Stockscreener 앱 받기
1,645.20
9.31%
140.16
ASML Holding NV 주식 (ASMLF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $1,647.2 | $1,625.2 | $21.95 | 480.0 | +3.67% |
| 2026-05-21 | $1,597.9 | $1,548.2 | $49.67 | 435.0 | +2.51% |
| 2026-05-20 | $1,570.3 | $1,494.6 | $75.67 | 552.0 | +5.75% |
| 2026-05-19 | $1,488.4 | $1,451.0 | $37.41 | 311.0 | -0.15% |
| 2026-05-18 | $1,513.7 | $1,455.6 | $58.06 | 302.0 | -2.58% |
| 2026-05-15 | $1,525.0 | $1,493.0 | $32.03 | 1,328.0 | -4.68% |
| 2026-05-14 | $1,604.0 | $1,569.8 | $34.24 | 571.0 | -0.11% |
| 2026-05-13 | $1,598.6 | $1,522.5 | $76.10 | 591.0 | +4.27% |
| 2026-05-12 | $1,533.8 | $1,480.0 | $53.79 | 662.0 | -3.39% |
| 2026-05-11 | $1,574.5 | $1,517.0 | $57.51 | 923.0 | -1.37% |
| 2026-05-08 | $1,594.3 | $1,534.8 | $59.44 | 596.0 | +6.43% |
| 2026-05-07 | $1,546.6 | $1,494.9 | $51.66 | 1,120.0 | -2.99% |
| 2026-05-06 | $1,542.1 | $1,494.0 | $48.11 | 391.0 | +6.34% |
| 2026-05-05 | $1,456.9 | $1,415.3 | $41.61 | 466.0 | +4.63% |
| 2026-05-04 | $1,415.6 | $1,365.0 | $50.63 | 331.0 | -4.27% |
| 2026-05-01 | $1,456.5 | $1,419.1 | $37.41 | 386.0 | +1.65% |
| 2026-04-30 | $1,454.0 | $1,399.1 | $54.93 | 293.0 | +2.06% |
| 2026-04-29 | $1,418.6 | $1,375.0 | $43.59 | 917.0 | -0.73% |
| 2026-04-28 | $1,404.8 | $1,367.0 | $37.82 | 249.0 | -1.35% |
| 2026-04-27 | $1,467.6 | $1,411.7 | $55.88 | 301.0 | -3.18% |
| 2026-04-24 | $1,481.1 | $1,442.7 | $38.37 | 227.0 | +4.96% |
ASML Holding NV 주식 (ASMLF) 연도별 가격 이력
이 심층 분석에서는 ASML Holding NV 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASMLF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 ASML Holding NV 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
ASML Holding NV 주식 (ASMLF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1,647.2 | $1,365.0 | $282.2 | 9,445.0 | +15.59% |
| 2026-04 | $1,534.0 | $1,273.4 | $260.5 | 32,655.0 | +7.33% |
| 2026-03 | $1,414.7 | $1,250.0 | $164.7 | 10,094.0 | -6.56% |
| 2026-02 | $1,454.5 | $1,316.3 | $138.2 | 4,476.0 | -0.06% |
| 2026-01 | $1,495.0 | $1,122.1 | $372.9 | 23,737.0 | +33.34% |
ASML Holding NV 주식 (ASMLF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1,139.3 | $1,008.1 | $131.2 | 43,038.0 | +3.97% |
| 2025-11 | $1,076.7 | $947.6 | $129.1 | 54,624.0 | -0.12% |
| 2025-10 | $1,085.7 | $930.6 | $155.1 | 22,287.0 | +8.60% |
| 2025-09 | $978.3 | $716.0 | $262.3 | 58,930.0 | +30.52% |
| 2025-08 | $773.2 | $683.9 | $89.29 | 27,717.0 | +7.21% |
| 2025-07 | $828.5 | $693.1 | $135.4 | 27,651.0 | -13.44% |
| 2025-06 | $822.4 | $730.9 | $91.51 | 14,932.0 | +10.13% |
| 2025-05 | $773.5 | $661.0 | $112.5 | 118,396.0 | +8.22% |
| 2025-04 | $689.1 | $585.5 | $103.5 | 29,025.0 | +1.64% |
| 2025-03 | $743.4 | $651.5 | $91.92 | 93,041.0 | -5.44% |
| 2025-02 | $781.8 | $699.0 | $82.77 | 10,436.0 | -5.08% |
| 2025-01 | $801.3 | $659.0 | $142.3 | 21,555.0 | +5.74% |
ASML Holding NV 주식 (ASMLF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $756.8 | $663.8 | $93.01 | 21,529.0 | +0.78% |
| 2024-11 | $740.0 | $636.5 | $103.5 | 21,250.0 | +2.39% |
| 2024-10 | $909.8 | $667.5 | $242.3 | 25,393.0 | -18.48% |
| 2024-09 | $937.5 | $725.0 | $212.5 | 23,149.0 | -8.11% |
| 2024-08 | $989.3 | $763.3 | $226.0 | 11,052.0 | -4.35% |
| 2024-07 | $1,135.4 | $855.2 | $280.3 | 284,562.0 | -7.77% |
| 2024-06 | $1,106.1 | $940.6 | $165.5 | 562,804.0 | +7.03% |
| 2024-05 | $1,014.2 | $821.5 | $192.7 | 56,735.0 | +4.13% |
| 2024-04 | $1,035.4 | $836.0 | $199.4 | 85,771.0 | -5.67% |
| 2024-03 | $1,055.0 | $927.8 | $127.2 | 13,097.0 | +3.70% |
| 2024-02 | $985.6 | $872.0 | $113.6 | 42,468.0 | +7.98% |
| 2024-01 | $900.0 | $693.0 | $207.0 | 11,246.0 | +0.00% |
0.45%
0.48%
자본화:
|
볼륨(24시간):