Acumen Pharmaceuticals Inc (ABOS) — 주가 히스토리

2026-10-30 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-30	0.34	0.35	0.21	0.21	-90.83%	62,751,519
2026-10-29	2.40	2.52	2.29	2.29	-3.78%	808,044
2026-10-28	2.28	2.50	2.26	2.38	+5.31%	1,407,894
2026-10-27	2.25	2.37	2.10	2.26	-0.44%	1,797,777
2026-10-26	2.13	2.42	1.97	2.27	+14.65%	1,649,956
2026-10-23	2.05	2.05	1.90	1.98	-3.88%	541,800
2026-10-22	2.03	2.14	2.01	2.06	+1.48%	569,500
2026-10-21	2.00	2.08	1.99	2.03	+0.74%	397,600
2026-10-20	1.78	2.07	1.76	2.02	+13.84%	784,300
2026-10-19	1.70	1.78	1.67	1.77	+4.73%	274,600
2026-10-16	1.67	1.72	1.62	1.69	+1.20%	449,300
2026-10-15	1.71	1.75	1.66	1.67	-4.30%	602,500
2026-10-14	1.81	1.87	1.71	1.75	-3.86%	619,800
2026-10-13	2.00	2.00	1.81	1.81	-10.15%	646,100
2026-10-12	2.14	2.14	2.00	2.02	-5.61%	291,500
2026-10-09	2.12	2.17	2.08	2.14	+1.90%	357,500
2026-10-08	2.09	2.13	2.02	2.10	+0.00%	505,200
2026-10-07	2.02	2.17	2.00	2.10	+3.45%	623,100
2026-10-06	2.13	2.14	2.00	2.03	-4.69%	562,900
2026-10-05	2.04	2.16	2.02	2.13	+4.41%	713,900
2026-10-02	2.10	2.10	2.02	2.04	-1.45%	580,500
2026-10-01	2.22	2.29	2.07	2.07	-6.76%	832,800
2026-09-30	2.25	2.45	2.10	2.22	-1.11%	1,482,700
2026-09-29	2.30	2.42	2.22	2.25	-2.39%	1,086,800
2026-09-28	2.22	2.38	2.19	2.30	+2.68%	856,300
2026-09-25	2.25	2.29	2.22	2.24	+0.22%	235,300
2026-09-24	2.30	2.34	2.22	2.23	-3.04%	265,800
2026-09-23	2.63	2.63	2.30	2.31	-13.02%	467,900
2026-09-22	2.61	2.71	2.60	2.65	+2.32%	567,700
2026-09-21	2.63	2.65	2.56	2.59	-2.26%	395,200
2026-09-18	2.55	2.67	2.52	2.65	+3.11%	889,900
2026-09-17	2.69	2.76	2.54	2.57	-1.53%	490,000
2026-09-16	2.92	2.95	2.59	2.61	-9.69%	369,000
2026-09-15	2.77	2.90	2.69	2.89	+3.58%	359,300
2026-09-14	2.91	3.02	2.78	2.79	-4.45%	394,200
2026-09-11	2.93	2.98	2.84	2.92	+2.10%	318,200
2026-09-10	2.79	2.90	2.73	2.86	+0.35%	467,800
2026-09-09	3.14	3.16	2.84	2.85	-9.81%	369,200
2026-09-08	3.14	3.29	3.08	3.16	-0.63%	358,100
2026-09-04	3.07	3.23	3.03	3.18	+2.91%	315,400
2026-09-03	3.13	3.17	3.05	3.09	-0.32%	452,300
2026-09-02	2.93	3.13	2.93	3.10	+6.16%	247,300
2026-09-01	2.80	2.95	2.80	2.92	+2.46%	188,900
2026-08-31	2.90	2.92	2.76	2.85	-2.40%	244,200
2026-08-28	3.02	3.02	2.88	2.92	-3.63%	305,800
2026-08-27	2.98	3.17	2.98	3.03	+1.34%	270,800
2026-08-26	3.09	3.09	2.92	2.99	-3.55%	235,000
2026-08-25	3.09	3.17	3.04	3.10	+0.81%	300,700
2026-08-24	3.17	3.17	3.04	3.08	-2.69%	276,000
2026-08-21	3.21	3.34	3.13	3.16	-0.94%	715,800
2026-08-20	3.12	3.25	3.01	3.19	+1.27%	599,700
2026-08-19	2.79	3.17	2.79	3.15	+14.96%	617,800
2026-08-18	2.66	2.79	2.64	2.74	+3.01%	309,400
2026-08-17	2.66	2.74	2.62	2.66	-0.37%	412,800
2026-08-14	2.51	2.69	2.45	2.67	+4.71%	526,700
2026-08-13	2.50	2.55	2.39	2.55	+1.59%	449,100
2026-08-12	2.41	2.59	2.40	2.51	+1.62%	487,100
2026-08-11	2.44	2.50	2.42	2.47	+1.65%	204,600
2026-08-10	2.41	2.45	2.37	2.43	-0.41%	194,400
2026-08-07	2.29	2.44	2.29	2.44	+7.02%	256,800
2026-08-06	2.24	2.34	2.23	2.28	+1.79%	228,200
2026-08-05	2.26	2.29	2.22	2.24	+0.00%	298,100
2026-08-04	2.18	2.27	2.18	2.24	+2.75%	283,400
2026-08-03	2.17	2.21	2.11	2.18	+1.40%	227,300
2026-07-31	2.21	2.35	2.12	2.15	-0.92%	263,100
2026-07-30	2.12	2.19	2.10	2.17	+2.84%	333,400
2026-07-29	2.29	2.31	2.10	2.11	-7.46%	483,000
2026-07-28	2.20	2.39	2.13	2.28	+3.64%	855,400
2026-07-27	2.19	2.25	2.17	2.20	+3.29%	244,600
2026-07-24	2.20	2.20	2.12	2.13	-1.84%	226,100
2026-07-23	2.17	2.22	2.12	2.17	-1.81%	286,300
2026-07-22	2.19	2.24	2.18	2.21	-0.90%	200,200
2026-07-21	2.22	2.26	2.21	2.23	+0.90%	159,500
2026-07-20	2.25	2.30	2.15	2.21	-1.78%	255,200
2026-07-17	2.12	2.26	2.09	2.25	+3.69%	305,900
2026-07-16	2.23	2.23	2.12	2.17	-2.25%	702,000
2026-07-15	2.54	2.55	2.20	2.22	-12.25%	676,200
2026-07-14	2.67	2.75	2.51	2.53	-4.17%	546,100
2026-07-13	2.59	2.72	2.57	2.64	+0.38%	407,100
2026-07-10	2.73	2.73	2.54	2.63	-2.59%	319,100
2026-07-09	2.74	2.83	2.69	2.70	-1.10%	270,900
2026-07-08	2.54	2.75	2.54	2.73	+6.23%	257,800
2026-07-07	2.70	2.70	2.47	2.57	-3.75%	441,000
2026-07-06	2.74	2.78	2.66	2.67	-2.55%	225,100
2026-07-02	2.62	2.76	2.62	2.74	+5.79%	351,200
2026-07-01	2.65	2.70	2.50	2.59	-3.00%	300,200
2026-06-30	2.77	2.83	2.65	2.67	-3.61%	657,400
2026-06-29	2.38	2.79	2.38	2.77	+17.37%	851,800
2026-06-26	2.20	2.38	2.20	2.36	+6.79%	5,571,100
2026-06-25	2.32	2.35	2.20	2.21	-4.33%	377,700
2026-06-24	2.40	2.46	2.29	2.31	-4.15%	361,300
2026-06-23	2.35	2.51	2.35	2.41	+0.42%	348,600
2026-06-22	2.29	2.42	2.29	2.40	+6.19%	575,700
2026-06-18	2.32	2.38	2.24	2.26	+0.44%	696,800
2026-06-17	2.32	2.43	2.21	2.25	-1.75%	947,500
2026-06-16	2.35	2.42	2.29	2.29	-2.14%	413,600
2026-06-15	2.37	2.44	2.33	2.34	-1.27%	280,500
2026-06-12	2.36	2.48	2.36	2.37	+0.00%	413,900
2026-06-11	2.24	2.38	2.20	2.37	+5.80%	255,100
2026-06-10	2.19	2.34	2.19	2.24	+2.28%	445,500
2026-06-09	2.20	2.29	2.19	2.19	+0.92%	316,400
2026-06-08	2.17	2.27	2.15	2.17	+0.93%	215,700
2026-06-05	2.29	2.30	2.12	2.15	-6.11%	319,600
2026-06-04	2.29	2.43	2.27	2.29	+0.00%	334,600
2026-06-03	2.36	2.40	2.29	2.29	-3.38%	299,900
2026-06-02	2.51	2.51	2.37	2.37	-5.58%	265,900
2026-06-01	2.60	2.66	2.51	2.51	-3.46%	427,100
2026-05-29	2.54	2.63	2.52	2.60	+2.36%	189,600
2026-05-28	2.53	2.58	2.48	2.54	+0.00%	266,400
2026-05-27	2.46	2.60	2.45	2.54	+4.96%	287,000
2026-05-26	2.53	2.56	2.38	2.42	-3.59%	303,600
2026-05-22	2.50	2.60	2.48	2.51	+0.80%	396,200
2026-05-21	2.32	2.49	2.30	2.49	+5.96%	412,900
2026-05-20	2.18	2.38	2.18	2.35	+8.29%	343,000
2026-05-19	2.15	2.19	2.08	2.17	-0.46%	440,000
2026-05-18	2.28	2.29	2.14	2.18	-4.39%	494,300
2026-05-15	2.35	2.40	2.26	2.28	-4.60%	390,200
2026-05-14	2.51	2.52	2.38	2.39	-4.02%	262,800
2026-05-13	2.48	2.54	2.46	2.49	+0.40%	177,900
2026-05-12	2.58	2.62	2.44	2.48	-3.50%	250,200
2026-05-11	2.54	2.73	2.54	2.57	+0.39%	430,400
2026-05-08	2.50	2.57	2.41	2.56	+3.64%	163,300
2026-05-07	2.54	2.59	2.40	2.47	-3.89%	328,300
2026-05-06	2.54	2.62	2.52	2.57	+1.98%	264,300
2026-05-05	2.50	2.55	2.47	2.52	+1.61%	271,700
2026-05-04	2.39	2.52	2.35	2.48	+4.20%	311,300
2026-05-01	2.36	2.44	2.35	2.38	-0.42%	174,800
2026-04-30	2.35	2.44	2.33	2.39	+2.14%	236,200
2026-04-29	2.43	2.44	2.33	2.34	-4.88%	279,500
2026-04-28	2.51	2.54	2.45	2.46	-2.38%	266,700
2026-04-27	2.57	2.69	2.50	2.52	-1.95%	345,200
2026-04-24	2.66	2.67	2.54	2.57	-3.75%	495,600
2026-04-23	2.79	2.88	2.67	2.67	-4.98%	300,600
2026-04-22	2.76	2.86	2.76	2.81	+2.93%	311,800
2026-04-21	2.88	2.88	2.72	2.73	-3.87%	278,100
2026-04-20	2.83	2.99	2.82	2.84	+0.71%	310,400
2026-04-17	2.78	2.90	2.77	2.82	+4.83%	441,200
2026-04-16	2.68	2.74	2.65	2.69	-1.10%	327,200
2026-04-15	2.68	2.74	2.63	2.72	+1.49%	347,800
2026-04-14	2.56	2.72	2.55	2.68	+6.77%	384,100
2026-04-13	2.45	2.63	2.45	2.51	+1.62%	465,000
2026-04-10	2.52	2.55	2.45	2.47	-1.59%	263,700
2026-04-09	2.57	2.67	2.50	2.51	-2.71%	511,200
2026-04-08	2.76	2.78	2.54	2.58	-1.90%	375,600
2026-04-07	2.71	2.72	2.48	2.63	-4.71%	759,400
2026-04-06	2.74	2.81	2.67	2.76	+2.22%	544,200
2026-04-02	2.49	2.75	2.49	2.70	+5.88%	635,900
2026-04-01	2.38	2.63	2.38	2.55	+8.05%	767,700
2026-03-31	2.19	2.42	2.19	2.36	+7.76%	413,100
2026-03-30	2.28	2.32	2.17	2.19	-3.10%	447,100
2026-03-27	2.48	2.55	2.25	2.26	-11.37%	924,500
2026-03-26	2.56	2.75	2.36	2.55	-3.04%	735,300
2026-03-25	2.66	2.78	2.60	2.63	+1.54%	426,100
2026-03-24	2.68	2.68	2.52	2.59	-4.43%	651,200
2026-03-23	2.73	2.81	2.63	2.71	+1.50%	588,100
2026-03-20	2.88	2.94	2.66	2.67	-8.56%	490,900
2026-03-19	2.87	3.04	2.80	2.92	+0.00%	577,600
2026-03-18	3.08	3.08	2.88	2.92	-5.50%	529,000
2026-03-17	3.39	3.46	3.04	3.09	-7.49%	758,400
2026-03-16	3.50	3.60	3.21	3.34	+2.14%	9,318,300
2026-03-13	3.27	3.35	2.98	3.27	-0.91%	393,600
2026-03-12	3.33	3.36	3.09	3.30	-2.08%	282,200
2026-03-11	3.37	3.46	3.18	3.37	+0.30%	275,800
2026-03-10	3.15	3.50	3.15	3.36	+7.01%	376,100
2026-03-09	3.24	3.30	3.05	3.14	-5.14%	306,500
2026-03-06	3.26	3.40	3.23	3.31	-0.90%	211,700
2026-03-05	3.29	3.35	3.11	3.34	+0.91%	325,600
2026-03-04	3.36	3.37	3.13	3.31	+0.00%	245,500
2026-03-03	3.20	3.41	3.01	3.31	+0.30%	391,000
2026-03-02	3.14	3.31	2.97	3.30	+5.10%	545,500
2026-02-27	2.80	3.25	2.80	3.14	+10.95%	853,500
2026-02-26	2.80	2.88	2.75	2.83	+1.80%	201,300
2026-02-25	2.80	2.81	2.68	2.78	+0.72%	213,300
2026-02-24	2.57	2.80	2.48	2.76	+6.98%	234,200
2026-02-23	2.57	2.63	2.50	2.58	+0.39%	193,600
2026-02-20	2.68	2.75	2.56	2.57	-5.51%	221,500
2026-02-19	2.56	2.73	2.51	2.72	+4.21%	244,800
2026-02-18	2.46	2.65	2.41	2.61	+6.53%	274,400
2026-02-17	2.50	2.51	2.37	2.45	-2.39%	192,900
2026-02-13	2.39	2.65	2.38	2.51	+5.02%	281,800
2026-02-12	2.57	2.57	2.34	2.39	-6.64%	262,300
2026-02-11	2.48	2.58	2.33	2.56	+3.64%	296,000
2026-02-10	2.46	2.58	2.36	2.47	-0.40%	374,000
2026-02-09	2.40	2.51	2.25	2.48	+3.33%	350,500
2026-02-06	2.30	2.47	2.27	2.40	+6.67%	504,900
2026-02-05	2.40	2.43	2.21	2.25	-8.16%	610,800
2026-02-04	2.55	2.60	2.38	2.45	-4.67%	430,800
2026-02-03	2.61	2.65	2.39	2.57	-0.77%	549,400
2026-02-02	2.55	2.69	2.45	2.59	-0.38%	445,200
2026-01-30	2.78	2.79	2.45	2.60	-6.81%	700,300
2026-01-29	2.86	3.00	2.69	2.79	-0.71%	846,600
2026-01-28	2.96	3.05	2.63	2.81	+3.31%	2,223,500
2026-01-27	2.24	2.73	2.23	2.72	+30.77%	6,491,700
2026-01-26	2.41	3.01	2.01	2.08	+5.05%	12,221,700
2026-01-23	1.98	1.98	1.88	1.98	-0.50%	141,300
2026-01-22	1.81	2.02	1.81	1.99	+9.94%	239,100
2026-01-21	1.87	1.92	1.76	1.81	-2.69%	212,400
2026-01-20	1.84	1.92	1.82	1.86	-1.59%	73,200
2026-01-16	1.88	1.99	1.83	1.89	+1.61%	305,700
2026-01-15	1.80	1.88	1.73	1.86	+3.91%	127,500
2026-01-14	1.74	1.84	1.73	1.79	+3.47%	221,300
2026-01-13	1.72	1.76	1.68	1.73	+0.58%	106,600
2026-01-12	1.84	1.84	1.67	1.72	-4.97%	302,200
2026-01-09	1.85	1.85	1.70	1.81	-2.69%	284,600
2026-01-08	1.95	1.95	1.72	1.86	-6.53%	588,300
2026-01-07	1.98	2.04	1.95	1.99	+1.53%	220,200
2026-01-06	1.98	2.05	1.94	1.96	-1.01%	166,600
2026-01-05	2.08	2.13	1.90	1.98	-1.98%	182,200
2026-01-02	2.13	2.14	1.97	2.02	-4.27%	145,900
2025-12-31	2.00	2.14	2.00	2.11	+5.76%	184,200
2025-12-30	1.99	2.00	1.90	2.00	-0.25%	162,500
2025-12-29	2.09	2.11	1.98	2.00	-5.21%	228,200
2025-12-26	2.17	2.17	2.09	2.11	-2.31%	92,800
2025-12-24	2.16	2.18	2.12	2.16	-0.46%	98,000
2025-12-23	2.28	2.32	2.12	2.17	-4.82%	202,400
2025-12-22	2.17	2.39	2.14	2.28	+6.05%	359,800
2025-12-19	2.11	2.28	2.11	2.15	+1.42%	264,000
2025-12-18	2.08	2.12	2.01	2.12	+3.41%	180,000
2025-12-17	2.13	2.15	2.02	2.05	-2.38%	123,400
2025-12-16	2.02	2.11	2.00	2.10	+1.94%	144,500
2025-12-15	2.14	2.15	1.97	2.06	-3.74%	125,000
2025-12-12	2.00	2.19	2.00	2.14	+9.18%	277,200
2025-12-11	1.89	1.99	1.87	1.96	+3.16%	156,100
2025-12-10	1.92	1.96	1.88	1.90	-2.56%	90,600
2025-12-09	1.90	1.95	1.87	1.95	+0.52%	106,300
2025-12-08	1.86	1.95	1.85	1.94	+4.30%	81,800
2025-12-05	2.02	2.02	1.86	1.86	-6.06%	167,000
2025-12-04	1.93	2.00	1.90	1.98	+2.59%	168,900
2025-12-03	1.76	1.94	1.76	1.93	+10.29%	136,200
2025-12-02	1.89	1.89	1.75	1.75	-7.89%	127,200
2025-12-01	1.88	1.94	1.84	1.90	+1.06%	133,600
2025-11-28	1.96	2.02	1.88	1.88	-3.59%	53,300
2025-11-26	1.94	2.03	1.91	1.95	+0.52%	158,000
2025-11-25	1.71	1.96	1.65	1.94	+14.12%	373,900
2025-11-24	1.61	1.73	1.61	1.70	+8.28%	149,700
2025-11-21	1.55	1.61	1.53	1.57	+0.64%	82,600
2025-11-20	1.58	1.72	1.52	1.56	+0.65%	147,700
2025-11-19	1.66	1.70	1.51	1.55	-6.63%	132,700
2025-11-18	1.60	1.70	1.56	1.66	+5.06%	133,000
2025-11-17	1.73	1.74	1.50	1.58	-8.67%	259,600
2025-11-14	1.76	1.80	1.72	1.73	-4.42%	88,600
2025-11-13	1.90	2.00	1.78	1.81	-7.18%	160,600
2025-11-12	1.98	2.04	1.88	1.95	-1.02%	408,600
2025-11-11	1.89	1.98	1.87	1.97	+4.23%	106,300
2025-11-10	1.89	1.91	1.80	1.89	+0.53%	122,900
2025-11-07	1.86	1.92	1.74	1.88	-1.05%	282,800
2025-11-06	2.00	2.05	1.90	1.90	-6.40%	174,700
2025-11-05	1.95	2.08	1.95	2.03	+4.64%	85,900
2025-11-04	2.14	2.16	1.94	1.94	-11.01%	275,400
2025-11-03	2.21	2.24	2.11	2.18	-1.36%	198,200

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+22.44%). 가장 약한 달: 3월 (-20.81%). 일별 데이터 6년치(2021–2026) 기준.

1월-2.81%
2월+7.33%
3월-20.81%
4월-7.01%
5월+1.60%
6월+10.06%
7월+22.44%
8월+2.60%
9월+7.12%
10월-9.52%
11월-5.54%
12월+2.22%

FAQ · 현재 가격 데이터 기준 · 2026-10-30 기준

빠른 답변

Acumen Pharmaceuticals Inc (ABOS)의 최근 종가는 얼마입니까?

2026-10-30 기준 0.21. Closelook 데이터 레이크의 일별 가격 기록 기준.

ABOS의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 3.60, 최저 0.21 (2026-10-30 기준).

Acumen Pharmaceuticals Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ABOS의 가장 강한 달은 7월(평균 +22.44%), 가장 약한 달은 3월(평균 -20.81%)였습니다. 일별 데이터 6년치(2021–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

6년(2021–2026). Closelook 데이터 레이크의 일봉 1236개로 계산.