Ackermans Van Haaren NV (ACKB.BR) — 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	271.00	272.60	268.00	268.00	-1.40%	25,859
2026-09-01	273.00	273.20	268.80	271.80	-0.59%	26,343
2026-08-31	276.00	276.60	268.60	273.40	-2.08%	46,648
2026-08-28	272.00	280.80	272.00	279.20	+8.22%	63,543
2026-08-27	262.60	262.60	257.40	258.00	-1.68%	27,941
2026-08-26	260.00	264.60	260.00	262.40	+1.86%	34,142
2026-08-25	257.80	259.60	257.00	257.60	+0.16%	25,083
2026-08-24	257.60	259.40	257.00	257.20	-0.08%	23,243
2026-08-21	257.20	259.80	256.00	257.40	+0.08%	42,014
2026-08-20	259.60	259.80	257.00	257.20	-1.00%	20,350
2026-08-19	260.00	261.60	259.00	259.80	-0.23%	26,268
2026-08-18	261.00	262.20	259.40	260.40	-0.61%	35,931
2026-08-17	264.60	265.40	261.40	262.00	-0.83%	22,616
2026-08-14	263.60	264.80	262.20	264.20	+0.30%	24,894
2026-08-13	264.40	265.00	263.40	263.40	-0.23%	24,400
2026-08-12	265.00	267.00	263.20	264.00	+0.00%	20,446
2026-08-11	265.40	266.00	263.60	264.00	-0.60%	18,952
2026-08-10	264.60	266.20	263.40	265.60	+0.30%	22,183
2026-08-07	268.00	268.00	264.60	264.80	-1.19%	27,419
2026-08-06	270.20	271.40	268.00	268.00	-0.81%	24,598
2026-08-05	271.80	272.40	270.20	270.20	-0.15%	18,992
2026-08-04	272.00	273.40	270.60	270.60	+0.15%	21,914
2026-08-03	271.20	273.20	268.80	270.20	+0.37%	21,809
2026-07-31	271.00	273.40	269.00	269.20	-0.30%	35,189
2026-07-30	263.20	270.00	263.20	270.00	+2.51%	26,667
2026-07-29	262.20	263.60	261.40	263.40	+0.08%	30,784
2026-07-28	263.40	264.40	260.40	263.20	+0.08%	32,503
2026-07-27	267.40	268.20	262.80	263.00	-1.05%	32,319
2026-07-24	266.00	267.80	265.00	265.80	-0.08%	24,540
2026-07-23	269.80	269.80	265.20	266.00	-1.41%	22,932
2026-07-22	268.40	271.00	267.20	269.80	+0.45%	23,942
2026-07-21	267.80	270.40	267.40	268.60	+0.37%	26,274
2026-07-20	267.40	270.40	266.60	267.60	-0.22%	23,726
2026-07-17	270.40	271.20	266.80	268.20	-1.03%	27,014
2026-07-16	274.20	275.40	269.40	271.00	-0.95%	23,525
2026-07-15	272.60	275.60	272.40	273.60	+1.79%	33,493
2026-07-14	266.00	269.60	265.20	268.80	+0.45%	23,930
2026-07-13	266.40	268.40	264.60	267.60	-0.15%	20,309
2026-07-10	269.40	269.80	266.60	268.00	-0.52%	17,126
2026-07-09	269.20	270.80	268.20	269.40	+1.05%	23,862
2026-07-08	272.00	272.80	266.50	266.60	-2.70%	23,403
2026-07-07	279.20	279.40	274.00	274.00	-1.86%	20,259
2026-07-06	283.00	283.00	278.60	279.20	-1.41%	24,516
2026-07-03	280.60	284.80	280.20	283.20	+0.93%	15,891
2026-07-02	278.60	281.20	277.00	280.60	+0.65%	26,832
2026-07-01	285.40	285.40	277.80	278.80	-2.45%	27,917
2026-06-30	282.40	287.20	282.40	285.80	+1.35%	29,383
2026-06-29	284.60	284.60	280.40	282.00	-0.98%	24,752
2026-06-26	286.20	287.00	284.20	284.80	-0.77%	28,030
2026-06-25	286.20	289.20	284.80	287.00	+0.35%	26,779
2026-06-24	287.20	287.40	284.80	286.00	-0.63%	31,784
2026-06-23	288.80	289.60	285.40	287.80	-0.83%	35,615
2026-06-22	286.20	290.20	285.40	290.20	+1.33%	39,389
2026-06-19	287.00	287.80	284.80	286.40	-0.49%	113,255
2026-06-18	287.60	290.40	286.40	287.80	+0.21%	35,668
2026-06-17	284.80	287.20	283.80	287.20	+0.77%	39,877
2026-06-16	282.40	285.00	281.80	285.00	+1.06%	28,917
2026-06-15	286.40	287.40	282.00	282.00	+0.71%	31,975
2026-06-12	273.40	280.20	272.40	280.00	+3.86%	33,125
2026-06-11	265.60	270.00	265.20	269.60	+1.43%	24,354
2026-06-10	263.40	268.20	262.60	265.80	+0.91%	33,313
2026-06-09	265.40	267.60	263.00	263.40	-0.68%	33,327
2026-06-08	265.00	267.20	263.80	265.20	-0.97%	34,178
2026-06-05	263.80	269.40	263.80	267.80	+1.90%	33,657
2026-06-04	262.00	264.40	262.00	262.80	+0.23%	28,253
2026-06-03	262.00	263.20	260.80	262.20	-0.23%	35,086
2026-06-02	267.00	268.00	261.00	262.80	-1.05%	26,391
2026-06-01	271.40	272.00	265.40	265.60	-2.28%	34,454
2026-05-29	270.00	272.40	268.80	271.80	+0.97%	78,499
2026-05-28	270.00	271.40	267.40	269.20	-2.04%	28,205
2026-05-27	276.80	278.00	274.80	274.80	-0.72%	38,623
2026-05-26	280.00	281.20	276.80	276.80	-1.07%	35,809
2026-05-25	276.00	280.40	276.00	279.80	+2.12%	18,137
2026-05-22	274.60	276.00	273.00	274.00	+0.51%	38,418
2026-05-21	274.00	275.00	265.80	272.60	-1.80%	71,347
2026-05-20	277.00	279.00	274.60	277.60	+0.07%	43,936
2026-05-19	281.40	284.60	277.20	277.40	-1.84%	35,977
2026-05-18	279.00	286.80	276.40	282.60	+0.36%	35,829
2026-05-15	283.20	285.00	277.60	281.60	-1.74%	57,105
2026-05-14	284.80	286.60	283.60	286.60	+0.70%	35,129
2026-05-13	286.40	287.80	282.60	284.60	-0.63%	36,434
2026-05-12	288.80	289.00	284.00	286.40	-1.38%	35,478
2026-05-11	289.00	291.20	288.00	290.40	+0.21%	33,581
2026-05-08	291.20	291.60	288.20	289.80	-0.69%	35,856
2026-05-07	296.80	297.40	291.80	291.80	-1.55%	37,903
2026-05-06	290.00	297.80	290.00	296.40	+2.92%	55,894
2026-05-05	281.00	289.20	281.00	288.00	+2.71%	25,104
2026-05-04	281.00	282.40	277.60	280.40	+0.07%	30,719
2026-04-30	274.20	281.00	273.40	280.20	+1.74%	24,541
2026-04-29	276.00	276.00	273.20	275.40	-0.29%	22,384
2026-04-28	275.00	277.20	274.60	276.20	+1.10%	27,134
2026-04-27	276.00	277.00	272.80	273.20	-0.73%	23,705
2026-04-24	276.80	278.40	274.60	275.20	-0.72%	44,803
2026-04-23	276.00	278.40	274.60	277.20	+0.29%	24,784
2026-04-22	280.00	281.20	276.00	276.40	-1.00%	24,836
2026-04-21	281.20	283.00	278.00	279.20	-0.64%	27,482
2026-04-20	284.00	284.00	280.00	281.00	-1.47%	30,512
2026-04-17	277.80	286.00	275.80	285.20	+2.66%	35,882
2026-04-16	280.40	282.00	277.00	277.80	-0.50%	28,470
2026-04-15	283.80	283.80	279.20	279.20	-1.69%	28,338
2026-04-14	282.00	284.60	281.80	284.00	+1.14%	25,063
2026-04-13	280.20	280.80	278.40	280.80	-0.64%	33,217
2026-04-10	283.40	285.00	280.80	282.60	-0.28%	41,035
2026-04-09	282.40	283.80	280.00	283.40	+0.35%	31,801
2026-04-08	277.00	282.60	276.00	282.40	+4.59%	44,950
2026-04-07	272.40	275.40	270.00	270.00	-0.81%	36,919
2026-04-02	269.80	272.20	267.60	272.20	+0.37%	37,793
2026-04-01	268.20	271.20	265.60	271.20	+3.27%	40,667
2026-03-31	261.00	264.00	260.40	262.60	+0.77%	43,075
2026-03-30	259.60	262.80	258.20	260.60	+0.08%	48,401
2026-03-27	262.00	262.00	256.80	260.40	-0.61%	40,561
2026-03-26	265.40	265.40	262.00	262.00	-1.43%	37,511
2026-03-25	266.20	268.00	265.20	265.80	+1.37%	40,829
2026-03-24	260.80	264.60	260.80	262.20	+0.46%	37,757
2026-03-23	251.80	266.80	248.40	261.00	+1.48%	59,661
2026-03-20	265.00	266.40	257.20	257.20	-2.35%	165,128
2026-03-19	269.80	269.80	262.60	263.40	-3.16%	44,306
2026-03-18	270.00	272.40	268.00	272.00	+2.03%	69,468
2026-03-17	267.40	269.00	266.20	266.60	-0.37%	33,531
2026-03-16	267.40	271.40	265.60	267.60	-0.15%	25,489
2026-03-13	268.60	271.20	266.20	268.00	-0.89%	34,284
2026-03-12	272.20	273.20	268.40	270.40	-1.17%	39,779
2026-03-11	274.00	275.20	272.00	273.60	-0.22%	42,835
2026-03-10	272.00	277.60	272.00	274.20	+2.85%	46,669
2026-03-09	270.20	271.80	264.00	266.60	-3.27%	60,268
2026-03-06	278.00	281.00	272.60	275.60	-0.07%	47,348
2026-03-05	278.00	281.80	275.60	275.80	-0.51%	38,831
2026-03-04	272.80	279.00	271.60	277.20	+0.87%	41,413
2026-03-03	280.00	280.60	269.20	274.80	-2.97%	70,451
2026-03-02	284.20	284.20	276.20	283.20	-2.55%	51,367
2026-02-27	296.80	300.20	288.60	290.60	-2.48%	71,291
2026-02-26	293.60	298.40	292.60	298.00	+1.43%	43,390
2026-02-25	293.00	295.60	292.20	293.80	+0.41%	29,643
2026-02-24	288.80	294.00	288.80	292.60	+1.32%	32,961
2026-02-23	289.20	289.60	286.60	288.80	-0.07%	36,457
2026-02-20	287.40	289.00	283.80	289.00	+0.56%	64,455
2026-02-19	276.00	289.60	276.00	287.40	+4.13%	47,797
2026-02-18	275.00	277.40	273.80	276.00	+0.36%	23,853
2026-02-17	270.00	275.00	269.40	275.00	+1.63%	33,188
2026-02-16	268.60	271.00	267.00	270.60	+0.89%	20,461
2026-02-13	267.60	268.40	265.20	268.20	+0.00%	27,719
2026-02-12	267.00	272.00	266.80	268.20	+0.98%	32,571
2026-02-11	264.60	266.40	263.80	265.60	+0.68%	26,360
2026-02-10	265.80	266.00	262.80	263.80	-0.75%	30,349
2026-02-09	264.00	266.40	261.00	265.80	+1.06%	30,118
2026-02-06	257.00	264.80	257.00	263.00	+2.33%	26,020
2026-02-05	256.00	257.00	254.00	257.00	+0.86%	27,439
2026-02-04	257.60	259.60	254.80	254.80	-0.93%	28,500
2026-02-03	253.60	257.60	253.00	257.20	+2.31%	21,219
2026-02-02	248.60	251.60	247.80	251.40	+0.64%	28,736
2026-01-30	247.20	251.20	247.20	249.80	+0.97%	27,244
2026-01-29	247.20	249.40	246.20	247.40	+0.73%	26,166
2026-01-28	245.40	246.40	244.40	245.60	+0.49%	26,397
2026-01-27	240.00	244.40	240.00	244.40	+1.92%	22,039
2026-01-26	239.00	242.00	238.80	239.80	+0.50%	21,676
2026-01-23	240.00	240.00	238.00	238.60	-0.58%	16,217
2026-01-22	239.00	241.40	238.00	240.00	+1.78%	22,409
2026-01-21	236.20	237.20	234.00	235.80	-0.25%	25,839
2026-01-20	238.00	238.00	234.00	236.40	-1.01%	24,009
2026-01-19	237.60	239.20	235.80	238.80	-0.33%	25,957
2026-01-16	241.20	242.00	239.40	239.60	-0.83%	25,392
2026-01-15	239.00	242.40	238.40	241.60	+1.09%	22,085
2026-01-14	236.40	239.00	236.40	239.00	+1.10%	19,936
2026-01-13	238.00	238.00	233.60	236.40	-0.59%	25,979
2026-01-12	238.00	238.60	236.00	237.80	+0.17%	20,470
2026-01-09	239.20	239.20	236.60	237.40	-0.42%	23,986
2026-01-08	239.40	239.60	238.40	238.40	-0.67%	21,355
2026-01-07	237.00	240.00	237.00	240.00	+2.04%	27,893
2026-01-06	238.00	238.00	234.80	235.20	-0.93%	20,496
2026-01-05	234.80	237.40	232.80	237.40	+2.06%	29,008
2026-01-02	232.60	233.80	231.60	232.60	+0.26%	20,387
2025-12-31	231.60	232.00	231.00	232.00	+0.00%	8,539
2025-12-30	230.00	232.00	229.80	232.00	+0.96%	17,693
2025-12-29	230.60	230.60	228.60	229.80	-0.35%	26,438
2025-12-24	230.00	231.60	229.80	230.60	+0.61%	15,904
2025-12-23	231.00	231.00	228.60	229.20	-0.95%	18,903
2025-12-22	231.00	231.40	228.80	231.40	+0.78%	30,546
2025-12-19	229.00	230.80	228.80	229.60	+0.09%	56,661
2025-12-18	228.20	229.60	228.00	229.40	+0.53%	33,708
2025-12-17	231.60	231.60	228.00	228.20	-1.47%	40,322
2025-12-16	229.80	233.00	229.40	231.60	-0.09%	34,207
2025-12-15	229.20	232.40	228.60	231.80	+1.67%	29,023
2025-12-12	229.60	231.20	228.00	228.00	+0.00%	23,460
2025-12-11	228.00	229.40	227.80	228.00	+0.35%	20,512
2025-12-10	230.40	230.40	227.20	227.20	-1.82%	18,032
2025-12-09	230.00	231.80	229.80	231.40	+0.26%	31,404
2025-12-08	229.20	232.00	229.20	230.80	+0.87%	26,588
2025-12-05	227.40	231.80	224.80	228.80	+0.79%	40,952
2025-12-04	219.80	227.80	218.80	227.00	+4.90%	41,780
2025-12-03	217.60	217.80	215.60	216.40	-0.73%	21,730
2025-12-02	219.60	220.00	217.40	218.00	-0.37%	19,398
2025-12-01	220.40	220.40	216.20	218.80	-0.73%	29,070
2025-11-28	219.00	220.60	218.80	220.40	+0.73%	21,362
2025-11-27	219.20	220.00	218.00	218.80	+0.18%	22,380
2025-11-26	219.20	219.20	217.40	218.40	-0.18%	25,560
2025-11-25	215.60	219.20	214.80	218.80	+1.20%	32,529
2025-11-24	214.00	216.80	214.00	216.20	+1.69%	31,697
2025-11-21	216.00	216.60	211.40	212.60	-2.30%	35,536
2025-11-20	219.00	220.00	217.60	217.60	+0.37%	20,248
2025-11-19	217.00	219.00	214.80	216.80	-0.28%	26,268
2025-11-18	220.00	220.00	216.00	217.40	-2.07%	21,573
2025-11-17	224.80	225.40	221.20	222.00	-1.25%	20,685
2025-11-14	227.00	227.00	222.80	224.80	-0.97%	26,823
2025-11-13	227.40	229.00	226.60	227.00	-0.35%	24,880
2025-11-12	225.40	227.80	224.80	227.80	+1.24%	39,441
2025-11-11	224.00	225.40	222.60	225.00	+0.99%	32,984
2025-11-10	215.00	223.40	214.60	222.80	+5.89%	37,103
2025-11-07	214.20	214.80	208.20	210.40	-1.77%	38,238
2025-11-06	215.20	215.20	212.80	214.20	-0.74%	25,477
2025-11-05	215.60	215.80	213.80	215.80	-0.09%	26,897
2025-11-04	215.60	216.00	212.80	216.00	-0.37%	26,135
2025-11-03	216.00	216.80	214.80	216.80	+0.37%	22,294
2025-10-31	217.60	218.00	215.60	216.00	-0.83%	22,754
2025-10-30	218.80	219.80	217.60	217.80	-0.27%	22,733
2025-10-29	219.40	219.80	218.20	218.40	-0.27%	21,732
2025-10-28	219.00	220.00	218.00	219.00	-0.27%	25,762
2025-10-27	219.00	219.80	217.20	219.60	+0.27%	19,257
2025-10-24	219.60	219.60	215.40	219.00	+0.00%	23,805
2025-10-23	216.60	219.00	216.00	219.00	+0.92%	21,643
2025-10-22	216.00	217.60	215.40	217.00	+0.74%	21,956
2025-10-21	216.80	216.80	213.80	215.40	-0.37%	24,224
2025-10-20	216.60	217.00	215.40	216.20	+0.28%	18,263
2025-10-17	216.80	217.60	214.80	215.60	-1.10%	21,196
2025-10-16	216.40	218.20	215.20	218.00	+0.65%	21,169
2025-10-15	219.00	219.80	216.40	216.60	-0.82%	25,519
2025-10-14	216.40	218.40	216.20	218.40	+0.18%	24,512
2025-10-13	218.20	219.80	216.40	218.00	+0.00%	20,993
2025-10-10	219.20	220.00	218.00	218.00	-0.73%	30,840
2025-10-09	220.00	221.40	219.60	219.60	+0.09%	21,462
2025-10-08	219.40	220.40	218.60	219.40	+0.00%	20,900
2025-10-07	217.40	221.40	216.60	219.40	+1.11%	28,645
2025-10-06	219.00	219.00	215.60	217.00	-0.73%	21,468
2025-10-03	221.60	222.60	217.80	218.60	-0.91%	25,443
2025-10-02	225.80	226.40	219.40	220.60	-2.04%	29,294
2025-10-01	222.00	226.60	221.80	225.20	+3.30%	37,123
2025-09-30	217.40	218.20	214.80	218.00	+0.28%	27,658
2025-09-29	220.00	220.20	217.40	217.40	-0.91%	17,098
2025-09-26	219.40	220.60	218.80	219.40	+0.18%	21,580
2025-09-25	220.00	220.20	217.20	219.00	-0.82%	30,021
2025-09-24	225.40	226.00	220.80	220.80	-2.21%	23,025
2025-09-23	230.20	230.60	225.80	225.80	-1.66%	20,773
2025-09-22	229.40	230.40	228.00	229.60	+0.09%	20,536
2025-09-19	229.20	230.80	228.60	229.40	+0.17%	65,169
2025-09-18	229.80	231.00	228.60	229.00	-0.09%	21,716
2025-09-17	229.60	230.60	228.60	229.20	-0.17%	31,373
2025-09-16	233.00	233.00	229.00	229.60	-1.29%	27,471
2025-09-15	233.40	234.60	231.40	232.60	-0.26%	21,359
2025-09-12	232.40	233.40	232.40	233.20	+0.34%	29,536
2025-09-11	231.00	232.60	229.80	232.40	+0.96%	22,155
2025-09-10	228.60	230.80	228.40	230.20	+0.96%	22,398

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+10.54%). 가장 약한 달: 10월 (-4.09%). 일별 데이터 2년치(2025–2026) 기준.

1월+2.20%
2월+10.54%
3월-3.61%
4월+4.93%
5월-0.44%
6월+1.77%
7월-1.95%
8월+2.71%
9월-3.28%
10월-4.09%
11월+1.66%
12월+6.03%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Ackermans Van Haaren NV (ACKB.BR)의 최근 종가는 얼마입니까?

2026-09-02 기준 268.00. Closelook 데이터 레이크의 일별 가격 기록 기준.

ACKB.BR의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 300.20, 최저 208.20 (2026-09-02 기준).

Ackermans Van Haaren NV이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ACKB.BR의 가장 강한 달은 2월(평균 +10.54%), 가장 약한 달은 10월(평균 -4.09%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 426개로 계산.