Comparing Back to the side-by-side chart ↗
ACNB Corporation (ACNB) — 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 | 63.20 | 64.42 | 63.12 | 63.34 | +0.25% | 55,775 |
| 2026-10-15 | 62.90 | 63.24 | 62.35 | 63.18 | +1.07% | 58,801 |
| 2026-10-14 | 61.82 | 62.66 | 61.41 | 62.51 | -0.31% | 60,994 |
| 2026-10-13 | 63.05 | 63.55 | 62.08 | 62.70 | -0.01% | 41,070 |
| 2026-10-12 | 62.12 | 63.00 | 62.03 | 62.71 | +0.67% | 37,358 |
| 2026-10-09 | 63.15 | 63.35 | 62.16 | 62.29 | -1.42% | 33,783 |
| 2026-10-08 | 62.88 | 63.72 | 62.34 | 63.19 | +0.11% | 53,903 |
| 2026-10-07 | 63.16 | 63.38 | 62.29 | 63.12 | -0.96% | 50,701 |
| 2026-10-06 | 63.96 | 64.30 | 63.53 | 63.73 | -0.08% | 43,036 |
| 2026-10-05 | 63.82 | 64.77 | 63.10 | 63.78 | +0.00% | 71,048 |
| 2026-10-02 | 63.41 | 64.20 | 63.29 | 63.78 | +1.42% | 45,278 |
| 2026-10-01 | 62.00 | 63.02 | 60.93 | 62.89 | +0.95% | 56,114 |
| 2026-09-30 | 62.80 | 62.88 | 61.74 | 62.30 | -0.81% | 53,192 |
| 2026-09-29 | 63.18 | 63.40 | 61.93 | 62.81 | -0.59% | 52,554 |
| 2026-09-28 | 63.31 | 63.69 | 62.71 | 63.18 | -0.86% | 42,673 |
| 2026-09-25 | 63.36 | 63.94 | 63.18 | 63.73 | +0.46% | 65,252 |
| 2026-09-24 | 63.05 | 63.62 | 61.99 | 63.44 | +0.91% | 57,863 |
| 2026-09-23 | 63.51 | 63.79 | 62.83 | 62.87 | -1.67% | 42,762 |
| 2026-09-22 | 64.20 | 64.40 | 63.36 | 63.94 | +0.14% | 49,662 |
| 2026-09-21 | 64.55 | 64.75 | 63.55 | 63.85 | -1.12% | 57,719 |
| 2026-09-18 | 63.53 | 65.89 | 63.09 | 64.57 | +0.80% | 249,828 |
| 2026-09-17 | 64.98 | 65.41 | 64.02 | 64.06 | -0.76% | 61,202 |
| 2026-09-16 | 65.34 | 65.48 | 63.19 | 64.55 | -1.21% | 51,644 |
| 2026-09-15 | 64.98 | 65.35 | 64.37 | 65.34 | +0.54% | 56,180 |
| 2026-09-14 | 65.08 | 65.80 | 64.80 | 64.99 | -0.31% | 68,261 |
| 2026-09-11 | 65.54 | 66.00 | 64.58 | 65.19 | +0.26% | 63,414 |
| 2026-09-10 | 64.23 | 65.12 | 63.73 | 65.02 | +1.12% | 44,800 |
| 2026-09-09 | 65.03 | 65.06 | 64.08 | 64.30 | -1.58% | 56,927 |
| 2026-09-08 | 65.61 | 65.92 | 63.68 | 65.33 | -0.94% | 57,254 |
| 2026-09-04 | 65.25 | 66.70 | 65.15 | 65.95 | +0.52% | 74,743 |
| 2026-09-03 | 65.69 | 67.60 | 65.40 | 65.61 | +0.63% | 87,401 |
| 2026-09-02 | 63.81 | 65.58 | 63.78 | 65.20 | +1.91% | 112,882 |
| 2026-09-01 | 64.57 | 64.57 | 62.98 | 63.98 | -1.55% | 94,558 |
| 2026-08-31 | 64.46 | 66.53 | 63.59 | 64.99 | +0.74% | 81,148 |
| 2026-08-28 | 64.80 | 65.29 | 64.27 | 64.51 | -0.02% | 48,686 |
| 2026-08-27 | 63.99 | 64.74 | 63.01 | 64.52 | +0.31% | 45,347 |
| 2026-08-26 | 64.74 | 64.93 | 63.90 | 64.32 | -0.59% | 138,044 |
| 2026-08-25 | 64.50 | 64.81 | 64.06 | 64.70 | +0.40% | 91,990 |
| 2026-08-24 | 64.18 | 65.01 | 63.73 | 64.44 | -0.02% | 91,005 |
| 2026-08-21 | 64.01 | 65.26 | 63.15 | 64.45 | +1.26% | 224,967 |
| 2026-08-20 | 62.87 | 63.85 | 62.50 | 63.65 | +0.66% | 42,967 |
| 2026-08-19 | 64.15 | 64.38 | 62.45 | 63.23 | -1.50% | 93,978 |
| 2026-08-18 | 64.54 | 64.99 | 63.62 | 64.19 | -0.28% | 31,818 |
| 2026-08-17 | 65.00 | 65.17 | 64.20 | 64.37 | -0.86% | 50,085 |
| 2026-08-14 | 64.90 | 65.29 | 64.40 | 64.93 | +0.06% | 32,240 |
| 2026-08-13 | 64.75 | 65.25 | 64.54 | 64.89 | +0.57% | 37,481 |
| 2026-08-12 | 64.81 | 65.07 | 64.06 | 64.52 | +0.16% | 44,313 |
| 2026-08-11 | 63.56 | 64.42 | 63.44 | 64.42 | +1.46% | 51,127 |
| 2026-08-10 | 63.83 | 64.32 | 62.91 | 63.49 | -1.38% | 63,076 |
| 2026-08-07 | 64.15 | 64.82 | 63.80 | 64.38 | -0.97% | 44,602 |
| 2026-08-06 | 65.34 | 65.75 | 64.58 | 65.01 | -0.34% | 73,475 |
| 2026-08-05 | 65.43 | 65.60 | 64.60 | 65.23 | -0.31% | 49,328 |
| 2026-08-04 | 64.45 | 65.72 | 64.03 | 65.43 | +1.41% | 50,962 |
| 2026-08-03 | 65.10 | 65.94 | 64.26 | 64.52 | +0.06% | 65,340 |
| 2026-07-31 | 63.73 | 64.48 | 63.31 | 64.48 | +1.02% | 53,540 |
| 2026-07-30 | 63.76 | 64.57 | 63.05 | 63.83 | +0.47% | 48,379 |
| 2026-07-29 | 64.24 | 64.72 | 63.51 | 63.53 | -1.60% | 83,922 |
| 2026-07-28 | 64.56 | 65.27 | 63.38 | 64.56 | +0.88% | 96,068 |
| 2026-07-27 | 62.18 | 64.29 | 62.00 | 64.00 | +3.06% | 152,354 |
| 2026-07-24 | 62.85 | 63.67 | 62.03 | 62.10 | -1.21% | 151,984 |
| 2026-07-23 | 60.77 | 62.87 | 60.52 | 62.86 | +3.85% | 96,290 |
| 2026-07-22 | 61.13 | 61.13 | 60.22 | 60.53 | -1.09% | 81,756 |
| 2026-07-21 | 60.66 | 61.22 | 59.99 | 61.20 | +0.82% | 56,380 |
| 2026-07-20 | 60.57 | 61.16 | 59.84 | 60.70 | +0.41% | 60,777 |
| 2026-07-17 | 61.22 | 61.95 | 60.30 | 60.45 | -2.44% | 69,661 |
| 2026-07-16 | 60.32 | 62.07 | 59.92 | 61.96 | +2.72% | 62,415 |
| 2026-07-15 | 59.65 | 60.86 | 59.58 | 60.32 | +1.16% | 71,645 |
| 2026-07-14 | 60.07 | 60.42 | 59.47 | 59.63 | -0.52% | 59,573 |
| 2026-07-13 | 59.50 | 60.36 | 59.22 | 59.94 | +1.05% | 60,270 |
| 2026-07-10 | 58.81 | 59.63 | 58.55 | 59.32 | +0.53% | 38,900 |
| 2026-07-09 | 58.09 | 59.21 | 58.00 | 59.01 | +1.20% | 39,592 |
| 2026-07-08 | 59.13 | 59.13 | 58.00 | 58.31 | -1.57% | 54,656 |
| 2026-07-07 | 60.49 | 60.73 | 59.22 | 59.24 | -2.07% | 57,202 |
| 2026-07-06 | 60.25 | 60.64 | 59.62 | 60.49 | +0.40% | 67,230 |
| 2026-07-02 | 61.25 | 61.73 | 59.98 | 60.25 | -1.63% | 70,913 |
| 2026-07-01 | 59.42 | 61.25 | 59.42 | 61.25 | +3.15% | 93,209 |
| 2026-06-30 | 59.92 | 60.15 | 58.80 | 59.38 | -0.92% | 73,849 |
| 2026-06-29 | 59.71 | 60.31 | 59.05 | 59.93 | -0.81% | 104,559 |
| 2026-06-26 | 58.89 | 60.88 | 58.38 | 60.42 | +3.48% | 371,093 |
| 2026-06-25 | 58.20 | 58.80 | 56.92 | 58.39 | +0.03% | 58,987 |
| 2026-06-24 | 58.42 | 59.12 | 58.21 | 58.37 | +0.14% | 72,253 |
| 2026-06-23 | 57.06 | 58.29 | 56.78 | 58.29 | +2.61% | 100,678 |
| 2026-06-22 | 57.14 | 57.85 | 56.81 | 56.81 | -0.72% | 47,398 |
| 2026-06-18 | 56.91 | 57.48 | 56.17 | 57.22 | +1.87% | 104,363 |
| 2026-06-17 | 56.68 | 57.58 | 55.69 | 56.17 | -1.13% | 42,770 |
| 2026-06-16 | 56.89 | 57.36 | 56.06 | 56.81 | +0.58% | 58,808 |
| 2026-06-15 | 57.67 | 57.85 | 56.21 | 56.48 | -1.77% | 43,244 |
| 2026-06-12 | 57.30 | 57.81 | 57.21 | 57.50 | +0.86% | 53,109 |
| 2026-06-11 | 57.30 | 58.54 | 56.51 | 57.01 | -0.12% | 45,661 |
| 2026-06-10 | 56.60 | 57.16 | 56.49 | 57.08 | +1.69% | 47,487 |
| 2026-06-09 | 55.63 | 57.00 | 55.63 | 56.13 | +1.06% | 47,342 |
| 2026-06-08 | 54.96 | 56.15 | 54.96 | 55.54 | +1.20% | 39,468 |
| 2026-06-05 | 54.13 | 55.66 | 53.25 | 54.88 | +1.39% | 65,068 |
| 2026-06-04 | 53.00 | 54.23 | 52.79 | 54.13 | +2.87% | 71,009 |
| 2026-06-03 | 53.67 | 53.85 | 52.53 | 52.62 | -2.05% | 75,093 |
| 2026-06-02 | 52.59 | 53.77 | 51.19 | 53.72 | +1.51% | 51,253 |
| 2026-06-01 | 53.37 | 53.73 | 52.20 | 52.92 | -2.52% | 65,328 |
| 2026-05-29 | 55.00 | 55.00 | 54.21 | 54.29 | -0.40% | 34,101 |
| 2026-05-28 | 54.40 | 54.92 | 53.86 | 54.51 | +0.20% | 39,452 |
| 2026-05-27 | 54.44 | 55.10 | 54.05 | 54.40 | -1.20% | 84,129 |
| 2026-05-26 | 54.75 | 55.55 | 54.58 | 55.06 | +1.12% | 65,403 |
| 2026-05-22 | 54.77 | 55.35 | 52.79 | 54.45 | -0.57% | 41,028 |
| 2026-05-21 | 53.98 | 55.00 | 53.83 | 54.76 | +1.07% | 33,480 |
| 2026-05-20 | 53.40 | 54.67 | 53.40 | 54.18 | +1.46% | 56,726 |
| 2026-05-19 | 53.01 | 53.72 | 52.99 | 53.40 | +0.11% | 33,955 |
| 2026-05-18 | 52.05 | 53.34 | 52.05 | 53.34 | +2.52% | 42,779 |
| 2026-05-15 | 52.49 | 52.55 | 51.91 | 52.03 | -1.06% | 46,091 |
| 2026-05-14 | 52.84 | 53.45 | 52.59 | 52.59 | +0.11% | 44,294 |
| 2026-05-13 | 52.24 | 52.92 | 52.16 | 52.53 | -0.21% | 43,328 |
| 2026-05-12 | 52.36 | 52.71 | 51.69 | 52.64 | +0.69% | 34,165 |
| 2026-05-11 | 53.48 | 53.93 | 52.08 | 52.28 | -2.35% | 44,844 |
| 2026-05-08 | 52.91 | 53.63 | 52.91 | 53.54 | +1.02% | 23,234 |
| 2026-05-07 | 53.52 | 53.91 | 52.98 | 53.00 | -0.43% | 38,230 |
| 2026-05-06 | 53.56 | 53.74 | 52.85 | 53.23 | +0.60% | 33,195 |
| 2026-05-05 | 52.24 | 53.37 | 52.18 | 52.91 | +1.87% | 35,707 |
| 2026-05-04 | 51.34 | 52.17 | 51.15 | 51.94 | +0.80% | 54,674 |
| 2026-05-01 | 50.91 | 52.02 | 50.60 | 51.53 | +1.66% | 102,943 |
| 2026-04-30 | 50.14 | 51.00 | 50.14 | 50.69 | +0.14% | 62,007 |
| 2026-04-29 | 52.89 | 52.89 | 50.44 | 50.62 | -2.93% | 67,194 |
| 2026-04-28 | 50.91 | 52.60 | 50.75 | 52.15 | +3.33% | 115,049 |
| 2026-04-27 | 48.75 | 50.48 | 48.75 | 50.47 | +2.87% | 111,700 |
| 2026-04-24 | 50.30 | 50.48 | 48.85 | 49.06 | -2.81% | 71,314 |
| 2026-04-23 | 50.29 | 51.13 | 49.80 | 50.48 | +1.49% | 133,328 |
| 2026-04-22 | 50.17 | 50.39 | 49.59 | 49.74 | -0.70% | 108,913 |
| 2026-04-21 | 51.66 | 52.14 | 49.90 | 50.09 | -2.47% | 91,793 |
| 2026-04-20 | 50.02 | 51.99 | 50.02 | 51.36 | -0.66% | 101,171 |
| 2026-04-17 | 51.00 | 52.25 | 50.86 | 51.70 | +2.44% | 96,884 |
| 2026-04-16 | 50.32 | 51.25 | 50.24 | 50.47 | -0.39% | 65,639 |
| 2026-04-15 | 50.99 | 51.16 | 50.50 | 50.67 | -0.94% | 51,272 |
| 2026-04-14 | 51.25 | 51.50 | 50.70 | 51.15 | -0.27% | 85,794 |
| 2026-04-13 | 51.09 | 51.61 | 50.10 | 51.29 | +0.14% | 51,833 |
| 2026-04-10 | 51.85 | 51.85 | 50.67 | 51.22 | -1.23% | 43,057 |
| 2026-04-09 | 50.80 | 52.18 | 50.66 | 51.86 | +1.71% | 58,803 |
| 2026-04-08 | 51.24 | 51.54 | 50.15 | 50.99 | +2.53% | 78,776 |
| 2026-04-07 | 48.79 | 49.79 | 48.55 | 49.73 | +1.82% | 93,374 |
| 2026-04-06 | 47.97 | 48.96 | 47.76 | 48.84 | +1.75% | 74,523 |
| 2026-04-02 | 47.46 | 48.19 | 47.00 | 48.00 | -0.10% | 37,251 |
| 2026-04-01 | 47.96 | 48.50 | 47.55 | 48.05 | +0.38% | 41,500 |
| 2026-03-31 | 47.98 | 48.37 | 47.49 | 47.87 | +0.63% | 48,250 |
| 2026-03-30 | 47.35 | 47.76 | 47.08 | 47.57 | +0.68% | 60,972 |
| 2026-03-27 | 47.10 | 47.62 | 46.74 | 47.25 | -0.42% | 68,203 |
| 2026-03-26 | 46.93 | 47.82 | 46.86 | 47.45 | +0.53% | 53,962 |
| 2026-03-25 | 47.27 | 47.45 | 46.82 | 47.20 | +0.23% | 76,419 |
| 2026-03-24 | 46.77 | 47.53 | 46.21 | 47.09 | -0.34% | 63,900 |
| 2026-03-23 | 47.13 | 47.77 | 46.79 | 47.25 | +2.72% | 67,933 |
| 2026-03-20 | 46.00 | 46.63 | 45.31 | 46.00 | -0.03% | 126,572 |
| 2026-03-19 | 45.09 | 46.56 | 45.00 | 46.02 | +1.60% | 76,574 |
| 2026-03-18 | 46.09 | 46.15 | 44.62 | 45.29 | -2.14% | 52,396 |
| 2026-03-17 | 47.53 | 47.84 | 46.12 | 46.28 | -2.51% | 63,245 |
| 2026-03-16 | 46.85 | 47.58 | 46.24 | 47.47 | +2.13% | 55,184 |
| 2026-03-13 | 46.85 | 46.85 | 45.97 | 46.48 | -0.11% | 31,974 |
| 2026-03-12 | 46.06 | 46.74 | 45.74 | 46.53 | -0.73% | 71,930 |
| 2026-03-11 | 46.98 | 47.40 | 46.37 | 46.87 | -1.22% | 38,315 |
| 2026-03-10 | 46.93 | 48.38 | 46.24 | 47.45 | +0.57% | 64,693 |
| 2026-03-09 | 46.70 | 47.50 | 45.89 | 47.18 | -0.67% | 45,192 |
| 2026-03-06 | 47.83 | 47.83 | 46.29 | 47.50 | -2.92% | 69,478 |
| 2026-03-05 | 50.07 | 50.23 | 48.10 | 48.93 | -3.11% | 51,822 |
| 2026-03-04 | 50.46 | 51.29 | 50.17 | 50.50 | +0.86% | 27,097 |
| 2026-03-03 | 49.77 | 50.63 | 49.21 | 50.07 | -0.89% | 19,415 |
| 2026-03-02 | 49.84 | 50.93 | 49.84 | 50.52 | +0.24% | 33,631 |
| 2026-02-27 | 51.16 | 51.21 | 49.52 | 50.40 | -2.23% | 59,819 |
| 2026-02-26 | 50.87 | 52.02 | 50.15 | 51.55 | +0.74% | 37,476 |
| 2026-02-25 | 50.16 | 51.34 | 49.36 | 51.17 | +3.56% | 44,148 |
| 2026-02-24 | 50.22 | 50.27 | 48.80 | 49.41 | -0.60% | 32,359 |
| 2026-02-23 | 52.00 | 52.53 | 49.43 | 49.71 | -4.03% | 24,717 |
| 2026-02-20 | 51.00 | 52.00 | 50.70 | 51.80 | +0.43% | 46,217 |
| 2026-02-19 | 51.82 | 51.97 | 50.97 | 51.58 | -0.71% | 28,837 |
| 2026-02-18 | 53.06 | 53.84 | 51.51 | 51.95 | -2.31% | 33,824 |
| 2026-02-17 | 52.12 | 53.52 | 52.12 | 53.18 | +1.20% | 18,545 |
| 2026-02-13 | 51.91 | 52.96 | 51.80 | 52.55 | +0.48% | 32,508 |
| 2026-02-12 | 53.18 | 53.18 | 51.62 | 52.30 | -0.74% | 51,621 |
| 2026-02-11 | 52.62 | 53.80 | 51.65 | 52.69 | +1.04% | 50,280 |
| 2026-02-10 | 52.15 | 52.47 | 51.18 | 52.15 | -0.21% | 28,352 |
| 2026-02-09 | 52.31 | 52.94 | 51.86 | 52.26 | -0.96% | 41,582 |
| 2026-02-06 | 53.38 | 53.89 | 52.23 | 52.77 | +0.01% | 32,449 |
| 2026-02-05 | 53.45 | 53.76 | 52.34 | 52.76 | -0.75% | 26,934 |
| 2026-02-04 | 52.55 | 53.30 | 52.48 | 53.16 | +1.84% | 32,177 |
| 2026-02-03 | 51.43 | 52.55 | 51.00 | 52.20 | +1.38% | 44,205 |
| 2026-02-02 | 50.38 | 51.68 | 50.38 | 51.49 | +1.92% | 39,150 |
| 2026-01-30 | 49.94 | 50.76 | 49.11 | 50.52 | +1.57% | 31,673 |
| 2026-01-29 | 49.03 | 49.97 | 48.65 | 49.74 | +2.60% | 42,686 |
| 2026-01-28 | 49.75 | 49.75 | 48.22 | 48.48 | -0.57% | 56,547 |
| 2026-01-27 | 48.00 | 48.84 | 48.00 | 48.76 | +0.83% | 32,386 |
| 2026-01-26 | 49.37 | 49.37 | 48.36 | 48.36 | -1.37% | 29,179 |
| 2026-01-23 | 50.36 | 50.86 | 48.46 | 49.03 | -3.58% | 21,037 |
| 2026-01-22 | 50.85 | 50.89 | 50.15 | 50.85 | +0.28% | 27,892 |
| 2026-01-21 | 48.58 | 50.73 | 48.28 | 50.71 | +3.72% | 27,773 |
| 2026-01-20 | 48.85 | 49.25 | 48.50 | 48.89 | -1.03% | 23,382 |
| 2026-01-16 | 49.57 | 50.05 | 48.59 | 49.40 | -0.48% | 33,247 |
| 2026-01-15 | 48.65 | 50.00 | 47.40 | 49.64 | +1.85% | 30,492 |
| 2026-01-14 | 47.86 | 49.20 | 47.86 | 48.74 | +1.04% | 26,552 |
| 2026-01-13 | 47.87 | 48.24 | 47.27 | 48.24 | +0.46% | 38,953 |
| 2026-01-12 | 48.60 | 48.67 | 47.71 | 48.02 | -0.64% | 24,293 |
| 2026-01-09 | 48.53 | 48.94 | 48.06 | 48.33 | -0.68% | 22,195 |
| 2026-01-08 | 47.25 | 48.87 | 47.25 | 48.66 | +2.21% | 29,280 |
| 2026-01-07 | 48.60 | 48.60 | 47.30 | 47.61 | -1.63% | 18,280 |
| 2026-01-06 | 48.04 | 48.44 | 47.45 | 48.40 | -0.06% | 28,110 |
| 2026-01-05 | 47.17 | 49.10 | 47.17 | 48.43 | +2.50% | 27,761 |
| 2026-01-02 | 47.57 | 48.44 | 46.86 | 47.25 | -2.28% | 25,512 |
| 2025-12-31 | 48.67 | 48.67 | 47.82 | 48.35 | -0.10% | 20,416 |
| 2025-12-30 | 49.34 | 49.34 | 48.37 | 48.40 | -1.53% | 12,291 |
| 2025-12-29 | 49.52 | 49.67 | 48.93 | 49.15 | -0.51% | 16,728 |
| 2025-12-26 | 49.83 | 49.83 | 48.87 | 49.40 | -0.62% | 12,339 |
| 2025-12-24 | 49.83 | 50.10 | 49.55 | 49.71 | +0.00% | 14,349 |
| 2025-12-23 | 50.07 | 50.51 | 49.47 | 49.71 | -1.58% | 18,391 |
| 2025-12-22 | 51.46 | 52.25 | 50.14 | 50.51 | -2.06% | 30,760 |
| 2025-12-19 | 52.81 | 52.81 | 51.15 | 51.57 | -2.48% | 44,905 |
| 2025-12-18 | 53.00 | 53.41 | 51.96 | 52.88 | +0.06% | 37,928 |
| 2025-12-17 | 52.80 | 53.00 | 52.36 | 52.85 | +0.65% | 36,586 |
| 2025-12-16 | 52.79 | 53.00 | 51.99 | 52.51 | -0.19% | 30,478 |
| 2025-12-15 | 52.02 | 52.99 | 51.91 | 52.61 | +1.84% | 33,925 |
| 2025-12-12 | 51.93 | 52.26 | 51.40 | 51.66 | +0.14% | 35,677 |
| 2025-12-11 | 50.99 | 51.87 | 50.61 | 51.59 | +0.96% | 33,541 |
| 2025-12-10 | 50.44 | 51.44 | 50.05 | 51.10 | +0.85% | 65,105 |
| 2025-12-09 | 49.58 | 51.37 | 49.58 | 50.67 | +2.07% | 31,079 |
| 2025-12-08 | 49.52 | 49.78 | 49.37 | 49.64 | +0.98% | 12,588 |
| 2025-12-05 | 48.50 | 49.19 | 48.50 | 49.16 | -0.57% | 19,060 |
| 2025-12-04 | 49.64 | 49.85 | 48.83 | 49.44 | -0.02% | 29,390 |
| 2025-12-03 | 48.63 | 49.48 | 48.60 | 49.45 | +2.38% | 22,253 |
| 2025-12-02 | 48.16 | 48.48 | 48.03 | 48.30 | +0.79% | 17,064 |
| 2025-12-01 | 47.83 | 48.95 | 47.34 | 47.92 | -0.99% | 9,498 |
| 2025-11-28 | 48.55 | 48.78 | 48.14 | 48.40 | -1.22% | 7,877 |
| 2025-11-26 | 48.75 | 49.39 | 48.02 | 49.00 | -0.08% | 32,355 |
| 2025-11-25 | 48.62 | 49.72 | 47.77 | 49.04 | +1.83% | 24,078 |
| 2025-11-24 | 48.31 | 48.42 | 47.50 | 48.16 | -0.93% | 15,248 |
| 2025-11-21 | 47.17 | 48.90 | 47.00 | 48.61 | +3.01% | 36,424 |
| 2025-11-20 | 46.82 | 47.41 | 46.75 | 47.19 | +2.09% | 18,961 |
| 2025-11-19 | 46.51 | 47.20 | 45.79 | 46.23 | -1.04% | 24,681 |
| 2025-11-18 | 45.64 | 46.71 | 45.64 | 46.71 | +1.83% | 16,901 |
| 2025-11-17 | 47.53 | 47.53 | 45.87 | 45.87 | -3.06% | 15,473 |
| 2025-11-14 | 47.33 | 47.74 | 47.00 | 47.32 | -1.17% | 21,554 |
| 2025-11-13 | 44.82 | 48.20 | 44.82 | 47.88 | +0.04% | 24,243 |
| 2025-11-12 | 48.01 | 48.53 | 47.84 | 47.86 | -0.95% | 17,461 |
| 2025-11-11 | 47.98 | 48.54 | 47.51 | 48.32 | +0.90% | 21,958 |
| 2025-11-10 | 46.90 | 47.90 | 46.61 | 47.89 | +1.94% | 16,759 |
| 2025-11-07 | 46.47 | 47.29 | 46.47 | 46.98 | +0.60% | 22,655 |
| 2025-11-06 | 46.80 | 46.99 | 46.19 | 46.70 | -0.45% | 16,017 |
| 2025-11-05 | 46.00 | 47.00 | 42.60 | 46.91 | +2.36% | 29,735 |
| 2025-11-04 | 45.18 | 45.97 | 45.12 | 45.83 | +1.04% | 15,732 |
| 2025-11-03 | 45.53 | 45.67 | 45.18 | 45.36 | +0.40% | 17,531 |
| 2025-10-31 | 44.68 | 45.35 | 44.37 | 45.18 | +0.47% | 17,431 |
| 2025-10-30 | 44.01 | 44.97 | 43.85 | 44.97 | +1.97% | 12,260 |
| 2025-10-29 | 44.06 | 45.27 | 43.34 | 44.10 | -0.59% | 30,262 |
| 2025-10-28 | 44.55 | 45.19 | 44.13 | 44.36 | -0.45% | 12,377 |
| 2025-10-27 | 45.33 | 45.45 | 44.48 | 44.56 | -1.70% | 14,111 |
| 2025-10-24 | 45.78 | 46.00 | 45.18 | 45.33 | -0.96% | 15,646 |
| 2025-10-23 | 44.86 | 46.00 | 44.86 | 45.77 | +3.11% | 37,667 |
| 2025-10-22 | 43.77 | 44.63 | 43.63 | 44.39 | +1.88% | 22,953 |
| 2025-10-21 | 44.07 | 44.18 | 43.42 | 43.57 | -1.63% | 20,006 |
| 2025-10-20 | 43.05 | 44.29 | 43.05 | 44.29 | +2.45% | 19,411 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+8.31%). 가장 약한 달: 3월 (-5.05%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
ACNB Corporation (ACNB)의 최근 종가는 얼마입니까?
2026-10-16 기준 63.34. Closelook 데이터 레이크의 일별 가격 기록 기준.
ACNB의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 67.60, 최저 42.60 (2026-10-16 기준).
ACNB Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 ACNB의 가장 강한 달은 6월(평균 +8.31%), 가장 약한 달은 3월(평균 -5.05%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.