ABDL.NS (ABDL.NS) — 주가 히스토리

2026-10-19 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-19	744.95	750.65	733.15	739.95	-1.16%	346,415
2026-10-16	740.00	750.50	734.95	748.65	+1.27%	271,019
2026-10-15	743.00	766.90	735.00	739.25	-0.56%	1,104,621
2026-10-14	720.00	745.70	714.05	743.45	+3.48%	865,111
2026-10-13	705.60	730.95	698.90	718.45	+1.82%	1,643,203
2026-10-12	720.15	722.85	693.70	705.60	-0.84%	732,714
2026-10-09	693.45	722.20	690.10	711.55	+2.61%	1,078,501
2026-10-08	699.80	714.80	680.85	693.45	-0.12%	845,151
2026-10-07	719.60	719.60	690.30	694.25	-2.85%	398,467
2026-10-06	700.25	727.85	691.55	714.65	+2.57%	701,809
2026-10-05	682.00	701.00	680.25	696.75	+2.55%	337,569
2026-10-01	718.00	718.00	673.95	679.45	-5.49%	1,056,525
2026-09-30	716.50	729.00	711.65	718.90	+0.33%	319,559
2026-09-29	719.85	726.90	706.40	716.50	-0.96%	510,230
2026-09-28	731.95	739.00	720.25	723.45	+1.17%	1,807,712
2026-09-25	725.00	753.80	705.80	715.05	+0.41%	4,070,753
2026-09-24	660.00	722.00	650.00	712.15	+8.49%	6,590,774
2026-09-23	651.75	664.35	647.40	656.40	+1.31%	2,319,309
2026-09-22	660.65	661.40	631.70	647.90	-1.28%	798,258
2026-09-21	649.95	664.00	641.70	656.30	+1.34%	423,120
2026-09-18	649.90	659.55	641.00	647.60	-0.84%	437,696
2026-09-17	652.35	657.40	636.95	653.10	+0.86%	560,511
2026-09-16	635.15	655.00	619.00	647.55	+2.53%	1,453,879
2026-09-15	635.00	644.40	622.00	631.60	-0.14%	522,432
2026-09-11	601.00	636.90	599.00	632.50	+3.44%	563,681
2026-09-10	603.00	613.70	598.40	611.45	+1.21%	300,853
2026-09-09	594.50	607.50	586.55	604.15	+1.62%	320,490
2026-09-08	600.95	603.00	591.35	594.50	-0.92%	204,726
2026-09-07	609.90	610.40	596.85	600.00	-1.63%	428,345
2026-09-04	603.25	614.15	603.25	609.95	+0.09%	114,222
2026-09-03	609.95	615.30	602.30	609.40	+0.83%	127,184
2026-09-02	614.00	614.90	603.35	604.40	-2.07%	125,467
2026-09-01	628.80	628.80	613.00	617.20	-0.19%	230,238
2026-08-31	610.00	622.25	600.25	618.40	+1.38%	289,013
2026-08-28	607.50	613.40	605.65	610.00	+0.41%	109,318
2026-08-27	619.90	621.20	605.00	607.50	-1.01%	161,808
2026-08-26	635.65	635.65	611.60	613.70	-3.12%	249,704
2026-08-25	615.00	643.90	613.40	633.45	+3.78%	1,119,810
2026-08-24	607.90	615.30	592.20	610.35	+2.58%	480,168
2026-08-21	590.80	599.90	584.30	595.00	-0.08%	298,299
2026-08-20	600.90	604.45	587.95	595.45	-0.43%	171,993
2026-08-19	614.90	614.90	595.00	598.05	-2.38%	198,476
2026-08-18	612.95	617.90	607.80	612.60	+0.32%	266,137
2026-08-17	601.90	611.90	593.20	610.65	+1.87%	333,738
2026-08-14	630.70	631.95	591.10	599.45	-4.50%	528,711
2026-08-13	617.00	638.00	615.40	627.70	+2.21%	375,599
2026-08-12	622.60	622.90	603.05	614.15	-0.91%	460,412
2026-08-11	630.00	630.70	616.05	619.80	-0.78%	188,769
2026-08-10	598.50	628.00	591.75	624.70	+4.25%	461,700
2026-08-07	608.70	617.75	584.75	599.25	-0.95%	551,365
2026-08-06	615.05	619.65	596.85	605.00	-1.49%	364,877
2026-08-05	620.00	631.00	610.65	614.15	-1.40%	202,234
2026-08-04	619.65	628.20	606.40	622.85	+0.53%	504,030
2026-08-03	619.50	630.00	616.00	619.55	+0.01%	159,051
2026-07-31	654.00	654.00	613.70	619.50	-4.46%	338,507
2026-07-30	652.00	655.00	637.05	648.45	+0.57%	318,327
2026-07-29	620.95	648.00	619.00	644.80	+3.95%	451,157
2026-07-28	624.30	625.05	613.70	620.30	-0.64%	151,844
2026-07-27	630.00	641.95	621.15	624.30	+0.57%	246,389
2026-07-24	585.00	626.70	580.00	620.75	+3.02%	917,748
2026-07-23	613.90	623.40	593.40	602.55	-2.14%	204,167
2026-07-22	618.00	628.65	611.60	615.70	-0.60%	260,401
2026-07-21	629.00	630.95	618.00	619.40	-1.11%	125,100
2026-07-20	622.35	629.35	616.05	626.35	+1.59%	170,346
2026-07-17	631.90	633.95	610.30	616.55	-1.95%	188,379
2026-07-16	623.95	637.00	615.00	628.80	+1.35%	393,642
2026-07-15	625.00	628.70	611.00	620.45	-0.29%	524,540
2026-07-14	624.00	628.80	613.00	622.25	-0.64%	618,174
2026-07-13	645.00	645.00	623.10	626.25	-3.47%	545,441
2026-07-10	667.95	676.45	645.05	648.75	-2.68%	1,420,666
2026-07-09	670.00	684.00	665.00	666.60	-1.22%	265,076
2026-07-08	686.00	697.50	668.00	674.80	-1.63%	432,530
2026-07-07	708.70	711.35	680.10	686.00	-2.38%	562,877
2026-07-06	655.15	711.70	651.00	702.70	+7.26%	3,209,094
2026-07-03	674.95	674.95	650.25	655.15	-2.65%	411,744
2026-07-02	673.10	675.00	661.00	672.95	+0.51%	213,375
2026-07-01	666.95	675.95	660.90	669.55	+0.25%	448,596
2026-06-30	664.95	675.45	650.30	667.90	+1.27%	486,920
2026-06-29	624.05	668.50	624.05	659.50	+5.98%	1,516,302
2026-06-25	628.90	628.90	618.35	622.30	-1.07%	137,456
2026-06-24	624.45	632.45	617.55	629.05	+1.37%	178,456
2026-06-23	634.90	638.60	610.15	620.55	-1.74%	335,400
2026-06-22	634.40	642.00	630.00	631.55	+0.05%	204,549
2026-06-19	635.90	640.90	625.00	631.25	-0.24%	201,779
2026-06-18	636.70	646.80	629.50	632.80	+0.40%	294,081
2026-06-17	633.00	633.70	623.00	630.25	+0.08%	161,710
2026-06-16	629.50	634.80	620.50	629.75	+0.30%	245,552
2026-06-15	648.95	652.60	620.90	627.85	-2.58%	554,422
2026-06-12	614.50	646.95	608.85	644.45	+5.92%	2,054,909
2026-06-11	569.00	612.00	560.00	608.45	+6.43%	1,306,233
2026-06-10	588.80	589.65	569.25	571.70	-1.96%	170,415
2026-06-09	565.40	584.85	565.30	583.10	+2.72%	258,823
2026-06-08	575.00	580.10	560.75	567.65	-2.25%	174,001
2026-06-05	571.80	586.95	571.75	580.70	+1.55%	301,894
2026-06-04	572.20	589.60	567.10	571.85	-0.06%	377,233
2026-06-03	546.50	573.90	542.20	572.20	+4.68%	317,367
2026-06-02	550.70	551.80	542.00	546.60	-0.90%	114,829
2026-06-01	567.65	570.65	550.00	551.55	-1.21%	229,968
2026-05-29	539.95	566.80	538.15	558.30	+3.42%	330,864
2026-05-27	544.90	546.00	536.40	539.85	-0.93%	191,536
2026-05-26	538.15	551.10	534.80	544.90	+1.66%	332,560
2026-05-25	541.00	547.15	534.00	536.00	-0.06%	145,903
2026-05-22	528.60	555.35	528.60	536.30	-0.12%	224,435
2026-05-21	539.85	539.85	525.40	536.95	+0.88%	244,733
2026-05-20	529.50	534.90	510.65	532.25	+0.14%	246,431
2026-05-19	520.00	539.70	505.15	531.50	+0.74%	470,772
2026-05-18	555.35	555.35	527.60	527.60	-5.00%	283,973
2026-05-15	538.00	563.00	532.80	555.35	+0.68%	805,576
2026-05-14	567.50	575.00	544.75	551.60	-1.79%	318,898
2026-05-13	563.55	575.00	553.00	561.65	-1.02%	195,406
2026-05-12	588.05	590.80	565.30	567.45	-3.57%	317,830
2026-05-11	593.00	599.00	581.50	588.45	-0.48%	308,774
2026-05-08	572.00	600.00	562.35	591.30	+3.37%	900,364
2026-05-07	553.00	572.00	552.20	572.00	+4.99%	319,604
2026-05-06	545.00	549.90	537.20	544.80	+1.07%	123,192
2026-05-05	536.80	547.55	533.10	539.05	+0.35%	311,070
2026-05-04	535.00	540.25	525.00	537.15	+1.01%	242,376
2026-04-30	555.00	564.80	528.00	531.80	-3.63%	384,581
2026-04-29	550.00	557.95	541.45	551.85	+1.43%	349,187
2026-04-28	552.00	559.35	539.35	544.05	-1.89%	163,779
2026-04-27	563.45	564.30	552.20	554.55	-0.67%	102,883
2026-04-24	562.00	569.95	548.65	558.30	-0.51%	189,555
2026-04-23	552.00	573.90	550.00	561.15	+1.46%	336,248
2026-04-22	564.55	567.75	551.00	553.10	-2.13%	239,436
2026-04-21	574.30	578.90	563.45	565.15	-1.44%	234,420
2026-04-20	575.00	588.00	566.95	573.40	-0.07%	560,110
2026-04-17	545.00	576.00	542.55	573.80	+6.36%	1,080,376
2026-04-16	519.80	545.50	516.80	539.50	+4.32%	841,156
2026-04-15	509.00	520.90	506.00	517.15	+3.45%	541,596
2026-04-13	500.00	507.95	489.60	499.90	-1.86%	588,895
2026-04-10	473.00	513.20	470.10	509.40	+9.18%	2,138,634
2026-04-09	451.60	476.80	451.60	466.55	+2.06%	619,812
2026-04-08	444.00	461.00	430.05	457.15	+8.82%	646,841
2026-04-07	425.00	429.00	416.70	420.10	-1.73%	326,476
2026-04-06	423.80	431.65	413.10	427.50	+0.86%	356,175
2026-04-02	410.00	428.20	406.30	423.85	+0.55%	351,760
2026-04-01	405.10	424.50	404.05	421.55	+4.33%	528,378
2026-03-30	395.10	414.70	388.00	404.05	+1.76%	1,446,683
2026-03-27	408.50	410.00	386.25	397.05	-2.80%	1,388,011
2026-03-25	402.00	416.90	397.50	408.50	+3.18%	727,015
2026-03-24	394.90	402.85	385.35	395.90	+3.06%	686,563
2026-03-23	408.65	408.90	382.10	384.15	-5.95%	509,598
2026-03-20	414.50	418.55	405.00	408.45	-1.08%	359,806
2026-03-19	418.50	422.90	411.20	412.90	-2.48%	285,954
2026-03-18	425.00	432.55	418.80	423.40	+0.80%	447,892
2026-03-17	439.95	441.30	417.60	420.05	-5.03%	653,529
2026-03-16	444.20	450.20	435.30	442.30	+0.18%	340,551
2026-03-13	463.60	468.95	438.10	441.50	-4.77%	381,216
2026-03-12	465.00	472.05	459.60	463.60	-2.08%	148,372
2026-03-11	480.50	487.50	470.00	473.45	-0.98%	168,049
2026-03-10	469.00	480.00	459.25	478.15	+3.97%	231,127
2026-03-09	473.00	473.95	453.15	459.90	-3.10%	221,589
2026-03-06	451.45	479.65	448.95	474.60	+5.13%	1,335,217
2026-03-05	455.95	459.00	442.30	451.45	+0.30%	356,705
2026-03-04	458.75	467.40	447.30	450.10	-4.44%	422,574
2026-03-02	445.00	475.00	445.00	471.00	-1.07%	300,291
2026-02-27	485.10	490.00	470.90	476.10	-2.34%	220,616
2026-02-26	487.00	494.55	481.55	487.50	-0.50%	111,585
2026-02-25	502.00	503.00	484.90	489.95	-1.18%	214,609
2026-02-24	499.00	502.60	487.90	495.80	-1.13%	173,797
2026-02-23	505.00	508.00	498.15	501.45	+0.13%	115,769
2026-02-20	501.50	510.00	495.95	500.80	-1.04%	162,762
2026-02-19	521.95	523.50	502.70	506.05	-2.91%	227,682
2026-02-18	529.00	529.60	518.00	521.20	-0.71%	332,167
2026-02-17	525.00	531.10	522.30	524.95	-0.44%	178,507
2026-02-16	532.05	537.35	515.50	527.25	-0.36%	361,236
2026-02-13	530.00	539.55	523.15	529.15	-1.72%	429,481
2026-02-12	515.00	544.00	515.00	538.40	+4.93%	1,107,401
2026-02-11	513.40	515.00	505.55	513.10	+0.44%	189,228
2026-02-10	507.20	520.00	506.80	510.85	+0.16%	229,490
2026-02-09	516.80	516.80	501.10	510.05	-0.91%	329,117
2026-02-06	510.00	518.00	506.00	514.75	-0.04%	160,684
2026-02-05	510.95	516.95	498.95	514.95	+0.77%	315,912
2026-02-04	509.05	517.00	498.10	511.00	+0.33%	298,265
2026-02-03	505.00	519.35	504.80	509.30	+2.69%	645,205
2026-02-02	491.10	500.00	466.30	495.95	+2.02%	612,254
2026-01-30	450.00	497.00	443.60	486.15	+6.57%	971,257
2026-01-29	463.50	465.00	452.65	456.20	-1.53%	506,532
2026-01-28	454.20	465.90	448.50	463.30	+2.01%	676,721
2026-01-27	453.00	457.95	435.65	454.15	+1.21%	657,821
2026-01-23	445.50	462.30	436.90	448.70	+0.72%	790,604
2026-01-22	445.05	449.90	437.35	445.50	+2.12%	457,748
2026-01-21	439.50	442.55	429.50	436.25	-0.74%	548,439
2026-01-20	453.50	456.70	437.60	439.50	-3.09%	723,701
2026-01-19	473.00	475.90	451.10	453.50	-4.09%	597,332
2026-01-16	475.15	487.05	470.05	472.85	-0.48%	568,397
2026-01-15	475.15	475.15	475.15	475.15	+0.00%	0
2026-01-14	483.15	486.00	472.90	475.15	-1.66%	349,481
2026-01-13	491.15	502.00	480.65	483.15	-0.64%	336,747
2026-01-12	500.00	501.05	482.65	486.25	-3.09%	557,906
2026-01-09	515.20	519.85	497.55	501.75	-2.61%	568,143
2026-01-08	533.00	535.90	513.50	515.20	-3.14%	854,295
2026-01-07	551.00	557.85	524.20	531.90	-3.53%	1,244,100
2026-01-06	573.00	576.85	548.00	551.35	-4.05%	1,069,710
2026-01-05	580.00	590.80	572.55	574.65	-0.92%	522,026
2026-01-02	601.35	602.40	575.10	580.00	-3.52%	699,146
2026-01-01	616.15	622.00	598.00	601.15	-2.02%	433,065
2025-12-31	590.55	617.50	586.80	613.55	+3.39%	455,969
2025-12-30	603.00	604.00	586.20	593.45	-1.34%	303,972
2025-12-29	610.00	615.85	592.15	601.50	-1.96%	470,226
2025-12-26	618.00	619.30	610.20	613.55	-1.27%	220,353
2025-12-24	626.30	632.95	618.05	621.45	-0.77%	177,411
2025-12-23	630.40	633.00	623.00	626.30	-0.17%	163,369
2025-12-22	623.00	630.00	617.65	627.35	+0.66%	171,361
2025-12-19	619.40	627.90	613.80	623.25	+1.62%	174,428
2025-12-18	611.05	616.90	600.40	613.30	+0.37%	227,582
2025-12-17	622.00	626.35	607.00	611.05	-1.99%	135,845
2025-12-16	625.40	631.00	619.00	623.45	-0.42%	154,626
2025-12-15	624.80	634.25	619.40	626.10	+0.21%	161,931
2025-12-12	616.00	626.50	616.00	624.80	+1.63%	211,410
2025-12-11	620.00	628.80	609.75	614.75	-0.26%	293,879
2025-12-10	618.00	629.00	612.00	616.35	+0.45%	202,708
2025-12-09	612.00	623.30	595.85	613.60	+0.99%	438,837
2025-12-08	626.00	630.15	602.50	607.60	-3.32%	410,048
2025-12-05	631.05	633.50	619.60	628.45	-0.06%	289,812
2025-12-04	624.40	630.30	615.00	628.80	+1.95%	392,788
2025-12-03	602.40	623.45	602.40	616.75	+3.03%	775,210
2025-12-02	622.00	622.00	597.10	598.60	-3.91%	996,873
2025-12-01	652.00	652.00	618.00	622.95	-4.72%	882,838
2025-11-28	654.55	679.80	644.35	653.80	-0.11%	718,126
2025-11-27	654.85	670.00	646.20	654.55	+0.37%	631,892
2025-11-26	661.00	662.75	648.55	652.15	-1.28%	320,192
2025-11-25	651.90	667.50	641.45	660.60	+1.44%	390,773
2025-11-24	650.70	655.05	645.40	651.25	+0.08%	381,311
2025-11-21	649.50	665.50	639.00	650.75	-0.54%	655,999
2025-11-20	667.50	674.00	649.00	654.30	-0.98%	522,493
2025-11-19	666.25	673.40	656.80	660.75	-0.57%	478,141
2025-11-18	669.95	679.00	660.05	664.55	-0.87%	606,535
2025-11-17	651.30	672.70	644.60	670.35	+3.15%	703,629
2025-11-14	624.85	654.80	620.50	649.90	+3.90%	503,836
2025-11-13	639.95	645.05	624.50	625.50	-1.75%	549,918
2025-11-12	620.80	639.00	612.45	636.65	+3.11%	608,948
2025-11-11	622.00	629.45	608.00	617.45	-0.87%	450,691
2025-11-10	646.90	648.70	620.20	622.90	-3.11%	520,596
2025-11-07	642.10	653.70	637.60	642.90	+0.12%	983,223
2025-11-06	665.90	672.00	639.05	642.10	-4.46%	1,170,297
2025-11-04	687.50	696.80	664.00	672.05	-1.72%	1,244,736
2025-11-03	666.00	689.90	663.65	683.80	+3.29%	1,013,345
2025-10-31	640.00	671.40	637.05	662.05	+3.54%	1,399,945
2025-10-30	648.75	654.00	637.05	639.40	-1.44%	465,489
2025-10-29	615.90	654.55	612.60	648.75	+6.02%	1,650,477
2025-10-28	611.85	618.05	603.60	611.90	+0.01%	700,800
2025-10-27	615.00	629.00	601.45	611.85	-1.05%	757,072
2025-10-24	625.45	640.00	613.50	618.35	-1.14%	1,468,501
2025-10-23	609.80	629.90	605.05	625.45	+3.61%	1,169,834
2025-10-21	589.60	609.40	585.85	603.65	+3.92%	534,593
2025-10-20	554.15	587.75	549.60	580.90	+5.33%	1,310,443
2025-10-17	542.00	562.00	541.90	551.50	+1.71%	518,494
2025-10-16	543.95	547.05	536.65	542.25	+0.17%	216,009
2025-10-15	525.10	544.60	525.10	541.35	+2.43%	304,209

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+24.89%). 가장 약한 달: 1월 (-14.48%). 일별 데이터 2년치(2025–2026) 기준.

1월-14.48%
2월-13.12%
3월-7.84%
4월+13.32%
5월+17.55%
6월+14.67%
7월+6.24%
8월-0.62%
9월+7.34%
10월+24.89%
11월-4.39%
12월-1.51%

FAQ · 현재 가격 데이터 기준 · 2026-10-19 기준

빠른 답변

ABDL.NS (ABDL.NS)의 최근 종가는 얼마입니까?

2026-10-19 기준 739.95. Closelook 데이터 레이크의 일별 가격 기록 기준.

ABDL.NS의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 766.90, 최저 382.10 (2026-10-19 기준).

ABDL.NS이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ABDL.NS의 가장 강한 달은 10월(평균 +24.89%), 가장 약한 달은 1월(평균 -14.48%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 446개로 계산.