시장 데이터를 불러오는 중
전체 종목
ASML Holding NV ADRhedged 과거 주가
ASML Holding NV ADRhedged · ASMH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ASML Holding NV ADRhedged · ASMH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩17,380 | ₩17,460 | ₩16,563 | ₩16,748 | -3.64% | 4.6만 |
| 2026.09.28–2026.10.02 | ₩16,120 | ₩17,420 | ₩16,068 | ₩17,420 | +8.06% | 4.6만 |
| 2026.09.21–2026.09.25 | ₩15,625 | ₩16,201 | ₩15,424 | ₩16,100 | +3.04% | 4만 |
| 2026.09.14–2026.09.18 | ₩14,646 | ₩15,350 | ₩14,389 | ₩15,350 | +4.80% | 3.2만 |
| 2026.09.08–2026.09.11 | ₩16,094 | ₩16,154 | ₩15,196 | ₩15,414 | -4.22% | 7.8만 |
| 2026.08.31–2026.09.04 | ₩15,584 | ₩15,584 | ₩14,713 | ₩15,519 | -0.42% | 3.7만 |
| 2026.08.24–2026.08.28 | ₩15,946 | ₩15,946 | ₩15,397 | ₩15,397 | -3.45% | 5.2만 |
| 2026.08.17–2026.08.21 | ₩17,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,192 |
| ₩15,692 |
| ₩15,848 |
| -6.95% |
| 4.3만 |
| 2026.08.10–2026.08.14 | ₩16,134 | ₩17,058 | ₩15,806 | ₩16,686 | +3.42% | 4.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,767 | ₩16,750 | ₩14,606 | ₩15,866 | +7.44% | 5.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,214 | ₩16,214 | ₩14,218 | ₩14,874 | -8.26% | 6.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,268 | ₩16,750 | ₩15,933 | ₩16,241 | -0.16% | 5.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,151 | ₩16,965 | ₩15,879 | ₩16,053 | -0.61% | 12.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,081 | ₩17,081 | ₩15,889 | ₩16,506 | -3.37% | 19.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,134 | ₩18,255 | ₩15,134 | ₩16,222 | +7.19% | 29.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,289 | ₩17,657 | ₩16,033 | ₩16,572 | -4.15% | 11만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,217 | ₩17,696 | ₩16,291 | ₩17,637 | +2.44% | 8.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,142 | ₩17,247 | ₩14,815 | ₩16,962 | +12.02% | 12.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,452 | ₩16,074 | ₩14,235 | ₩15,095 | +4.45% | 24.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,926 | ₩14,926 | ₩14,065 | ₩14,621 | -2.05% | 6.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,322 | ₩14,985 | ₩13,290 | ₩14,863 | +11.56% | 5.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,711 | ₩14,463 | ₩13,305 | ₩13,693 | -0.13% | 5.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,752 | ₩14,279 | ₩12,500 | ₩14,279 | +11.98% | 12.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,100 | ₩13,100 | ₩12,407 | ₩12,904 | -1.50% | 9만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,077 | ₩13,217 | ₩12,521 | ₩13,129 | +0.39% | 4.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,266 | ₩13,523 | ₩12,627 | ₩13,075 | -1.44% | 15.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,972 | ₩13,415 | ₩11,700 | ₩13,295 | +11.06% | 11.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,737 | ₩12,555 | ₩11,558 | ₩12,080 | +2.92% | 10.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,509 | ₩12,773 | ₩11,934 | ₩11,934 | -4.60% | 2.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,587 | ₩12,676 | ₩11,999 | ₩11,999 | -4.67% | 7.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,822 | ₩12,851 | ₩11,822 | ₩12,541 | +6.09% | 6.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,998 | ₩12,998 | ₩11,872 | ₩11,872 | -8.66% | 3.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,233 | ₩13,789 | ₩12,957 | ₩13,035 | -1.49% | 3.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,748 | ₩13,344 | ₩12,722 | ₩13,248 | +3.93% | 9.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,636 | ₩12,910 | ₩12,571 | ₩12,571 | -0.52% | 6.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,998 | ₩13,063 | ₩11,866 | ₩12,679 | -2.46% | 11만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,397 | ₩13,400 | ₩12,397 | ₩12,749 | +2.84% | 22.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,009 | ₩12,576 | ₩11,926 | ₩12,453 | +3.70% | 7.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,448 | ₩12,416 | ₩11,448 | ₩12,416 | +8.46% | 11.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩11,024 | ₩11,618 | ₩10,735 | ₩11,618 | +5.38% | 13.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,668 | ₩10,601 | ₩9,647 | ₩10,564 | +9.26% | 2.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,656 | ₩9,691 | ₩9,553 | ₩9,691 | +0.36% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,867 | ₩9,867 | ₩9,193 | ₩9,589 | -2.81% | 3.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,349 | ₩10,349 | ₩9,806 | ₩9,806 | -5.25% | 1.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,801 | ₩10,397 | ₩9,801 | ₩10,056 | +2.61% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,057 | ₩9,716 | ₩9,032 | ₩9,716 | +7.27% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,391 | ₩9,643 | ₩8,961 | ₩8,961 | -4.57% | 2.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,572 | ₩9,572 | ₩9,207 | ₩9,219 | -3.69% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,859 | ₩9,859 | ₩9,344 | ₩9,344 | -5.21% | 1.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,595 | ₩9,881 | ₩9,593 | ₩9,775 | +1.88% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,538 | ₩9,538 | ₩9,219 | ₩9,448 | -0.95% | 2.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,888 | ₩9,536 | ₩8,888 | ₩9,358 | +5.28% | 4.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,921 | ₩8,925 | ₩8,579 | ₩8,579 | -3.83% | 6천 |
|---|