:15 92.39 92.46 92.39 92.46 0.0K
16:50 92.59 92.60 92.59 92.60 0.0K
16:55 92.60 92.60 92.60 92.60 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 93.53 93.53 91.63 92.70 0.0M
2025-09-25 90.98 92.60 90.90 92.60 0.0M
2025-09-24 92.38 92.38 90.98 91.88 0.0M
2025-09-23 93.77 94.66 91.96 92.09 0.0M
2025-09-22 93.11 93.79 92.79 92.87 0.0M
2025-09-19 89.51 91.05 89.51 91.05 0.0M
2025-09-18 89.50 90.32 88.34 89.49 0.0M
2025-09-17 83.70 84.46 83.25 84.00 0.0M
2025-09-16 84.57 85.58 83.60 84.50 0.0M
2025-09-15 80.25 83.90 80.25 83.62 0.0M
2025-09-12 79.56 79.56 78.64 79.22 0.0M
2025-09-11 77.93 79.20 77.93 78.77 0.0M
2025-09-10 79.97 79.97 77.60 77.92 0.0M
2025-09-09 78.55 79.60 78.28 79.10 0.0M
2025-09-08 77.24 78.64 77.24 78.33 0.0M
2025-09-05 76.31 77.07 75.30 75.32 0.0M
2025-09-04 73.15 75.16 72.98 74.40 0.0M
2025-09-03 72.08 73.16 72.08 73.14 0.0M
2025-09-02 72.00 72.28 71.25 72.08 0.0M
2025-09-01 74.08 76.40 73.01 73.10 0.0M
2025-08-29 74.64 74.85 73.00 74.08 0.0M
2025-08-28 75.96 76.22 74.83 74.90 0.0M
2025-08-27 75.12 75.94 75.12 75.89 0.0M
2025-08-26 74.76 75.30 74.58 74.90 0.0M
2025-08-25 73.23 74.73 73.23 74.40 0.0M
2025-08-22 73.50 75.03 73.50 74.35 0.0M
2025-08-21 73.99 73.99 73.00 73.10 0.0M
2025-08-20 75.34 75.34 73.60 74.35 0.0M
2025-08-19 74.10 75.20 73.82 74.62 0.0M
2025-08-18 72.50 73.74 72.47 73.45 0.0M
2025-08-15 73.24 73.42 72.20 72.61 0.0M
2025-08-14 74.76 74.76 73.32 73.72 0.0M
2025-08-13 73.00 74.67 73.00 74.67 0.0M
2025-08-12 72.43 72.98 71.45 72.90 0.0M
2025-08-11 71.94 72.28 71.34 72.23 0.0M
2025-08-08 71.00 71.59 70.00 71.59 0.0M
2025-08-07 71.00 71.18 70.13 70.81 0.0M
2025-08-06 68.97 68.98 68.38 68.98 0.0M
2025-08-05 70.28 70.28 68.66 69.29 0.0M
2025-08-04 70.01 70.78 69.52 70.78 0.0M
2025-08-01 70.60 70.60 69.00 69.99 0.0M
2025-07-31 72.73 72.73 70.63 71.99 0.0M
2025-07-30 73.34 73.75 72.58 73.74 0.0M
2025-07-29 73.90 74.09 72.65 72.67 0.0M
2025-07-28 74.02 75.00 74.02 75.00 0.0M
2025-07-25 71.29 73.04 71.15 72.84 0.0M
2025-07-24 72.43 73.03 72.24 72.72 0.0M
2025-07-23 72.99 72.99 71.19 71.88 0.0M
2025-07-22 72.36 72.85 70.79 71.93 0.0M
2025-07-21 73.84 73.87 72.35 72.35 0.0M
2025-07-18 77.05 77.05 74.09 74.29 0.0M
2025-07-17 75.99 76.65 74.80 74.80 0.0M
2025-07-16 76.50 78.87 74.15 78.87 0.0M
2025-07-15 83.00 83.65 82.23 83.12 0.0M
2025-07-14 80.45 82.22 79.96 81.71 0.0M
2025-07-11 80.63 81.44 80.30 80.44 0.0M
2025-07-10 81.01 82.13 80.62 80.63 0.0M
2025-07-09 78.91 80.25 78.73 80.25 0.0M
2025-07-08 78.00 79.50 77.51 78.91 0.0M
2025-07-07 78.00 78.80 77.45 77.47 0.0M
2025-07-04 78.69 79.20 77.93 78.00 0.0M
2025-07-03 78.78 78.96 77.50 78.28 0.0M
2025-07-02 76.98 79.20 76.64 78.78 0.0M
2025-07-01 78.56 79.99 77.53 79.99 0.0M
2025-06-30 80.00 80.00 78.70 79.22 0.0M
2025-06-27 80.16 80.56 78.62 79.12 0.0M
2025-06-26 81.55 81.55 79.20 79.99 0.0M
2025-06-25 82.12 82.70 81.47 82.70 0.1M
2025-06-24 79.00 81.61 78.54 81.30 0.0M
2025-06-23 76.20 78.32 76.00 78.32 0.0M
2025-06-20 76.90 76.90 73.91 75.86 0.0M
2025-06-18 76.04 76.93 75.76 76.80 0.0M
2025-06-17 77.65 77.65 75.97 76.14 0.0M
2025-06-16 77.27 78.21 76.88 76.88 0.0M
2025-06-13 78.10 78.24 76.80 77.00 0.0M
2025-06-12 78.64 79.47 78.64 79.47 0.0M
2025-06-11 80.21 80.43 78.73 78.73 0.0M
2025-06-10 78.56 79.84 78.42 79.50 0.0M
2025-06-09 76.28 79.44 76.28 78.30 0.0M
2025-06-06 74.46 77.68 74.46 76.53 0.0M
2025-06-05 76.88 77.04 75.89 75.98 0.0M
2025-06-04 76.60 77.20 75.92 75.92 0.0M
2025-06-03 76.00 76.97 75.97 75.97 0.0M
2025-06-02 76.75 77.01 75.45 76.85 0.0M
2025-05-30 77.00 77.58 75.12 76.75 0.0M
2025-05-29 78.42 78.42 76.07 76.07 0.0M
2025-05-28 77.89 77.91 77.14 77.17 0.0M
2025-05-27 77.52 78.31 77.16 77.89 0.0M
2025-05-26 74.26 76.35 73.90 74.83 0.0M
2025-05-23 74.63 75.94 74.42 74.42 0.0M
2025-05-22 75.82 76.88 75.32 76.62 0.0M
2025-05-21 77.34 77.54 75.60 75.81 0.0M
2025-05-20 76.89 77.34 76.25 77.34 0.0M
2025-05-19 76.90 77.08 76.20 76.63 0.0M
2025-05-16 78.22 78.22 76.31 76.90 0.0M
2025-05-15 78.30 78.96 77.79 78.90 0.0M
2025-05-14 77.85 78.92 77.36 77.36 0.0M
2025-05-13 77.53 78.00 76.07 77.36 0.0M
2025-05-12 75.00 77.56 75.00 76.78 0.0M
2025-05-09 73.20 73.40 72.25 72.28 0.0M
2025-05-08 73.89 74.00 72.90 74.00 0.0M
2025-05-07 71.96 73.89 71.23 73.89 0.0M
2025-05-06 71.76 71.76 70.22 70.72 0.0M
2025-05-05 70.40 71.11 70.01 71.04 0.0M
2025-05-02 70.14 71.23 70.14 70.32 0.0M
2025-04-30 68.01 68.86 67.01 68.33 0.0M
2025-04-29 68.33 68.97 67.97 68.84 0.0M
2025-04-28 69.56 69.56 68.24 68.81 0.0M
2025-04-25 69.01 69.89 68.60 69.26 0.0M
2025-04-24 68.38 69.77 68.30 69.01 0.0M
2025-04-23 68.81 68.81 67.78 68.38 0.0M
2025-04-22 66.83 67.47 65.40 65.55 0.0M
2025-04-17 69.00 69.05 67.37 67.37 0.0M
2025-04-16 70.47 70.48 66.75 67.57 0.0M
2025-04-15 72.63 73.89 72.36 73.89 0.0M
2025-04-14 71.54 72.24 70.47 70.47 0.0M
2025-04-11 70.35 71.69 69.72 70.93 0.0M
2025-04-10 70.66 70.85 67.95 68.45 0.0M
2025-04-09 64.01 73.06 64.01 73.06 0.0M
2025-04-08 67.43 68.79 63.34 63.34 0.0M
2025-04-07 62.75 68.73 61.95 65.41 0.0M
2025-04-04 64.50 65.96 63.14 63.87 0.0M
2025-04-03 67.00 67.00 63.54 63.54 0.0M
2025-04-02 69.58 70.90 68.25 70.90 0.0M
2025-04-01 69.17 69.33 67.90 68.89 0.0M
2025-03-31 69.98 69.98 68.00 68.35 0.0M
2025-03-28 72.00 72.19 70.25 71.10 0.0M
2025-03-27 73.33 73.45 72.05 72.92 0.0M
2025-03-26 74.42 74.77 73.36 73.42 0.0M
2025-03-25 76.45 76.45 73.74 73.74 0.0M
2025-03-24 75.88 76.32 75.71 75.71 0.0M
2025-03-21 73.84 75.20 73.82 74.59 0.1M
2025-03-20 76.44 76.44 74.70 75.33 0.0M
2025-03-19 76.44 76.45 74.62 76.45 0.0M
2025-03-18 75.60 75.86 74.42 75.86 0.0M
2025-03-17 75.18 76.45 74.36 76.45 0.0M
2025-03-14 74.06 75.07 73.79 74.40 0.0M
2025-03-13 72.93 74.54 72.56 73.00 0.0M
2025-03-12 74.00 74.86 73.49 73.54 0.0M
2025-03-11 74.09 74.09 72.30 72.86 0.0M
2025-03-10 74.10 74.10 71.80 72.78 0.0M
2025-03-07 76.71 77.25 75.50 76.92 0.0M
2025-03-06 76.69 76.69 74.43 74.66 0.0M
2025-03-05 75.15 77.58 75.15 76.91 0.0M
2025-02-28 75.54 76.07 74.66 75.13 0.0M
2025-02-27 78.54 78.70 74.43 74.43 0.0M
2025-02-26 77.50 79.29 77.50 79.07 0.0M
2025-02-25 76.60 77.59 76.01 76.01 0.0M
2025-02-24 77.29 78.30 76.57 77.70 0.0M
2025-02-21 77.55 77.55 76.02 76.40 0.0M
2025-02-20 77.81 78.40 76.62 76.78 0.0M
2025-02-19 77.30 77.85 76.85 77.00 0.0M
2025-02-18 78.74 79.29 76.57 77.21 0.0M
2025-02-17 78.46 79.01 77.05 77.11 0.0M
2025-02-14 80.90 81.35 77.52 77.68 0.0M
2025-02-13 78.66 81.54 78.66 81.54 0.0M
2025-02-12 77.47 79.24 76.67 78.66 0.0M
2025-02-11 78.50 78.93 77.87 78.58 0.0M
2025-02-10 76.51 78.21 76.51 78.21 0.0M
2025-02-07 79.40 80.35 76.36 76.36 0.0M
2025-02-06 78.23 78.23 76.65 76.65 0.0M
2025-02-05 77.34 78.23 75.96 78.23 0.0M
2025-02-04 77.95 78.20 76.39 76.57 0.0M
2025-02-03 77.99 77.99 75.96 77.17 0.0M
2025-01-31 79.80 80.04 78.34 78.93 0.0M
2025-01-30 78.34 79.98 77.35 78.90 0.0M
2025-01-29 76.70 77.83 75.46 76.72 0.0M
2025-01-28 74.40 74.40 71.41 73.40 0.0M
2025-01-27 73.69 74.55 71.94 74.05 0.0M
2025-01-24 80.30 80.57 78.36 79.01 0.0M
2025-01-23 81.99 81.99 79.25 79.92 0.1M
2025-01-22 82.00 85.76 82.00 85.76 0.0M
2025-01-21 83.19 84.06 82.63 84.06 0.0M
2025-01-20 81.66 85.03 81.18 83.13 0.0M
2025-01-17 82.92 84.88 82.82 84.00 0.0M
2025-01-16 82.30 84.65 81.99 82.92 0.0M
2025-01-15 81.15 81.95 79.29 79.39 0.0M
2025-01-14 80.69 81.77 79.84 81.15 0.0M
2025-01-13 80.50 80.69 79.69 80.01 0.0M
2025-01-10 82.38 83.58 81.50 82.30 0.0M
2025-01-09 82.20 85.00 81.15 81.15 0.0M
2025-01-08 84.25 84.36 82.01 82.01 0.0M
2025-01-07 85.82 86.03 83.43 85.97 0.0M
2025-01-06 84.00 86.62 83.08 85.82 0.0M
2025-01-03 79.12 80.70 77.73 79.49 0.0M
2025-01-02 81.99 81.99 76.85 78.80 0.0M