GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Asml : ( ASML:US )

642.09USD ▲ 11.10 (1.76%)

2021-04-15
최근 1년 일별 시세 (2021-04-15 종가기준)
날짜 종가 전일대비 변동률
21-04-15 642.09 ▲11.10 ▲1.76%
21-04-14 630.99 ▲1.87 ▲0.3%
21-04-13 629.12 ▼-1.31 ▼-0.21%
21-04-12 630.43 ▼-3.89 ▼-0.61%
21-04-09 634.32 ▼-5.56 ▼-0.87%
21-04-08 639.88 ▲13.32 ▲2.13%
21-04-07 626.56 ▼-1.44 ▼-0.23%
21-04-06 628.00 ▼-12.49 ▼-1.95%
21-04-05 640.49 ▲3.39 ▲0.53%
21-04-01 637.10 ▲19.74 ▲3.2%
21-03-31 617.36 ▲16.07 ▲2.67%
21-03-30 601.29 ▼-6.71 ▼-1.1%
21-03-29 608.00 ▼-17.67 ▼-2.82%
21-03-26 625.67 ▲41.67 ▲7.14%
21-03-25 584.00 ▲5.42 ▲0.94%
21-03-24 578.58 ▲19.71 ▲3.53%
21-03-23 558.87 ▼-17.12 ▼-2.97%
21-03-22 575.99 ▲28.57 ▲5.22%
21-03-19 547.42 ▲8.23 ▲1.53%
21-03-18 539.19 ▼-20.38 ▼-3.64%
21-03-17 559.57 ▲10.19 ▲1.85%
21-03-16 549.38 ▲2.19 ▲0.4%
21-03-15 547.19 ▲9.56 ▲1.78%
21-03-12 537.63 ▼-6.77 ▼-1.24%
21-03-11 544.40 ▲21.07 ▲4.03%
21-03-10 523.33 ▼-16.19 ▼-3%
21-03-09 539.52 ▲37.33 ▲7.43%
21-03-08 502.19 ▼-24.85 ▼-4.72%
21-03-05 527.04 ▲16.54 ▲3.24%
21-03-04 510.50 ▼-33.10 ▼-6.09%
21-03-03 543.60 ▼-19.54 ▼-3.47%
21-03-02 563.14 ▼-20.41 ▼-3.5%
21-03-01 583.55 ▲16.46 ▲2.9%
21-02-26 567.09 ▲7.32 ▲1.31%
21-02-25 559.77 ▼-35.24 ▼-5.92%
21-02-24 595.01 ▲18.94 ▲3.29%
21-02-23 576.07 ▼-2.43 ▼-0.42%
21-02-22 578.50 ▼-15.90 ▼-2.67%
21-02-19 594.40 ▲11.92 ▲2.05%
21-02-18 582.48 ▼-5.10 ▼-0.87%
21-02-17 587.58 ▼-15.56 ▼-2.58%
21-02-16 603.14 ▲5.15 ▲0.86%
21-02-12 597.99 ▲6.48 ▲1.1%
21-02-11 591.51 ▲24.62 ▲4.34%
21-02-10 566.89 ▲1.39 ▲0.25%
21-02-09 565.50 ▲1.50 ▲0.27%
21-02-08 564.00 ▲11.19 ▲2.02%
21-02-05 552.81 ▼-2.63 ▼-0.47%
21-02-04 555.44 ▲12.53 ▲2.31%
21-02-03 542.91 ▼-10.59 ▼-1.91%
21-02-02 553.50 ▼-0.89 ▼-0.16%
21-02-01 554.39 ▲20.23 ▲3.79%
21-01-29 534.16 ▼-13.06 ▼-2.39%
21-01-28 547.22 ▲22.59 ▲4.31%
21-01-27 524.63 ▼-24.37 ▼-4.44%
21-01-26 549.00 ▼-18.61 ▼-3.28%
21-01-25 567.61 ▼-1.84 ▼-0.32%
21-01-22 569.45 ▼-1.29 ▼-0.23%
21-01-21 570.74 ▲21.36 ▲3.89%
21-01-20 549.38 ▼-0.12 ▼-0.02%
21-01-19 549.50 ▲22.00 ▲4.17%
21-01-15 527.50 ▼-17.15 ▼-3.15%
21-01-14 544.65 ▲30.59 ▲5.95%
21-01-13 514.06 ▲0.13 ▲0.03%
21-01-12 513.93 ▲5.98 ▲1.18%
21-01-11 507.95 ▼-0.79 ▼-0.16%
21-01-08 508.74 ▲7.31 ▲1.46%
21-01-07 501.43 ▲11.21 ▲2.29%
21-01-06 490.22 ▼-15.14 ▼-3%
21-01-05 505.36 ▲5.36 ▲1.07%
21-01-04 500.00 ▲12.28 ▲2.52%
20-12-31 487.72 ▼-2.19 ▼-0.45%
20-12-30 489.91 ▲5.90 ▲1.22%
20-12-29 484.01 ▲3.77 ▲0.79%
20-12-28 480.24 ▼-2.85 ▼-0.59%
20-12-24 483.09 ▲8.47 ▲1.78%
20-12-23 474.62 ▼-1.56 ▼-0.33%
20-12-22 476.18 ▲3.92 ▲0.83%
20-12-21 472.26 ▼-4.98 ▼-1.04%
20-12-18 477.24 ▼-0.06 ▼-0.01%
20-12-17 477.30 ▲5.77 ▲1.22%
20-12-16 471.53 ▲2.23 ▲0.48%
20-12-15 469.30 ▲16.31 ▲3.6%
20-12-14 452.99 ▲0.36 ▲0.08%
20-12-11 452.63 ▼-5.17 ▼-1.13%
20-12-10 457.80 ▲4.91 ▲1.08%
20-12-09 452.89 ▼-16.05 ▼-3.42%
20-12-08 468.94 ▼-0.79 ▼-0.17%
20-12-07 469.73 ▲5.34 ▲1.15%
20-12-04 464.39 ▲11.49 ▲2.54%
20-12-03 452.90 ▲1.90 ▲0.42%
20-12-02 451.00 ▲1.76 ▲0.39%
20-12-01 449.24 ▲11.51 ▲2.63%
20-11-30 437.73 ▼-0.04 ▼-0.01%
20-11-27 437.77 ▲14.29 ▲3.37%
20-11-25 423.48 ▼-0.79 ▼-0.19%
20-11-24 424.27 ▼-2.88 ▼-0.67%
20-11-23 427.15 ▲3.56 ▲0.84%
20-11-20 423.59 ▲0.23 ▲0.05%
20-11-19 423.36 ▼-0.45 ▼-0.11%
20-11-18 423.81 ▼-2.67 ▼-0.63%
20-11-17 426.48 ▼-0.03 ▼-0.01%
20-11-16 426.51 ▲6.92 ▲1.65%
20-11-13 419.59 ▲6.87 ▲1.66%
20-11-12 412.72 ▼-5.33 ▼-1.27%
20-11-11 418.05 ▲18.75 ▲4.7%
20-11-10 399.30 ▼-7.03 ▼-1.73%
20-11-09 406.33 ▲0.09 ▲0.02%
20-11-06 406.24 ▲7.96 ▲2%
20-11-05 398.28 ▲15.28 ▲3.99%
20-11-04 383.00 ▲10.94 ▲2.94%
20-11-03 372.06 ▲6.85 ▲1.88%
20-11-02 365.21 ▲4.00 ▲1.11%
20-10-30 361.21 ▼-9.65 ▼-2.6%
20-10-29 370.86 ▲8.00 ▲2.2%
20-10-28 362.86 ▼-3.51 ▼-0.96%
20-10-27 366.37 ▼-1.12 ▼-0.3%
20-10-26 367.49 ▼-11.07 ▼-2.92%
20-10-23 378.56 ▲3.06 ▲0.81%
20-10-22 375.50 ▼-7.50 ▼-1.96%
20-10-21 383.00 ▼-1.96 ▼-0.51%
20-10-20 384.96 ▼-0.35 ▼-0.09%
20-10-19 385.31 ▼-1.59 ▼-0.41%
20-10-16 386.90 ▲0.33 ▲0.09%
20-10-15 386.57 ▼-11.46 ▼-2.88%
20-10-14 398.03 ▼-7.12 ▼-1.76%
20-10-13 405.15 ▲6.11 ▲1.53%
20-10-12 399.04 ▲10.05 ▲2.58%
20-10-09 388.99 ▲8.10 ▲2.13%
20-10-08 380.89 ▲5.09 ▲1.35%
20-10-07 375.80 ▲5.69 ▲1.54%
20-10-06 370.11 ▼-12.00 ▼-3.14%
20-10-05 382.11 ▲12.11 ▲3.27%
20-10-02 370.00 ▼-12.01 ▼-3.14%
20-10-01 382.01 ▲12.74 ▲3.45%
20-09-30 369.27 ▼-4.73 ▼-1.26%
20-09-29 374.00 ▲2.94 ▲0.79%
20-09-28 371.06 ▲10.58 ▲2.93%
20-09-25 360.48 ▲0.32 ▲0.09%
20-09-24 360.16 ▲2.60 ▲0.73%
20-09-23 357.56 ▼-7.08 ▼-1.94%
20-09-22 364.64 ▲2.02 ▲0.56%
20-09-21 362.62 ▼-3.72 ▼-1.02%
20-09-18 366.34 ▼-0.40 ▼-0.11%
20-09-17 366.74 ▲4.36 ▲1.2%
20-09-16 362.38 ▼-7.87 ▼-2.13%
20-09-15 370.25 ▲2.31 ▲0.63%
20-09-14 367.94 ▲8.71 ▲2.42%
20-09-11 359.23 ▲2.23 ▲0.62%
20-09-10 357.00 ▼-2.37 ▼-0.66%
20-09-09 359.37 ▲12.02 ▲3.46%
20-09-08 347.35 ▼-20.07 ▼-5.46%
20-09-04 367.42 ▼-8.74 ▼-2.32%
20-09-03 376.16 ▼-22.33 ▼-5.6%
20-09-02 398.49 ▲11.59 ▲3%
20-09-01 386.90 ▲12.72 ▲3.4%
20-08-31 374.18 ▼-5.29 ▼-1.39%
20-08-28 379.47 ▲3.25 ▲0.86%
20-08-27 376.22 ▼-9.70 ▼-2.51%
20-08-26 385.92 ▲5.09 ▲1.34%
20-08-25 380.83 ▲2.84 ▲0.75%
20-08-24 377.99 ▲5.87 ▲1.58%
20-08-21 372.12 ▼-0.05 ▼-0.01%
20-08-20 372.17 ▼-2.77 ▼-0.74%
20-08-19 374.94 ▼-2.28 ▼-0.6%
20-08-18 377.22 ▼-1.29 ▼-0.34%
20-08-17 378.51 ▲7.41 ▲2%
20-08-14 371.10 ▼-3.66 ▼-0.98%
20-08-13 374.76 ▼-0.05 ▼-0.01%
20-08-12 374.81 ▲13.50 ▲3.74%
20-08-11 361.31 ▼-4.10 ▼-1.12%
20-08-10 365.41 ▼-0.66 ▼-0.18%
20-08-07 366.07 ▼-3.16 ▼-0.86%
20-08-06 369.23 ▲0.72 ▲0.2%
20-08-05 368.51 ▼-1.82 ▼-0.49%
20-08-04 370.33 ▲3.72 ▲1.01%
20-08-03 366.61 ▲12.89 ▲3.64%
20-07-31 353.72 ▼-9.01 ▼-2.48%
20-07-30 362.73 ▼-1.89 ▼-0.52%
20-07-29 364.62 ▼-11.74 ▼-3.12%
20-07-28 376.36 ▼-5.42 ▼-1.42%
20-07-27 381.78 ▲14.10 ▲3.83%
20-07-24 367.68 ▼-16.55 ▼-4.31%
20-07-23 384.23 ▼-8.37 ▼-2.13%
20-07-22 392.60 ▲8.78 ▲2.29%
20-07-21 383.82 ▼-7.66 ▼-1.96%
20-07-20 391.48 ▲7.89 ▲2.06%
20-07-17 383.59 ▼-1.63 ▼-0.42%
20-07-16 385.22 ▲9.79 ▲2.61%
20-07-15 375.43 ▼-21.40 ▼-5.39%
20-07-14 396.83 ▲8.21 ▲2.11%
20-07-13 388.62 ▼-7.23 ▼-1.83%
20-07-10 395.85 ▲1.32 ▲0.33%
20-07-09 394.53 ▲2.60 ▲0.66%
20-07-08 391.93 ▲9.91 ▲2.59%
20-07-07 382.02 ▼-3.44 ▼-0.89%
20-07-06 385.46 ▲12.24 ▲3.28%
20-07-02 373.22 ▲5.63 ▲1.53%
20-07-01 367.59 ▼-0.44 ▼-0.12%
20-06-30 368.03 ▲3.22 ▲0.88%
20-06-29 364.81 ▲3.05 ▲0.84%
20-06-26 361.76 ▼-4.79 ▼-1.31%
20-06-25 366.55 ▲4.97 ▲1.37%
20-06-24 361.58 ▼-5.06 ▼-1.38%
20-06-23 366.64 ▲2.35 ▲0.65%
20-06-22 364.29 ▲3.62 ▲1%
20-06-19 360.67 ▲1.79 ▲0.5%
20-06-18 358.88 ▼-3.53 ▼-0.97%
20-06-17 362.41 ▲10.36 ▲2.94%
20-06-16 352.05 ▲2.04 ▲0.58%
20-06-15 350.01 ▲6.94 ▲2.02%
20-06-12 343.07 ▲10.18 ▲3.06%
20-06-11 332.89 ▼-15.03 ▼-4.32%
20-06-10 347.92 ▼-1.41 ▼-0.4%
20-06-09 349.33 ▲0.08 ▲0.02%
20-06-08 349.25 ▼-7.97 ▼-2.23%
20-06-05 357.22 ▲4.11 ▲1.16%
20-06-04 353.11 ▲6.81 ▲1.97%
20-06-03 346.30 ▲11.57 ▲3.46%
20-06-02 334.73 ▲8.00 ▲2.45%
20-06-01 326.73 ▼-2.78 ▼-0.84%
20-05-29 329.51 ▲9.54 ▲2.98%
20-05-28 319.97 ▲1.44 ▲0.45%
20-05-27 318.53 ▼-1.33 ▼-0.42%
20-05-26 319.86 ▲0.50 ▲0.16%
20-05-22 319.36 ▲0.37 ▲0.12%
20-05-21 318.99 ▼-6.65 ▼-2.04%
20-05-20 325.64 ▲19.39 ▲6.33%
20-05-19 306.25 ▲1.36 ▲0.45%
20-05-18 304.89 ▲12.35 ▲4.22%
20-05-15 292.54 ▼-10.01 ▼-3.31%
20-05-14 302.55 ▲8.32 ▲2.83%
20-05-13 294.23 ▼-2.40 ▼-0.81%
20-05-12 296.63 ▼-7.76 ▼-2.55%
20-05-11 304.39 ▼-0.01 ▼-0%
20-05-08 304.40 ▲4.81 ▲1.61%
20-05-07 299.59 ▲7.69 ▲2.63%
20-05-06 291.90 ▲3.55 ▲1.23%
20-05-05 288.35 ▲5.17 ▲1.83%
20-05-04 283.18 ▲4.12 ▲1.48%
20-05-01 279.06 ▼-9.37 ▼-3.25%
20-04-30 288.43 ▼-15.28 ▼-5.03%
20-04-29 303.71 ▲12.29 ▲4.22%
20-04-28 291.42 ▲0.52 ▲0.18%
20-04-27 290.90 ▼-0.94 ▼-0.32%
20-04-24 291.84 ▲2.44 ▲0.84%
20-04-23 289.40 ▼-5.57 ▼-1.89%
20-04-22 294.97 ▲13.88 ▲4.94%
20-04-21 281.09 ▼-10.49 ▼-3.6%
20-04-20 291.58 ▼-4.07 ▼-1.38%
20-04-17 295.65 ▲3.25 ▲1.11%
바로가기