Achieve Life Sciences Inc (ACHV) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	6.98	7.02	6.22	6.38	-8.46%	1,992,900
2026-10-15	7.00	7.13	6.83	6.97	-0.43%	1,197,500
2026-10-14	6.98	7.11	6.83	7.00	+0.00%	1,642,200
2026-10-13	7.00	7.20	6.92	7.00	-0.85%	1,646,100
2026-10-12	7.39	7.45	7.05	7.06	-4.72%	948,700
2026-10-09	7.20	7.48	7.14	7.41	+3.06%	987,300
2026-10-08	7.14	7.32	7.05	7.19	-0.69%	1,108,900
2026-10-07	7.02	7.35	6.96	7.24	+2.99%	1,035,900
2026-10-06	7.06	7.23	6.89	7.03	+0.29%	1,056,400
2026-10-05	7.24	7.34	6.83	7.01	-3.18%	1,702,900
2026-10-02	7.62	7.63	7.05	7.24	-3.85%	1,886,300
2026-10-01	7.89	8.04	7.52	7.53	-6.92%	1,153,300
2026-09-30	8.08	8.28	7.87	8.09	+5.20%	2,377,200
2026-09-29	7.75	7.76	7.47	7.69	-0.77%	1,027,600
2026-09-28	7.50	7.84	7.35	7.75	+2.79%	1,301,100
2026-09-25	7.90	7.96	7.51	7.54	-3.70%	1,423,000
2026-09-24	7.79	8.14	7.62	7.83	+0.00%	1,141,100
2026-09-23	8.15	8.20	7.76	7.83	-3.57%	1,328,100
2026-09-22	8.15	8.42	7.95	8.12	+0.87%	1,674,900
2026-09-21	8.03	8.07	7.82	8.05	+0.88%	1,006,800
2026-09-18	7.91	8.09	7.80	7.98	+0.88%	2,830,200
2026-09-17	7.59	8.11	7.59	7.91	+6.60%	1,871,100
2026-09-16	7.43	7.62	7.27	7.42	+1.37%	1,905,700
2026-09-15	7.22	7.33	7.02	7.32	+1.24%	1,383,900
2026-09-14	7.06	7.29	7.02	7.23	+2.41%	1,430,300
2026-09-11	7.38	7.44	7.01	7.06	-3.02%	1,460,700
2026-09-10	7.48	7.56	7.21	7.28	-3.45%	2,476,300
2026-09-09	7.82	7.85	7.52	7.54	-3.83%	2,367,200
2026-09-08	8.32	8.34	7.82	7.84	-7.66%	3,533,200
2026-09-04	8.20	8.56	8.10	8.49	+2.17%	886,400
2026-09-03	8.49	8.64	8.21	8.31	-2.00%	1,532,400
2026-09-02	8.27	8.52	8.25	8.48	+2.79%	1,044,200
2026-09-01	7.83	8.40	7.83	8.25	+3.90%	1,652,200
2026-08-31	8.07	8.14	7.82	7.94	-1.98%	1,059,000
2026-08-28	8.17	8.22	7.95	8.10	-0.98%	988,900
2026-08-27	8.31	8.40	8.16	8.18	-1.09%	987,700
2026-08-26	8.20	8.34	8.02	8.27	+1.22%	1,322,200
2026-08-25	8.04	8.42	8.01	8.17	+2.90%	1,322,400
2026-08-24	7.99	8.12	7.68	7.94	-0.63%	920,300
2026-08-21	8.11	8.19	7.90	7.99	-0.37%	1,060,700
2026-08-20	8.42	8.46	7.96	8.02	-5.98%	1,453,900
2026-08-19	7.62	8.61	7.62	8.53	+13.43%	3,924,700
2026-08-18	7.43	7.60	7.31	7.52	+0.27%	1,064,200
2026-08-17	7.40	7.54	7.27	7.50	-1.19%	945,300
2026-08-14	7.27	7.60	7.15	7.59	+4.69%	1,743,000
2026-08-13	6.92	7.34	6.84	7.25	+8.37%	2,767,800
2026-08-12	6.77	6.77	6.51	6.69	-1.18%	1,407,700
2026-08-11	6.58	6.95	6.53	6.77	+1.50%	1,897,600
2026-08-10	6.66	6.80	6.61	6.67	+0.30%	891,200
2026-08-07	6.66	6.79	6.50	6.65	+1.53%	712,600
2026-08-06	6.57	6.75	6.51	6.55	-1.65%	572,000
2026-08-05	6.49	6.74	6.43	6.66	+2.94%	898,200
2026-08-04	6.60	6.60	6.29	6.47	+2.37%	1,243,900
2026-08-03	6.38	6.50	6.20	6.32	-1.56%	914,000
2026-07-31	6.30	6.46	6.05	6.42	+1.90%	1,181,700
2026-07-30	6.21	6.34	6.08	6.30	+1.94%	829,000
2026-07-29	6.19	6.33	5.93	6.18	+0.00%	1,279,400
2026-07-28	6.18	6.28	5.91	6.18	+0.00%	1,304,700
2026-07-27	6.18	6.43	6.03	6.18	+1.31%	954,000
2026-07-24	6.24	6.36	6.06	6.10	-1.13%	927,000
2026-07-23	6.26	6.40	6.16	6.17	-2.22%	893,200
2026-07-22	6.47	6.64	6.28	6.31	-2.92%	749,900
2026-07-21	6.29	6.51	6.21	6.50	+4.17%	851,900
2026-07-20	6.28	6.42	6.06	6.24	-0.48%	915,600
2026-07-17	5.83	6.40	5.76	6.27	+5.20%	1,480,200
2026-07-16	6.28	6.40	5.81	5.96	-5.85%	1,765,500
2026-07-15	6.31	6.40	5.88	6.33	+0.32%	1,669,100
2026-07-14	6.17	6.32	6.03	6.31	+3.44%	1,631,300
2026-07-13	6.06	6.17	5.95	6.10	-0.16%	1,327,500
2026-07-10	6.37	6.40	5.81	6.11	-4.53%	2,050,600
2026-07-09	6.26	6.43	6.12	6.40	+3.06%	1,721,100
2026-07-08	6.44	6.54	6.02	6.21	-4.75%	2,430,300
2026-07-07	6.39	6.56	6.23	6.52	+1.09%	1,732,100
2026-07-06	6.41	6.66	6.38	6.45	+0.78%	1,301,400
2026-07-02	6.42	6.60	6.16	6.40	+0.00%	1,712,900
2026-07-01	6.49	7.11	6.27	6.40	-1.99%	3,840,100
2026-06-30	6.23	6.55	6.09	6.53	+4.82%	2,461,700
2026-06-29	5.98	6.31	5.97	6.23	+3.49%	2,176,200
2026-06-26	5.73	6.06	5.68	6.02	+5.61%	12,441,200
2026-06-25	5.25	6.00	5.24	5.70	+7.55%	3,803,900
2026-06-24	5.02	5.44	4.91	5.30	+5.79%	2,083,800
2026-06-23	4.98	5.16	4.86	5.01	-1.76%	2,124,400
2026-06-22	4.94	5.43	4.94	5.10	+5.15%	2,899,200
2026-06-18	5.39	5.50	4.82	4.85	-9.51%	6,945,500
2026-06-17	5.59	5.63	5.32	5.36	-3.42%	1,664,700
2026-06-16	5.60	5.75	5.42	5.55	-0.89%	1,785,600
2026-06-15	5.64	5.75	5.32	5.60	+1.45%	1,944,900
2026-06-12	5.52	5.97	5.49	5.52	+0.00%	1,172,500
2026-06-11	5.74	6.16	5.52	5.52	-4.00%	2,771,100
2026-06-10	5.50	5.79	5.47	5.75	+2.68%	1,266,100
2026-06-09	5.59	5.74	5.36	5.60	+2.19%	1,194,700
2026-06-08	5.23	5.51	5.18	5.48	+6.82%	1,107,400
2026-06-05	5.23	5.31	5.00	5.13	-3.02%	770,200
2026-06-04	4.90	5.50	4.88	5.29	+7.52%	1,290,400
2026-06-03	5.00	5.00	4.71	4.92	-2.19%	1,361,200
2026-06-02	5.30	5.30	5.03	5.03	-5.09%	866,400
2026-06-01	5.10	5.53	5.04	5.30	+1.15%	1,547,300
2026-05-29	5.35	5.49	5.24	5.24	-1.13%	1,099,000
2026-05-28	4.80	5.37	4.70	5.30	+10.88%	2,271,100
2026-05-27	4.57	4.94	4.48	4.78	+4.82%	1,856,000
2026-05-26	4.60	4.74	4.55	4.56	-2.77%	1,034,800
2026-05-22	4.62	4.81	4.62	4.69	+1.96%	816,300
2026-05-21	4.54	4.75	4.45	4.60	+0.66%	841,600
2026-05-20	4.49	4.65	4.44	4.57	+2.70%	1,139,700
2026-05-19	4.73	4.80	4.43	4.45	-6.71%	1,309,300
2026-05-18	5.41	5.41	4.67	4.77	-9.83%	2,431,200
2026-05-15	5.60	5.66	5.28	5.29	-8.64%	1,295,500
2026-05-14	5.90	6.14	5.75	5.79	-2.85%	906,300
2026-05-13	5.98	6.10	5.63	5.96	-0.50%	1,312,200
2026-05-12	5.35	6.15	5.35	5.99	+7.16%	2,833,200
2026-05-11	5.16	5.67	5.16	5.59	+7.29%	2,183,400
2026-05-08	4.81	5.35	4.74	5.21	+8.77%	1,759,700
2026-05-07	4.81	4.85	4.70	4.79	-0.21%	761,100
2026-05-06	4.59	4.90	4.41	4.80	+5.26%	1,288,500
2026-05-05	4.40	4.60	4.32	4.56	+3.87%	858,700
2026-05-04	4.35	4.53	4.33	4.39	+0.23%	744,400
2026-05-01	4.39	4.40	4.20	4.38	-0.23%	467,500
2026-04-30	4.19	4.41	4.18	4.39	+5.78%	1,506,700
2026-04-29	4.25	4.26	4.10	4.15	-2.81%	388,300
2026-04-28	3.99	4.35	3.98	4.27	+7.83%	1,344,900
2026-04-27	4.06	4.22	3.93	3.96	-1.49%	835,400
2026-04-24	4.15	4.19	3.94	4.02	-3.13%	792,400
2026-04-23	4.23	4.29	4.03	4.15	-1.89%	1,211,300
2026-04-22	4.30	4.33	4.06	4.23	+0.48%	806,300
2026-04-21	4.37	4.45	4.01	4.21	-0.94%	1,527,500
2026-04-20	5.00	5.30	4.25	4.25	-16.67%	2,456,900
2026-04-17	4.95	5.30	4.75	5.10	+6.03%	4,213,600
2026-04-16	4.05	5.25	3.98	4.81	+35.49%	14,059,300
2026-04-15	3.18	3.57	3.10	3.55	-1.66%	2,133,200
2026-04-14	3.63	3.73	3.59	3.61	+0.84%	514,000
2026-04-13	3.48	3.58	3.42	3.58	+2.58%	501,800
2026-04-10	3.33	3.49	3.30	3.49	+5.12%	570,500
2026-04-09	3.21	3.35	3.20	3.32	+1.84%	519,800
2026-04-08	3.32	3.33	3.22	3.26	+1.87%	320,600
2026-04-07	3.22	3.26	3.09	3.20	-0.93%	508,900
2026-04-06	3.23	3.29	3.15	3.23	+0.00%	437,600
2026-04-02	3.10	3.32	3.05	3.23	+2.87%	504,900
2026-04-01	3.00	3.20	2.98	3.14	+6.80%	754,100
2026-03-31	2.71	2.99	2.71	2.94	+10.11%	1,002,700
2026-03-30	2.65	2.78	2.62	2.67	+0.75%	535,600
2026-03-27	2.88	2.88	2.63	2.65	-8.30%	1,234,058
2026-03-26	2.82	2.90	2.67	2.89	+2.48%	974,648
2026-03-25	3.03	3.05	2.77	2.82	-2.76%	2,414,270
2026-03-24	3.66	3.74	2.85	2.90	-28.40%	4,404,081
2026-03-23	4.10	4.15	3.89	4.05	+1.25%	568,647
2026-03-20	4.08	4.13	3.96	4.00	-2.20%	309,829
2026-03-19	4.04	4.16	3.98	4.09	+1.24%	313,218
2026-03-18	4.27	4.27	4.03	4.04	-4.94%	315,211
2026-03-17	4.25	4.30	4.20	4.25	+1.19%	260,700
2026-03-16	4.20	4.33	4.16	4.20	+0.72%	362,056
2026-03-13	4.18	4.25	4.05	4.17	+0.72%	362,233
2026-03-12	4.25	4.37	4.10	4.14	-5.48%	530,922
2026-03-11	4.28	4.40	4.19	4.38	+2.34%	323,970
2026-03-10	4.38	4.40	4.23	4.28	+1.42%	378,766
2026-03-09	4.24	4.35	4.16	4.22	-1.17%	342,602
2026-03-06	4.36	4.44	4.25	4.27	-2.95%	331,188
2026-03-05	4.56	4.64	4.38	4.40	-3.93%	354,027
2026-03-04	4.38	4.64	4.38	4.58	+5.77%	341,088
2026-03-03	4.55	4.55	4.31	4.33	-6.28%	456,982
2026-03-02	4.46	4.68	4.41	4.62	+1.32%	429,348
2026-02-27	4.63	4.70	4.52	4.56	-3.59%	269,851
2026-02-26	4.61	4.78	4.50	4.73	+2.38%	258,449
2026-02-25	4.41	4.64	4.38	4.62	+5.24%	487,295
2026-02-24	4.23	4.54	4.23	4.39	+4.03%	430,401
2026-02-23	4.27	4.31	4.07	4.22	-1.17%	305,326
2026-02-20	4.31	4.39	4.17	4.27	-2.29%	434,982
2026-02-19	4.17	4.37	4.08	4.37	+4.30%	241,792
2026-02-18	4.18	4.26	4.12	4.19	-1.18%	223,447
2026-02-17	4.20	4.30	4.11	4.24	+0.95%	341,433
2026-02-13	4.19	4.29	4.14	4.20	+1.69%	281,959
2026-02-12	4.29	4.33	4.00	4.13	-3.50%	397,058
2026-02-11	4.38	4.44	4.12	4.28	-1.83%	542,538
2026-02-10	4.36	4.47	4.28	4.36	+0.69%	413,060
2026-02-09	4.25	4.38	4.10	4.33	+1.88%	396,315
2026-02-06	4.10	4.27	3.98	4.25	+7.59%	576,116
2026-02-05	4.16	4.25	3.91	3.95	-6.18%	766,845
2026-02-04	4.21	4.26	4.09	4.21	+0.48%	419,004
2026-02-03	4.42	4.48	4.09	4.19	-2.56%	764,579
2026-02-02	4.18	4.35	4.05	4.30	+2.87%	451,430
2026-01-30	4.41	4.49	4.17	4.18	-3.69%	769,300
2026-01-29	4.37	4.43	4.25	4.34	-0.46%	899,354
2026-01-28	4.64	4.73	4.36	4.36	-5.42%	863,108
2026-01-27	5.03	5.09	4.60	4.61	-9.43%	2,586,620
2026-01-26	5.49	5.53	5.00	5.09	-9.11%	1,108,563
2026-01-23	5.57	5.70	5.50	5.60	+1.45%	468,100
2026-01-22	5.42	5.62	5.42	5.52	+1.85%	543,454
2026-01-21	5.53	5.61	5.12	5.42	-1.28%	864,885
2026-01-20	5.67	5.72	5.45	5.49	-5.83%	972,409
2026-01-16	5.62	6.03	5.51	5.83	+4.29%	1,262,171
2026-01-15	5.61	5.70	5.41	5.59	-0.36%	297,665
2026-01-14	5.53	5.68	5.40	5.61	+1.63%	360,244
2026-01-13	5.66	5.66	5.33	5.52	-2.47%	454,246
2026-01-12	5.55	5.72	5.30	5.66	+1.80%	685,700
2026-01-09	5.51	5.62	5.37	5.56	+1.65%	873,885
2026-01-08	5.18	5.54	5.13	5.47	+5.19%	1,085,154
2026-01-07	5.03	5.29	5.03	5.20	+4.21%	702,736
2026-01-06	5.15	5.21	4.94	4.99	-3.85%	732,283
2026-01-05	5.01	5.28	4.90	5.19	+4.43%	722,597
2026-01-02	4.98	5.04	4.81	4.97	+0.00%	554,880
2025-12-31	4.70	4.98	4.69	4.97	+5.74%	823,322
2025-12-30	4.45	4.95	4.30	4.70	+5.86%	2,364,416
2025-12-29	4.48	4.48	4.35	4.44	-1.00%	197,690
2025-12-26	4.43	4.50	4.37	4.49	+0.56%	226,763
2025-12-24	4.32	4.48	4.26	4.46	+3.48%	168,538
2025-12-23	4.40	4.45	4.25	4.31	-3.36%	420,885
2025-12-22	4.33	4.51	4.30	4.46	+3.24%	291,371
2025-12-19	4.37	4.39	4.25	4.32	-0.46%	585,919
2025-12-18	4.24	4.42	4.24	4.34	+2.60%	442,574
2025-12-17	4.41	4.51	4.22	4.23	-3.42%	508,266
2025-12-16	4.47	4.53	4.34	4.38	-2.45%	580,484
2025-12-15	4.68	4.74	4.48	4.49	-3.23%	536,837
2025-12-12	4.69	4.86	4.64	4.64	-1.07%	564,801
2025-12-11	4.60	4.82	4.57	4.69	+1.74%	400,235
2025-12-10	4.68	4.72	4.60	4.61	-1.50%	351,851
2025-12-09	4.63	4.78	4.56	4.68	-0.21%	396,499
2025-12-08	4.68	4.97	4.63	4.69	+1.52%	546,903
2025-12-05	4.77	4.85	4.59	4.62	-3.35%	473,348
2025-12-04	4.90	5.18	4.70	4.78	-2.05%	1,527,607
2025-12-03	4.45	4.92	4.45	4.88	+7.25%	746,174
2025-12-02	4.70	4.76	4.53	4.55	-2.15%	474,293
2025-12-01	4.82	4.88	4.62	4.65	-4.52%	461,614
2025-11-28	4.85	4.92	4.77	4.87	+0.62%	330,827
2025-11-26	4.60	4.99	4.39	4.84	+5.45%	1,130,107
2025-11-25	4.15	4.60	4.10	4.59	+15.62%	1,223,340
2025-11-24	4.02	4.13	3.92	3.97	+0.25%	258,110
2025-11-21	3.91	4.05	3.82	3.96	+2.06%	434,238
2025-11-20	4.32	4.43	3.87	3.88	-10.19%	1,051,479
2025-11-19	4.31	4.45	4.28	4.32	-0.23%	390,419
2025-11-18	4.35	4.39	4.26	4.33	-1.59%	390,565
2025-11-17	4.35	4.50	4.30	4.40	+0.46%	481,268
2025-11-14	4.45	4.67	4.37	4.38	-4.37%	439,321
2025-11-13	4.70	4.90	4.49	4.58	-2.97%	530,321
2025-11-12	4.77	4.79	4.52	4.72	-1.05%	551,780
2025-11-11	4.40	4.79	4.26	4.77	+7.19%	1,054,697
2025-11-10	4.67	4.67	4.38	4.45	-3.05%	607,363
2025-11-07	4.67	4.67	4.27	4.59	-3.16%	928,132
2025-11-06	5.00	5.04	4.65	4.74	-3.85%	748,831
2025-11-05	4.87	5.07	4.85	4.93	+2.49%	572,536
2025-11-04	5.07	5.14	4.77	4.81	-5.87%	776,080
2025-11-03	5.15	5.30	4.99	5.11	-0.20%	942,875
2025-10-31	5.26	5.42	5.01	5.12	-2.29%	937,827
2025-10-30	4.93	5.24	4.80	5.24	+5.86%	1,136,681
2025-10-29	4.79	4.99	4.70	4.95	+3.56%	900,588
2025-10-28	4.68	5.00	4.65	4.78	+2.14%	842,072
2025-10-27	5.00	5.07	4.66	4.68	-6.40%	1,257,890
2025-10-24	5.00	5.06	4.81	5.00	+1.63%	1,206,263
2025-10-23	5.11	5.11	4.72	4.92	-3.72%	2,536,499
2025-10-22	5.11	5.19	4.84	5.11	-0.78%	2,160,222
2025-10-21	5.02	5.78	4.93	5.15	+3.00%	5,809,081
2025-10-20	4.26	5.04	4.23	5.00	+19.05%	5,045,562

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+65.16%). 가장 약한 달: 3월 (-21.34%). 일별 데이터 2년치(2025–2026) 기준.

1월-13.64%
2월+0.11%
3월-21.34%
4월+21.70%
5월+32.88%
6월-9.42%
7월+8.94%
8월+21.25%
9월+2.97%
10월+65.16%
11월-4.70%
12월+6.88%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Achieve Life Sciences Inc (ACHV)의 최근 종가는 얼마입니까?

2026-10-16 기준 6.38. Closelook 데이터 레이크의 일별 가격 기록 기준.

ACHV의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 8.64, 최저 2.62 (2026-10-16 기준).

Achieve Life Sciences Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ACHV의 가장 강한 달은 10월(평균 +65.16%), 가장 약한 달은 3월(평균 -21.34%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.