Ascendis Pharma AS (ASND) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 261.39 | 268.71 | 257.52 | 267.31 | +2.71% | 418,239 |
| 2026-09-01 | 261.65 | 266.63 | 256.27 | 260.25 | -1.06% | 610,604 |
| 2026-08-31 | 247.65 | 268.98 | 247.65 | 263.04 | +6.10% | 1,026,166 |
| 2026-08-28 | 248.11 | 250.23 | 246.30 | 247.91 | -0.58% | 314,792 |
| 2026-08-27 | 249.73 | 250.69 | 248.41 | 249.36 | -0.36% | 189,500 |
| 2026-08-26 | 252.84 | 252.84 | 249.16 | 250.25 | -1.08% | 237,400 |
| 2026-08-25 | 253.01 | 256.60 | 251.32 | 252.99 | +0.41% | 333,518 |
| 2026-08-24 | 256.35 | 256.35 | 247.03 | 251.95 | -0.53% | 329,923 |
| 2026-08-21 | 253.62 | 257.88 | 252.87 | 253.29 | -0.60% | 363,800 |
| 2026-08-20 | 256.65 | 260.98 | 253.21 | 254.81 | -1.85% | 533,600 |
| 2026-08-19 | 255.00 | 261.61 | 251.11 | 259.62 | +4.33% | 541,200 |
| 2026-08-18 | 246.47 | 253.55 | 245.68 | 248.85 | +0.59% | 452,600 |
| 2026-08-17 | 246.33 | 250.62 | 242.00 | 247.40 | -0.44% | 607,700 |
| 2026-08-14 | 243.63 | 249.52 | 240.64 | 248.50 | +0.92% | 650,400 |
| 2026-08-13 | 250.38 | 251.43 | 244.12 | 246.23 | -3.61% | 1,060,600 |
| 2026-08-12 | 253.92 | 258.55 | 251.92 | 255.46 | +0.35% | 439,800 |
| 2026-08-11 | 256.70 | 258.48 | 252.26 | 254.57 | -0.41% | 418,500 |
| 2026-08-10 | 255.01 | 257.42 | 251.00 | 255.62 | +0.08% | 423,500 |
| 2026-08-07 | 251.76 | 257.57 | 251.76 | 255.41 | +2.23% | 325,500 |
| 2026-08-06 | 244.70 | 254.98 | 244.70 | 249.85 | +2.31% | 746,600 |
| 2026-08-05 | 246.64 | 249.50 | 243.57 | 244.20 | -0.16% | 486,200 |
| 2026-08-04 | 245.90 | 247.98 | 239.56 | 244.59 | +0.47% | 791,800 |
| 2026-08-03 | 244.68 | 245.66 | 239.93 | 243.45 | -0.19% | 622,900 |
| 2026-07-31 | 249.71 | 252.46 | 243.30 | 243.91 | -2.85% | 508,900 |
| 2026-07-30 | 250.00 | 253.06 | 245.84 | 251.07 | -0.39% | 475,200 |
| 2026-07-29 | 254.94 | 260.22 | 251.66 | 252.05 | -0.94% | 507,100 |
| 2026-07-28 | 255.53 | 255.53 | 246.62 | 254.44 | +0.40% | 578,600 |
| 2026-07-27 | 255.56 | 258.58 | 252.93 | 253.42 | -0.17% | 365,400 |
| 2026-07-24 | 254.40 | 258.86 | 251.99 | 253.86 | +0.47% | 390,400 |
| 2026-07-23 | 251.55 | 256.09 | 249.99 | 252.66 | +0.29% | 308,300 |
| 2026-07-22 | 255.20 | 257.71 | 251.68 | 251.93 | -1.28% | 412,300 |
| 2026-07-21 | 252.72 | 257.12 | 250.03 | 255.20 | +1.37% | 549,019 |
| 2026-07-20 | 262.15 | 263.26 | 251.71 | 251.76 | -3.54% | 515,428 |
| 2026-07-17 | 259.50 | 267.50 | 259.20 | 261.00 | +0.46% | 668,300 |
| 2026-07-16 | 267.39 | 267.39 | 259.22 | 259.80 | -3.27% | 485,800 |
| 2026-07-15 | 265.01 | 268.77 | 260.90 | 268.57 | +1.13% | 442,000 |
| 2026-07-14 | 265.79 | 268.14 | 263.27 | 265.57 | +0.13% | 516,500 |
| 2026-07-13 | 267.02 | 267.03 | 262.02 | 265.22 | -1.93% | 601,100 |
| 2026-07-10 | 275.43 | 276.91 | 267.85 | 270.45 | -1.81% | 375,400 |
| 2026-07-09 | 277.56 | 282.15 | 274.07 | 275.43 | -0.63% | 667,100 |
| 2026-07-08 | 265.37 | 277.83 | 265.37 | 277.18 | +3.82% | 739,700 |
| 2026-07-07 | 269.86 | 273.80 | 266.65 | 266.97 | -0.35% | 627,600 |
| 2026-07-06 | 274.26 | 274.56 | 266.05 | 267.92 | -2.40% | 547,100 |
| 2026-07-02 | 270.90 | 274.89 | 265.75 | 274.50 | +2.51% | 552,400 |
| 2026-07-01 | 267.51 | 268.23 | 262.18 | 267.79 | +0.40% | 541,800 |
| 2026-06-30 | 265.00 | 269.35 | 262.76 | 266.72 | +1.15% | 630,500 |
| 2026-06-29 | 263.23 | 264.31 | 257.01 | 263.70 | +1.13% | 1,113,700 |
| 2026-06-26 | 261.82 | 268.94 | 256.73 | 260.75 | -0.32% | 4,450,800 |
| 2026-06-25 | 238.05 | 271.89 | 235.51 | 261.58 | +9.90% | 2,654,000 |
| 2026-06-24 | 239.86 | 241.79 | 237.33 | 238.01 | -0.24% | 476,300 |
| 2026-06-23 | 228.00 | 239.37 | 222.81 | 238.59 | +4.64% | 836,600 |
| 2026-06-22 | 233.00 | 236.90 | 227.13 | 228.00 | -1.23% | 560,700 |
| 2026-06-18 | 233.60 | 237.00 | 230.23 | 230.83 | -0.14% | 908,500 |
| 2026-06-17 | 232.51 | 237.00 | 229.35 | 231.15 | -0.02% | 726,600 |
| 2026-06-16 | 223.49 | 234.59 | 222.70 | 231.20 | +3.54% | 812,500 |
| 2026-06-15 | 221.00 | 223.94 | 218.00 | 223.29 | +2.40% | 638,100 |
| 2026-06-12 | 216.50 | 224.10 | 216.50 | 218.06 | +1.14% | 405,000 |
| 2026-06-11 | 209.72 | 219.28 | 208.00 | 215.60 | +2.77% | 694,900 |
| 2026-06-10 | 213.28 | 217.82 | 209.28 | 209.79 | -1.61% | 387,600 |
| 2026-06-09 | 207.33 | 215.44 | 204.30 | 213.23 | +3.61% | 540,500 |
| 2026-06-08 | 210.18 | 212.07 | 203.80 | 205.81 | -2.20% | 1,092,200 |
| 2026-06-05 | 220.51 | 222.55 | 209.56 | 210.45 | -3.83% | 592,700 |
| 2026-06-04 | 218.17 | 222.99 | 217.48 | 218.84 | +0.95% | 485,700 |
| 2026-06-03 | 216.60 | 218.24 | 214.17 | 216.79 | +0.09% | 379,600 |
| 2026-06-02 | 218.94 | 222.85 | 215.00 | 216.60 | -1.01% | 529,900 |
| 2026-06-01 | 224.11 | 227.27 | 217.57 | 218.82 | -2.36% | 663,400 |
| 2026-05-29 | 236.00 | 236.00 | 218.08 | 224.11 | -5.63% | 1,266,200 |
| 2026-05-28 | 237.55 | 239.59 | 235.12 | 237.47 | +0.94% | 297,300 |
| 2026-05-27 | 238.13 | 240.10 | 234.71 | 235.26 | -1.83% | 353,400 |
| 2026-05-26 | 245.19 | 245.23 | 234.75 | 239.65 | -3.00% | 727,600 |
| 2026-05-22 | 244.98 | 249.96 | 243.91 | 247.05 | -0.19% | 450,900 |
| 2026-05-21 | 239.34 | 247.78 | 238.50 | 247.51 | +2.56% | 410,300 |
| 2026-05-20 | 238.17 | 242.08 | 235.50 | 241.34 | +1.41% | 498,700 |
| 2026-05-19 | 237.83 | 242.00 | 234.08 | 237.98 | +0.14% | 507,700 |
| 2026-05-18 | 240.00 | 242.84 | 234.28 | 237.64 | -1.19% | 584,000 |
| 2026-05-15 | 243.59 | 243.59 | 239.47 | 240.50 | -2.03% | 471,300 |
| 2026-05-14 | 244.68 | 248.00 | 240.30 | 245.49 | +0.78% | 278,100 |
| 2026-05-13 | 236.11 | 245.69 | 235.52 | 243.58 | +2.50% | 432,500 |
| 2026-05-12 | 240.00 | 245.00 | 236.90 | 237.65 | -0.43% | 879,700 |
| 2026-05-11 | 240.00 | 242.85 | 234.38 | 238.67 | +0.00% | 682,300 |
| 2026-05-08 | 246.14 | 250.27 | 236.22 | 238.66 | -3.04% | 674,200 |
| 2026-05-07 | 223.42 | 247.31 | 222.00 | 246.14 | +4.34% | 1,491,400 |
| 2026-05-06 | 227.94 | 236.12 | 224.71 | 235.90 | +4.71% | 877,800 |
| 2026-05-05 | 229.06 | 230.24 | 223.79 | 225.28 | -1.50% | 446,100 |
| 2026-05-04 | 221.00 | 228.99 | 221.00 | 228.71 | +3.52% | 275,600 |
| 2026-05-01 | 229.38 | 231.78 | 220.66 | 220.93 | -3.68% | 458,800 |
| 2026-04-30 | 222.33 | 230.22 | 222.00 | 229.38 | +4.13% | 576,900 |
| 2026-04-29 | 221.00 | 221.75 | 216.22 | 220.28 | -0.81% | 1,674,700 |
| 2026-04-28 | 227.25 | 228.15 | 221.00 | 222.08 | -2.02% | 2,222,400 |
| 2026-04-27 | 229.27 | 235.44 | 225.26 | 226.66 | -1.14% | 714,700 |
| 2026-04-24 | 224.21 | 229.59 | 222.02 | 229.27 | +1.90% | 622,800 |
| 2026-04-23 | 230.18 | 231.59 | 224.32 | 225.00 | -2.62% | 832,000 |
| 2026-04-22 | 235.00 | 235.00 | 227.25 | 231.05 | -3.85% | 1,809,600 |
| 2026-04-21 | 245.18 | 248.98 | 236.35 | 240.29 | -2.07% | 558,200 |
| 2026-04-20 | 244.48 | 247.90 | 243.81 | 245.38 | +0.37% | 403,500 |
| 2026-04-17 | 244.56 | 245.57 | 241.64 | 244.48 | +0.63% | 374,400 |
| 2026-04-16 | 241.71 | 243.34 | 236.47 | 242.95 | +0.51% | 559,900 |
| 2026-04-15 | 249.84 | 250.08 | 241.02 | 241.71 | -3.25% | 667,700 |
| 2026-04-14 | 248.17 | 250.27 | 244.81 | 249.84 | +0.52% | 515,200 |
| 2026-04-13 | 239.50 | 250.74 | 239.08 | 248.55 | +3.87% | 1,063,600 |
| 2026-04-10 | 241.71 | 241.71 | 235.77 | 239.28 | -1.01% | 687,200 |
| 2026-04-09 | 233.20 | 246.76 | 232.30 | 241.71 | +3.65% | 882,400 |
| 2026-04-08 | 221.20 | 233.79 | 216.53 | 233.20 | +5.77% | 754,900 |
| 2026-04-07 | 225.00 | 226.01 | 219.02 | 220.48 | -2.74% | 487,000 |
| 2026-04-06 | 227.91 | 230.89 | 226.44 | 226.69 | -1.12% | 368,800 |
| 2026-04-02 | 226.58 | 229.50 | 223.83 | 229.25 | +0.44% | 754,700 |
| 2026-04-01 | 231.50 | 235.63 | 226.05 | 228.24 | -0.21% | 484,600 |
| 2026-03-31 | 220.29 | 231.25 | 218.82 | 228.73 | +4.75% | 573,500 |
| 2026-03-30 | 216.81 | 219.91 | 215.02 | 218.35 | +0.65% | 286,900 |
| 2026-03-27 | 220.68 | 223.91 | 216.03 | 216.95 | -1.65% | 580,800 |
| 2026-03-26 | 222.87 | 237.81 | 217.52 | 220.60 | -0.14% | 388,200 |
| 2026-03-25 | 216.57 | 222.97 | 215.80 | 220.90 | +2.49% | 294,700 |
| 2026-03-24 | 218.06 | 219.28 | 212.59 | 215.54 | -1.16% | 259,300 |
| 2026-03-23 | 221.88 | 225.90 | 217.41 | 218.06 | -1.72% | 386,000 |
| 2026-03-20 | 222.32 | 226.19 | 221.28 | 221.88 | -0.87% | 432,900 |
| 2026-03-19 | 227.91 | 228.03 | 219.84 | 223.82 | -1.58% | 556,700 |
| 2026-03-18 | 227.31 | 231.00 | 224.57 | 227.41 | -0.29% | 321,100 |
| 2026-03-17 | 229.20 | 232.00 | 227.72 | 228.06 | -1.28% | 360,000 |
| 2026-03-16 | 226.13 | 231.50 | 226.06 | 231.03 | +2.23% | 330,900 |
| 2026-03-13 | 230.76 | 233.06 | 222.95 | 225.98 | -1.32% | 606,000 |
| 2026-03-12 | 227.18 | 232.35 | 225.85 | 229.01 | +0.66% | 887,700 |
| 2026-03-11 | 240.00 | 242.72 | 227.08 | 227.50 | -5.41% | 885,200 |
| 2026-03-10 | 239.73 | 245.63 | 239.04 | 240.52 | +0.25% | 349,045 |
| 2026-03-09 | 236.64 | 244.55 | 234.53 | 239.92 | -0.30% | 747,999 |
| 2026-03-06 | 233.87 | 241.79 | 233.00 | 240.65 | +1.39% | 559,300 |
| 2026-03-05 | 238.51 | 240.77 | 234.88 | 237.35 | -1.67% | 535,800 |
| 2026-03-04 | 237.97 | 242.65 | 234.00 | 241.38 | +0.90% | 782,400 |
| 2026-03-03 | 235.80 | 248.60 | 232.55 | 239.22 | -1.19% | 1,051,200 |
| 2026-03-02 | 235.18 | 242.44 | 227.96 | 242.09 | +3.68% | 1,418,700 |
| 2026-02-27 | 229.95 | 233.66 | 224.21 | 233.50 | +1.97% | 775,300 |
| 2026-02-26 | 228.50 | 231.00 | 219.56 | 228.99 | +0.43% | 595,900 |
| 2026-02-25 | 233.99 | 236.83 | 226.48 | 228.00 | -2.97% | 950,100 |
| 2026-02-24 | 234.05 | 237.00 | 229.11 | 234.99 | +0.02% | 620,100 |
| 2026-02-23 | 224.78 | 235.00 | 223.62 | 234.95 | +4.42% | 802,000 |
| 2026-02-20 | 230.51 | 230.51 | 221.00 | 225.00 | -2.26% | 950,500 |
| 2026-02-19 | 226.06 | 230.98 | 222.80 | 230.21 | +1.49% | 476,000 |
| 2026-02-18 | 222.55 | 228.98 | 221.67 | 226.83 | +1.53% | 497,100 |
| 2026-02-17 | 217.43 | 225.87 | 216.10 | 223.41 | +3.28% | 633,600 |
| 2026-02-13 | 217.85 | 221.79 | 213.02 | 216.32 | -0.82% | 698,795 |
| 2026-02-12 | 211.00 | 222.99 | 211.00 | 218.10 | -1.53% | 1,684,412 |
| 2026-02-11 | 221.83 | 224.90 | 214.60 | 221.49 | -1.20% | 962,607 |
| 2026-02-10 | 221.54 | 225.19 | 213.02 | 224.19 | +0.97% | 967,204 |
| 2026-02-09 | 220.92 | 226.40 | 219.44 | 222.03 | -0.05% | 670,322 |
| 2026-02-06 | 217.73 | 223.24 | 212.69 | 222.15 | +2.19% | 805,542 |
| 2026-02-05 | 220.31 | 227.18 | 215.51 | 217.38 | -1.07% | 1,331,355 |
| 2026-02-04 | 223.66 | 225.90 | 216.71 | 219.73 | -2.20% | 766,887 |
| 2026-02-03 | 223.78 | 227.95 | 222.21 | 224.67 | +0.48% | 378,555 |
| 2026-02-02 | 225.67 | 230.68 | 222.00 | 223.59 | -1.11% | 302,363 |
| 2026-01-30 | 224.00 | 228.50 | 221.52 | 226.10 | +0.96% | 330,363 |
| 2026-01-29 | 222.26 | 227.34 | 220.53 | 223.95 | +0.67% | 623,157 |
| 2026-01-28 | 238.69 | 242.00 | 221.86 | 222.45 | -6.85% | 853,874 |
| 2026-01-27 | 233.99 | 239.65 | 232.83 | 238.80 | +2.20% | 278,835 |
| 2026-01-26 | 234.59 | 235.79 | 229.00 | 233.65 | -0.74% | 406,962 |
| 2026-01-23 | 228.66 | 238.84 | 228.46 | 235.39 | +2.95% | 1,247,222 |
| 2026-01-22 | 214.87 | 236.25 | 214.27 | 228.65 | +5.53% | 1,223,237 |
| 2026-01-21 | 213.90 | 217.00 | 209.79 | 216.66 | +0.50% | 730,555 |
| 2026-01-20 | 203.51 | 216.18 | 200.69 | 215.58 | +4.74% | 677,863 |
| 2026-01-16 | 214.35 | 217.00 | 205.52 | 205.83 | -4.28% | 693,068 |
| 2026-01-15 | 217.32 | 219.00 | 213.49 | 215.04 | -1.05% | 303,280 |
| 2026-01-14 | 214.34 | 219.76 | 211.00 | 217.32 | +1.06% | 482,829 |
| 2026-01-13 | 208.00 | 221.75 | 206.00 | 215.05 | +3.01% | 1,364,742 |
| 2026-01-12 | 203.32 | 211.41 | 188.08 | 208.76 | +2.84% | 1,210,711 |
| 2026-01-09 | 213.24 | 214.00 | 201.13 | 202.99 | -2.76% | 894,393 |
| 2026-01-08 | 214.00 | 216.98 | 205.09 | 208.75 | -2.12% | 442,326 |
| 2026-01-07 | 209.61 | 219.27 | 209.18 | 213.28 | +1.91% | 626,232 |
| 2026-01-06 | 212.78 | 214.40 | 204.50 | 209.29 | -1.81% | 482,528 |
| 2026-01-05 | 211.29 | 213.72 | 205.02 | 213.15 | -0.07% | 503,727 |
| 2026-01-02 | 212.84 | 215.98 | 210.76 | 213.29 | +0.02% | 343,339 |
| 2025-12-31 | 209.24 | 215.43 | 207.28 | 213.24 | +1.86% | 460,354 |
| 2025-12-30 | 210.53 | 213.87 | 208.02 | 209.34 | -0.80% | 211,481 |
| 2025-12-29 | 209.87 | 211.98 | 208.29 | 211.02 | +0.98% | 292,526 |
| 2025-12-26 | 213.85 | 213.85 | 208.14 | 208.98 | -1.80% | 267,840 |
| 2025-12-24 | 210.20 | 216.19 | 210.20 | 212.81 | +1.71% | 244,323 |
| 2025-12-23 | 210.73 | 212.90 | 205.73 | 209.23 | -0.10% | 386,084 |
| 2025-12-22 | 203.41 | 210.47 | 199.92 | 209.43 | +4.72% | 646,290 |
| 2025-12-19 | 200.67 | 202.78 | 197.16 | 199.99 | +0.10% | 1,816,623 |
| 2025-12-18 | 202.51 | 204.55 | 198.00 | 199.80 | -1.49% | 799,203 |
| 2025-12-17 | 210.67 | 213.22 | 202.09 | 202.82 | -4.38% | 681,002 |
| 2025-12-16 | 210.32 | 212.56 | 204.52 | 212.11 | -0.53% | 672,270 |
| 2025-12-15 | 217.34 | 221.64 | 212.47 | 213.24 | -3.26% | 685,553 |
| 2025-12-12 | 209.41 | 229.94 | 207.52 | 220.42 | +4.88% | 1,467,485 |
| 2025-12-11 | 203.69 | 218.89 | 201.64 | 210.16 | +4.43% | 1,531,945 |
| 2025-12-10 | 198.01 | 201.89 | 192.28 | 201.24 | +2.34% | 1,124,118 |
| 2025-12-09 | 206.31 | 209.90 | 195.64 | 196.63 | -5.06% | 894,673 |
| 2025-12-08 | 206.06 | 208.79 | 203.35 | 207.12 | +0.82% | 590,831 |
| 2025-12-05 | 209.46 | 212.00 | 204.94 | 205.44 | -1.51% | 470,814 |
| 2025-12-04 | 198.60 | 209.45 | 198.60 | 208.58 | +4.03% | 674,983 |
| 2025-12-03 | 201.16 | 204.50 | 198.30 | 200.50 | -0.82% | 508,125 |
| 2025-12-02 | 210.16 | 212.25 | 200.41 | 202.16 | -4.12% | 995,191 |
| 2025-12-01 | 210.01 | 213.45 | 208.22 | 210.85 | -0.70% | 492,336 |
| 2025-11-28 | 210.01 | 214.79 | 209.00 | 212.33 | +1.10% | 273,565 |
| 2025-11-26 | 210.52 | 218.50 | 207.60 | 210.01 | +1.63% | 682,600 |
| 2025-11-25 | 210.56 | 213.46 | 203.02 | 206.65 | -1.14% | 468,971 |
| 2025-11-24 | 208.89 | 217.32 | 208.42 | 209.03 | -0.69% | 526,477 |
| 2025-11-21 | 209.20 | 211.75 | 205.78 | 210.49 | +0.45% | 600,981 |
| 2025-11-20 | 212.47 | 214.31 | 208.76 | 209.55 | -1.23% | 342,055 |
| 2025-11-19 | 217.73 | 217.84 | 208.01 | 212.15 | -2.29% | 542,244 |
| 2025-11-18 | 221.89 | 222.96 | 214.02 | 217.13 | +0.26% | 520,700 |
| 2025-11-17 | 206.45 | 223.19 | 202.50 | 216.56 | +5.95% | 913,622 |
| 2025-11-14 | 206.96 | 219.30 | 202.77 | 204.40 | -0.99% | 1,053,830 |
| 2025-11-13 | 192.29 | 208.48 | 188.07 | 206.45 | +3.63% | 1,907,665 |
| 2025-11-12 | 200.37 | 205.00 | 198.26 | 199.22 | -0.96% | 666,856 |
| 2025-11-11 | 195.31 | 203.00 | 195.00 | 201.16 | +2.63% | 519,088 |
| 2025-11-10 | 199.34 | 201.00 | 195.82 | 196.01 | -0.87% | 463,634 |
| 2025-11-07 | 200.00 | 202.41 | 195.79 | 197.74 | -0.77% | 316,415 |
| 2025-11-06 | 197.96 | 200.55 | 196.95 | 199.28 | +0.77% | 264,119 |
| 2025-11-05 | 205.69 | 209.00 | 196.86 | 197.75 | -5.04% | 388,626 |
| 2025-11-04 | 200.98 | 208.41 | 197.60 | 208.24 | +3.61% | 406,172 |
| 2025-11-03 | 202.06 | 203.79 | 195.03 | 200.98 | -0.31% | 396,936 |
| 2025-10-31 | 202.83 | 205.38 | 199.57 | 201.60 | -1.04% | 314,361 |
| 2025-10-30 | 204.70 | 206.88 | 203.03 | 203.71 | -0.97% | 267,908 |
| 2025-10-29 | 205.91 | 208.61 | 203.01 | 205.71 | -0.10% | 291,280 |
| 2025-10-28 | 203.31 | 206.92 | 199.38 | 205.91 | +1.32% | 369,551 |
| 2025-10-27 | 205.08 | 208.90 | 200.30 | 203.23 | +0.61% | 261,698 |
| 2025-10-24 | 205.00 | 208.81 | 200.00 | 202.00 | +0.49% | 369,128 |
| 2025-10-23 | 202.07 | 203.60 | 199.81 | 201.01 | -0.83% | 240,976 |
| 2025-10-22 | 200.64 | 204.96 | 199.62 | 202.70 | +1.05% | 308,887 |
| 2025-10-21 | 204.65 | 204.99 | 197.52 | 200.59 | -2.25% | 366,251 |
| 2025-10-20 | 212.29 | 212.98 | 186.05 | 205.21 | -2.51% | 1,185,433 |
| 2025-10-17 | 208.25 | 214.47 | 206.02 | 210.50 | +1.68% | 448,262 |
| 2025-10-16 | 207.12 | 211.66 | 207.03 | 207.03 | -0.04% | 312,630 |
| 2025-10-15 | 207.95 | 212.48 | 206.02 | 207.12 | -0.76% | 416,875 |
| 2025-10-14 | 208.91 | 210.71 | 205.40 | 208.71 | +0.13% | 231,241 |
| 2025-10-13 | 214.06 | 214.06 | 208.34 | 208.43 | -0.53% | 397,033 |
| 2025-10-10 | 214.18 | 214.54 | 208.46 | 209.55 | -2.43% | 564,844 |
| 2025-10-09 | 210.00 | 216.45 | 208.81 | 214.77 | +2.21% | 641,796 |
| 2025-10-08 | 213.25 | 213.25 | 208.15 | 210.13 | +0.13% | 560,030 |
| 2025-10-07 | 212.85 | 212.85 | 206.40 | 209.86 | -0.46% | 286,622 |
| 2025-10-06 | 202.68 | 214.71 | 201.58 | 210.83 | +3.32% | 848,452 |
| 2025-10-03 | 202.32 | 205.16 | 201.72 | 204.05 | +1.53% | 401,039 |
| 2025-10-02 | 203.93 | 204.13 | 199.99 | 200.97 | -1.54% | 399,866 |
| 2025-10-01 | 199.90 | 205.48 | 198.81 | 204.11 | +2.67% | 498,644 |
| 2025-09-30 | 192.68 | 199.98 | 191.88 | 198.81 | +3.76% | 571,898 |
| 2025-09-29 | 192.00 | 194.06 | 189.00 | 191.60 | -0.20% | 487,880 |
| 2025-09-26 | 190.11 | 192.02 | 188.54 | 191.99 | +1.19% | 273,288 |
| 2025-09-25 | 192.45 | 192.45 | 187.25 | 189.74 | -1.83% | 371,156 |
| 2025-09-24 | 194.12 | 198.37 | 191.24 | 193.28 | -0.36% | 200,394 |
| 2025-09-23 | 195.03 | 198.26 | 193.02 | 193.98 | -1.24% | 220,677 |
| 2025-09-22 | 194.00 | 197.27 | 187.55 | 196.42 | -0.64% | 1,061,775 |
| 2025-09-19 | 200.50 | 200.50 | 193.48 | 197.68 | -0.85% | 688,068 |
| 2025-09-18 | 200.01 | 200.41 | 197.76 | 199.37 | -0.11% | 175,944 |
| 2025-09-17 | 197.96 | 200.55 | 196.95 | 199.59 | +1.19% | 254,717 |
| 2025-09-16 | 194.72 | 197.50 | 193.00 | 197.24 | +1.34% | 215,179 |
| 2025-09-15 | 196.19 | 197.00 | 193.05 | 194.62 | -0.49% | 224,675 |
| 2025-09-12 | 196.60 | 198.90 | 193.21 | 195.58 | -1.06% | 227,301 |
| 2025-09-11 | 198.24 | 202.57 | 196.50 | 197.67 | -0.40% | 332,232 |
| 2025-09-10 | 200.99 | 201.78 | 196.06 | 198.46 | -2.19% | 486,725 |
| 2025-09-09 | 206.65 | 206.65 | 201.79 | 202.91 | -1.13% | 329,996 |
| 2025-09-08 | 203.74 | 208.16 | 202.22 | 205.22 | -0.34% | 608,323 |
| 2025-09-05 | 197.21 | 207.00 | 196.32 | 205.91 | +3.93% | 461,010 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+14.80%). 가장 약한 달: 7월 (-4.02%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Ascendis Pharma AS (ASND)의 최근 종가는 얼마입니까?
2026-09-02 기준 267.31. Closelook 데이터 레이크의 일별 가격 기록 기준.
ASND의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 282.15, 최저 186.05 (2026-09-02 기준).
Ascendis Pharma AS이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 ASND의 가장 강한 달은 2월(평균 +14.80%), 가장 약한 달은 7월(평균 -4.02%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.