Comparing Back to the side-by-side chart ↗
ACV Auctions Inc. (ACVA) — 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 | 10.50 | 10.50 | 10.50 | 10.50 | +0.00% | 0 |
| 2026-10-15 | 10.50 | 10.51 | 10.49 | 10.50 | +0.00% | 5,338,100 |
| 2026-10-14 | 10.50 | 10.50 | 10.49 | 10.50 | +0.29% | 1,960,500 |
| 2026-10-13 | 10.45 | 10.47 | 10.45 | 10.47 | +0.19% | 1,079,500 |
| 2026-10-12 | 10.46 | 10.46 | 10.44 | 10.45 | +0.10% | 3,958,600 |
| 2026-10-09 | 10.45 | 10.46 | 10.44 | 10.44 | +0.00% | 1,331,300 |
| 2026-10-08 | 10.45 | 10.45 | 10.44 | 10.44 | +0.00% | 4,037,300 |
| 2026-10-07 | 10.45 | 10.45 | 10.43 | 10.44 | +0.00% | 7,866,300 |
| 2026-10-06 | 10.48 | 10.48 | 10.44 | 10.44 | -0.57% | 3,357,800 |
| 2026-10-05 | 10.46 | 10.50 | 10.44 | 10.50 | +0.48% | 7,627,300 |
| 2026-10-02 | 10.47 | 10.48 | 10.45 | 10.45 | +0.00% | 2,777,300 |
| 2026-10-01 | 10.44 | 10.47 | 10.44 | 10.45 | +0.19% | 6,423,300 |
| 2026-09-30 | 10.44 | 10.45 | 10.43 | 10.43 | -0.10% | 13,298,700 |
| 2026-09-29 | 10.43 | 10.45 | 10.43 | 10.44 | -0.19% | 22,440,400 |
| 2026-09-28 | 10.45 | 10.47 | 10.43 | 10.46 | +0.00% | 7,030,900 |
| 2026-09-25 | 10.46 | 10.46 | 10.45 | 10.46 | +0.00% | 3,745,400 |
| 2026-09-24 | 10.44 | 10.46 | 10.44 | 10.46 | +0.29% | 6,090,600 |
| 2026-09-23 | 10.46 | 10.47 | 10.41 | 10.43 | -0.19% | 14,193,000 |
| 2026-09-22 | 10.47 | 10.48 | 10.45 | 10.45 | -0.29% | 4,395,900 |
| 2026-09-21 | 10.48 | 10.49 | 10.45 | 10.48 | +0.00% | 10,569,300 |
| 2026-09-18 | 10.48 | 10.48 | 10.45 | 10.48 | +0.00% | 11,270,800 |
| 2026-09-17 | 10.46 | 10.50 | 10.45 | 10.48 | +0.58% | 23,704,200 |
| 2026-09-16 | 10.44 | 10.44 | 10.42 | 10.42 | -0.10% | 12,102,200 |
| 2026-09-15 | 10.43 | 10.44 | 10.41 | 10.43 | +0.19% | 12,230,100 |
| 2026-09-14 | 10.42 | 10.44 | 10.41 | 10.41 | +0.00% | 18,683,600 |
| 2026-09-11 | 10.46 | 10.46 | 10.41 | 10.41 | +44.18% | 115,502,900 |
| 2026-09-10 | 7.36 | 7.39 | 7.00 | 7.22 | -2.04% | 19,621,100 |
| 2026-09-09 | 7.03 | 7.41 | 6.86 | 7.37 | +4.84% | 3,905,100 |
| 2026-09-08 | 6.95 | 7.11 | 6.68 | 7.03 | +0.72% | 3,286,600 |
| 2026-09-04 | 6.66 | 7.17 | 6.60 | 6.98 | +4.18% | 2,668,500 |
| 2026-09-03 | 6.84 | 6.99 | 6.64 | 6.70 | -1.03% | 2,703,000 |
| 2026-09-02 | 6.71 | 6.95 | 6.66 | 6.77 | +0.15% | 1,957,100 |
| 2026-09-01 | 6.90 | 7.07 | 6.68 | 6.76 | -3.84% | 4,063,800 |
| 2026-08-31 | 7.09 | 7.32 | 7.01 | 7.03 | -1.82% | 3,504,100 |
| 2026-08-28 | 7.26 | 7.42 | 7.04 | 7.16 | -0.83% | 2,765,200 |
| 2026-08-27 | 7.30 | 7.44 | 7.05 | 7.22 | -1.37% | 2,862,200 |
| 2026-08-26 | 7.22 | 7.48 | 7.21 | 7.32 | +0.55% | 1,593,100 |
| 2026-08-25 | 7.43 | 7.55 | 7.26 | 7.28 | -2.54% | 1,854,806 |
| 2026-08-24 | 7.46 | 7.60 | 7.26 | 7.47 | +0.54% | 2,630,256 |
| 2026-08-21 | 7.70 | 7.77 | 7.39 | 7.43 | -3.13% | 3,258,900 |
| 2026-08-20 | 7.44 | 7.67 | 7.28 | 7.67 | +2.68% | 3,003,500 |
| 2026-08-19 | 7.64 | 7.68 | 7.37 | 7.47 | -2.10% | 4,002,700 |
| 2026-08-18 | 7.57 | 7.86 | 7.51 | 7.63 | +0.13% | 4,217,900 |
| 2026-08-17 | 8.21 | 8.24 | 7.61 | 7.62 | -7.86% | 5,370,700 |
| 2026-08-14 | 7.92 | 8.29 | 7.78 | 8.27 | +3.89% | 4,083,100 |
| 2026-08-13 | 7.72 | 8.36 | 7.68 | 7.96 | +2.58% | 5,821,500 |
| 2026-08-12 | 7.36 | 8.04 | 7.14 | 7.76 | +6.89% | 8,857,100 |
| 2026-08-11 | 8.22 | 8.27 | 6.67 | 7.26 | +0.00% | 25,659,300 |
| 2026-08-10 | 7.28 | 7.57 | 7.03 | 7.26 | -2.68% | 7,263,700 |
| 2026-08-07 | 7.49 | 7.77 | 7.33 | 7.46 | +0.13% | 3,722,800 |
| 2026-08-06 | 7.55 | 7.60 | 7.42 | 7.45 | -2.99% | 1,900,500 |
| 2026-08-05 | 7.98 | 8.08 | 7.57 | 7.68 | -4.00% | 2,691,100 |
| 2026-08-04 | 7.67 | 8.02 | 7.67 | 8.00 | +2.70% | 2,195,700 |
| 2026-08-03 | 7.73 | 8.06 | 7.73 | 7.79 | +4.01% | 2,795,000 |
| 2026-07-31 | 7.98 | 8.03 | 7.35 | 7.49 | -6.72% | 5,004,000 |
| 2026-07-30 | 7.92 | 8.08 | 7.60 | 8.03 | -0.50% | 2,683,900 |
| 2026-07-29 | 8.13 | 8.38 | 8.02 | 8.07 | -1.47% | 1,499,500 |
| 2026-07-28 | 8.11 | 8.24 | 8.09 | 8.19 | +1.87% | 2,094,900 |
| 2026-07-27 | 7.85 | 8.13 | 7.84 | 8.04 | +4.01% | 1,993,600 |
| 2026-07-24 | 7.62 | 7.82 | 7.58 | 7.73 | +2.11% | 3,350,500 |
| 2026-07-23 | 7.68 | 7.75 | 7.51 | 7.57 | -1.43% | 2,501,100 |
| 2026-07-22 | 7.99 | 8.07 | 7.51 | 7.68 | -3.15% | 3,986,300 |
| 2026-07-21 | 7.40 | 7.95 | 7.33 | 7.93 | +7.02% | 2,988,700 |
| 2026-07-20 | 7.34 | 7.57 | 7.22 | 7.41 | -0.54% | 3,324,000 |
| 2026-07-17 | 7.50 | 7.55 | 7.28 | 7.45 | -2.36% | 3,085,800 |
| 2026-07-16 | 7.47 | 7.74 | 7.39 | 7.63 | +2.28% | 3,254,900 |
| 2026-07-15 | 7.34 | 7.56 | 7.16 | 7.46 | +3.18% | 2,848,300 |
| 2026-07-14 | 6.69 | 7.28 | 6.67 | 7.23 | +6.17% | 3,318,400 |
| 2026-07-13 | 6.69 | 6.83 | 6.62 | 6.81 | +2.10% | 2,451,700 |
| 2026-07-10 | 7.02 | 7.11 | 6.64 | 6.67 | -3.61% | 3,046,700 |
| 2026-07-09 | 6.86 | 7.00 | 6.80 | 6.92 | -1.00% | 2,679,500 |
| 2026-07-08 | 7.16 | 7.25 | 6.94 | 6.99 | -4.12% | 5,755,200 |
| 2026-07-07 | 7.48 | 7.59 | 7.29 | 7.29 | -1.88% | 2,324,500 |
| 2026-07-06 | 7.23 | 7.59 | 7.23 | 7.43 | +1.78% | 3,192,500 |
| 2026-07-02 | 7.29 | 7.38 | 7.08 | 7.30 | +0.14% | 2,376,300 |
| 2026-07-01 | 7.33 | 7.43 | 7.20 | 7.29 | +1.39% | 2,375,300 |
| 2026-06-30 | 7.09 | 7.33 | 7.05 | 7.19 | -0.14% | 2,756,400 |
| 2026-06-29 | 6.91 | 7.24 | 6.86 | 7.20 | +3.90% | 3,615,100 |
| 2026-06-26 | 6.52 | 7.03 | 6.52 | 6.93 | +5.48% | 8,770,400 |
| 2026-06-25 | 6.53 | 6.72 | 6.45 | 6.57 | -0.45% | 2,427,200 |
| 2026-06-24 | 6.48 | 6.77 | 6.48 | 6.60 | +3.12% | 2,348,900 |
| 2026-06-23 | 6.43 | 6.50 | 6.35 | 6.40 | +0.47% | 2,752,200 |
| 2026-06-22 | 6.38 | 6.52 | 6.30 | 6.37 | -1.70% | 2,112,900 |
| 2026-06-18 | 6.11 | 6.59 | 6.07 | 6.48 | +5.54% | 4,444,800 |
| 2026-06-17 | 6.26 | 6.46 | 6.00 | 6.14 | -2.07% | 2,443,600 |
| 2026-06-16 | 6.29 | 6.37 | 6.20 | 6.27 | -0.63% | 1,696,400 |
| 2026-06-15 | 6.05 | 6.31 | 6.00 | 6.31 | +4.99% | 1,954,400 |
| 2026-06-12 | 6.45 | 6.49 | 6.00 | 6.01 | -6.82% | 3,034,600 |
| 2026-06-11 | 5.92 | 6.46 | 5.91 | 6.45 | +8.59% | 3,246,400 |
| 2026-06-10 | 5.63 | 5.97 | 5.60 | 5.94 | +3.85% | 3,740,500 |
| 2026-06-09 | 5.65 | 5.92 | 5.58 | 5.72 | +1.24% | 1,920,300 |
| 2026-06-08 | 5.61 | 5.71 | 5.55 | 5.65 | -0.18% | 2,103,600 |
| 2026-06-05 | 5.85 | 5.94 | 5.54 | 5.66 | -3.58% | 1,989,900 |
| 2026-06-04 | 5.87 | 6.06 | 5.77 | 5.87 | +1.03% | 2,866,500 |
| 2026-06-03 | 6.19 | 6.20 | 5.71 | 5.81 | -8.07% | 3,894,100 |
| 2026-06-02 | 6.39 | 6.45 | 6.25 | 6.32 | -3.36% | 3,623,900 |
| 2026-06-01 | 6.75 | 6.80 | 6.17 | 6.54 | -0.46% | 3,774,700 |
| 2026-05-29 | 6.17 | 6.75 | 6.16 | 6.57 | +4.12% | 10,028,100 |
| 2026-05-28 | 6.03 | 6.51 | 6.01 | 6.31 | +5.17% | 3,771,300 |
| 2026-05-27 | 5.94 | 6.18 | 5.90 | 6.00 | +0.50% | 1,991,200 |
| 2026-05-26 | 6.01 | 6.18 | 5.91 | 5.97 | +0.34% | 2,784,100 |
| 2026-05-22 | 5.88 | 6.13 | 5.84 | 5.95 | +0.85% | 1,819,300 |
| 2026-05-21 | 5.72 | 5.96 | 5.66 | 5.90 | -1.01% | 2,519,800 |
| 2026-05-20 | 5.85 | 6.04 | 5.60 | 5.96 | +0.68% | 2,605,300 |
| 2026-05-19 | 6.11 | 6.24 | 5.91 | 5.92 | -1.66% | 2,558,100 |
| 2026-05-18 | 5.91 | 6.20 | 5.87 | 6.02 | +1.69% | 3,364,500 |
| 2026-05-15 | 5.73 | 6.08 | 5.73 | 5.92 | +3.50% | 2,892,000 |
| 2026-05-14 | 5.93 | 5.99 | 5.71 | 5.72 | +1.24% | 3,434,700 |
| 2026-05-13 | 5.74 | 5.82 | 5.55 | 5.65 | -3.25% | 3,657,900 |
| 2026-05-12 | 6.11 | 6.19 | 5.74 | 5.84 | -4.11% | 3,943,400 |
| 2026-05-11 | 6.31 | 6.46 | 5.97 | 6.09 | -4.99% | 4,722,800 |
| 2026-05-08 | 6.31 | 6.70 | 6.29 | 6.41 | -1.38% | 5,670,100 |
| 2026-05-07 | 6.17 | 6.70 | 5.94 | 6.50 | +24.52% | 13,348,400 |
| 2026-05-06 | 5.42 | 5.49 | 5.00 | 5.22 | -3.33% | 9,215,700 |
| 2026-05-05 | 5.33 | 5.51 | 5.23 | 5.40 | +1.89% | 4,002,700 |
| 2026-05-04 | 5.32 | 5.39 | 5.26 | 5.30 | +0.38% | 2,650,500 |
| 2026-05-01 | 5.30 | 5.38 | 5.17 | 5.28 | +1.73% | 3,765,400 |
| 2026-04-30 | 5.13 | 5.22 | 5.04 | 5.19 | -0.57% | 2,180,500 |
| 2026-04-29 | 4.97 | 5.28 | 4.96 | 5.22 | +3.98% | 3,722,500 |
| 2026-04-28 | 5.29 | 5.35 | 5.00 | 5.02 | -3.83% | 1,989,400 |
| 2026-04-27 | 5.08 | 5.34 | 5.04 | 5.22 | +1.75% | 2,433,200 |
| 2026-04-24 | 5.17 | 5.32 | 5.11 | 5.13 | -1.16% | 2,597,000 |
| 2026-04-23 | 4.90 | 5.25 | 4.76 | 5.19 | +4.43% | 3,104,400 |
| 2026-04-22 | 4.92 | 4.97 | 4.87 | 4.97 | +2.05% | 2,031,100 |
| 2026-04-21 | 5.10 | 5.17 | 4.83 | 4.87 | -4.51% | 1,931,100 |
| 2026-04-20 | 4.96 | 5.10 | 4.92 | 5.10 | +1.59% | 1,742,100 |
| 2026-04-17 | 4.94 | 5.16 | 4.94 | 5.02 | +3.29% | 2,732,400 |
| 2026-04-16 | 4.98 | 5.03 | 4.80 | 4.86 | -1.02% | 2,264,200 |
| 2026-04-15 | 4.71 | 5.00 | 4.66 | 4.91 | +5.36% | 1,886,200 |
| 2026-04-14 | 4.54 | 4.73 | 4.47 | 4.66 | +3.10% | 2,187,700 |
| 2026-04-13 | 4.32 | 4.66 | 4.27 | 4.52 | +4.39% | 2,232,600 |
| 2026-04-10 | 4.35 | 4.39 | 4.18 | 4.33 | -0.23% | 2,556,300 |
| 2026-04-09 | 4.53 | 4.55 | 4.29 | 4.34 | -5.24% | 2,583,700 |
| 2026-04-08 | 4.81 | 4.90 | 4.54 | 4.58 | -1.08% | 1,702,100 |
| 2026-04-07 | 4.64 | 4.74 | 4.58 | 4.63 | -0.22% | 2,255,300 |
| 2026-04-06 | 4.37 | 4.69 | 4.37 | 4.64 | +6.42% | 2,044,000 |
| 2026-04-02 | 4.18 | 4.42 | 4.14 | 4.36 | +2.11% | 2,536,800 |
| 2026-04-01 | 4.24 | 4.41 | 4.07 | 4.27 | +0.71% | 3,413,800 |
| 2026-03-31 | 4.30 | 4.38 | 4.17 | 4.24 | +0.24% | 2,725,900 |
| 2026-03-30 | 4.18 | 4.26 | 4.08 | 4.23 | +1.93% | 2,542,200 |
| 2026-03-27 | 4.27 | 4.30 | 4.07 | 4.15 | -4.16% | 2,528,293 |
| 2026-03-26 | 4.33 | 4.52 | 4.24 | 4.33 | -1.37% | 2,940,784 |
| 2026-03-25 | 4.73 | 4.76 | 4.26 | 4.39 | -4.77% | 3,456,961 |
| 2026-03-24 | 4.70 | 4.75 | 4.50 | 4.61 | -4.16% | 1,813,833 |
| 2026-03-23 | 4.81 | 4.92 | 4.73 | 4.81 | +2.12% | 3,024,254 |
| 2026-03-20 | 4.74 | 4.82 | 4.63 | 4.71 | -0.42% | 4,093,668 |
| 2026-03-19 | 4.60 | 4.81 | 4.56 | 4.73 | +1.94% | 2,800,008 |
| 2026-03-18 | 4.87 | 5.03 | 4.62 | 4.64 | -7.20% | 2,719,494 |
| 2026-03-17 | 4.87 | 5.12 | 4.85 | 5.00 | +2.67% | 2,230,789 |
| 2026-03-16 | 4.88 | 5.08 | 4.82 | 4.87 | +0.62% | 2,286,795 |
| 2026-03-13 | 4.87 | 4.97 | 4.80 | 4.84 | -0.41% | 1,760,801 |
| 2026-03-12 | 5.05 | 5.15 | 4.83 | 4.86 | -2.80% | 2,426,221 |
| 2026-03-11 | 5.16 | 5.23 | 4.86 | 5.00 | -3.10% | 2,149,896 |
| 2026-03-10 | 5.08 | 5.17 | 4.88 | 5.16 | +0.19% | 2,396,918 |
| 2026-03-09 | 5.00 | 5.20 | 4.86 | 5.15 | +0.59% | 2,206,710 |
| 2026-03-06 | 5.32 | 5.36 | 5.05 | 5.12 | -5.36% | 2,292,941 |
| 2026-03-05 | 5.44 | 5.67 | 5.35 | 5.41 | -0.92% | 2,463,536 |
| 2026-03-04 | 5.44 | 5.64 | 5.31 | 5.46 | -1.44% | 2,732,786 |
| 2026-03-03 | 5.29 | 5.64 | 5.04 | 5.54 | +13.29% | 5,573,107 |
| 2026-03-02 | 4.71 | 5.00 | 4.67 | 4.89 | +0.62% | 4,216,988 |
| 2026-02-27 | 4.60 | 4.93 | 4.50 | 4.86 | +3.62% | 5,735,128 |
| 2026-02-26 | 4.49 | 4.76 | 4.49 | 4.69 | +3.99% | 5,304,676 |
| 2026-02-25 | 4.88 | 5.01 | 4.45 | 4.51 | -5.05% | 6,723,220 |
| 2026-02-24 | 5.58 | 5.65 | 4.61 | 4.75 | -16.37% | 19,288,311 |
| 2026-02-23 | 6.51 | 6.55 | 5.54 | 5.68 | -14.71% | 7,698,090 |
| 2026-02-20 | 6.74 | 6.86 | 6.58 | 6.66 | -1.33% | 2,661,464 |
| 2026-02-19 | 6.62 | 6.82 | 6.52 | 6.75 | +1.05% | 2,500,760 |
| 2026-02-18 | 6.51 | 6.79 | 6.43 | 6.68 | +3.89% | 3,076,828 |
| 2026-02-17 | 6.64 | 6.86 | 6.31 | 6.43 | -2.72% | 3,692,406 |
| 2026-02-13 | 6.76 | 6.91 | 6.54 | 6.61 | +1.54% | 2,612,579 |
| 2026-02-12 | 7.20 | 7.21 | 6.18 | 6.51 | -9.58% | 6,956,581 |
| 2026-02-11 | 7.51 | 7.54 | 7.16 | 7.20 | -1.23% | 3,535,482 |
| 2026-02-10 | 7.36 | 7.60 | 7.21 | 7.29 | -0.14% | 2,062,200 |
| 2026-02-09 | 7.35 | 7.41 | 7.12 | 7.30 | -0.95% | 1,840,923 |
| 2026-02-06 | 7.13 | 7.42 | 7.01 | 7.37 | +4.54% | 2,639,037 |
| 2026-02-05 | 7.54 | 7.58 | 7.01 | 7.05 | -6.37% | 2,619,694 |
| 2026-02-04 | 7.46 | 7.61 | 7.21 | 7.53 | +0.80% | 4,968,057 |
| 2026-02-03 | 7.53 | 7.72 | 7.36 | 7.47 | -1.97% | 2,553,189 |
| 2026-02-02 | 7.77 | 7.87 | 7.60 | 7.62 | -2.43% | 6,428,566 |
| 2026-01-30 | 7.85 | 7.92 | 7.68 | 7.81 | -0.89% | 1,596,329 |
| 2026-01-29 | 8.06 | 8.16 | 7.82 | 7.88 | -1.99% | 1,700,089 |
| 2026-01-28 | 8.41 | 8.50 | 7.97 | 8.04 | -3.71% | 1,618,640 |
| 2026-01-27 | 8.55 | 8.61 | 8.15 | 8.35 | -2.91% | 2,524,379 |
| 2026-01-26 | 8.50 | 8.61 | 8.31 | 8.60 | +1.18% | 1,639,137 |
| 2026-01-23 | 8.66 | 8.74 | 8.42 | 8.50 | -1.39% | 2,019,305 |
| 2026-01-22 | 8.54 | 8.80 | 8.54 | 8.62 | +1.77% | 2,170,361 |
| 2026-01-21 | 8.47 | 8.58 | 8.10 | 8.47 | +0.00% | 3,033,268 |
| 2026-01-20 | 8.50 | 8.70 | 8.38 | 8.47 | -3.09% | 2,015,531 |
| 2026-01-16 | 8.83 | 8.95 | 8.71 | 8.74 | -2.67% | 1,528,220 |
| 2026-01-15 | 8.85 | 9.06 | 8.71 | 8.98 | +1.58% | 1,765,341 |
| 2026-01-14 | 8.93 | 8.99 | 8.61 | 8.84 | +1.14% | 2,114,005 |
| 2026-01-13 | 8.79 | 8.84 | 8.63 | 8.74 | -0.34% | 1,550,586 |
| 2026-01-12 | 8.71 | 9.07 | 8.62 | 8.77 | -0.11% | 2,653,263 |
| 2026-01-09 | 8.66 | 8.87 | 8.40 | 8.78 | +0.57% | 2,404,314 |
| 2026-01-08 | 8.38 | 9.04 | 8.30 | 8.73 | +3.07% | 2,790,193 |
| 2026-01-07 | 8.55 | 8.61 | 8.44 | 8.47 | -0.94% | 1,321,988 |
| 2026-01-06 | 8.59 | 8.62 | 8.43 | 8.55 | -0.70% | 2,188,203 |
| 2026-01-05 | 8.29 | 8.71 | 8.10 | 8.61 | +3.86% | 3,635,940 |
| 2026-01-02 | 8.10 | 8.51 | 8.05 | 8.29 | +3.37% | 3,937,357 |
| 2025-12-31 | 8.12 | 8.16 | 8.02 | 8.02 | -1.47% | 1,376,753 |
| 2025-12-30 | 8.22 | 8.33 | 8.13 | 8.14 | -1.57% | 1,427,408 |
| 2025-12-29 | 8.33 | 8.33 | 8.15 | 8.27 | +0.12% | 1,338,843 |
| 2025-12-26 | 8.16 | 8.31 | 8.16 | 8.26 | +0.00% | 1,266,108 |
| 2025-12-24 | 8.17 | 8.32 | 8.13 | 8.26 | +1.35% | 941,423 |
| 2025-12-23 | 8.17 | 8.29 | 7.98 | 8.15 | -0.73% | 2,753,241 |
| 2025-12-22 | 7.82 | 8.27 | 7.74 | 8.21 | +5.26% | 3,365,290 |
| 2025-12-19 | 7.90 | 7.94 | 7.72 | 7.80 | -1.64% | 2,831,960 |
| 2025-12-18 | 8.19 | 8.19 | 7.88 | 7.93 | +2.72% | 3,485,611 |
| 2025-12-17 | 7.88 | 8.10 | 7.66 | 7.72 | -3.50% | 2,712,248 |
| 2025-12-16 | 7.80 | 8.18 | 7.78 | 8.00 | +2.43% | 3,583,944 |
| 2025-12-15 | 8.03 | 8.14 | 7.81 | 7.81 | -2.25% | 3,758,130 |
| 2025-12-12 | 8.03 | 8.31 | 7.98 | 7.99 | -1.36% | 2,734,173 |
| 2025-12-11 | 8.15 | 8.35 | 8.02 | 8.10 | -1.94% | 3,016,492 |
| 2025-12-10 | 8.05 | 8.37 | 8.01 | 8.26 | +2.35% | 2,717,086 |
| 2025-12-09 | 8.00 | 8.26 | 8.00 | 8.07 | -0.62% | 2,000,948 |
| 2025-12-08 | 8.22 | 8.28 | 8.01 | 8.12 | -0.37% | 2,082,168 |
| 2025-12-05 | 7.90 | 8.23 | 7.86 | 8.15 | +3.30% | 3,299,691 |
| 2025-12-04 | 8.06 | 8.06 | 7.78 | 7.89 | -0.13% | 2,565,771 |
| 2025-12-03 | 7.77 | 8.00 | 7.73 | 7.90 | +2.60% | 1,980,189 |
| 2025-12-02 | 7.73 | 7.80 | 7.64 | 7.70 | -0.52% | 2,284,453 |
| 2025-12-01 | 7.70 | 8.02 | 7.70 | 7.74 | -1.40% | 2,454,010 |
| 2025-11-28 | 7.73 | 7.91 | 7.69 | 7.85 | +1.55% | 2,067,191 |
| 2025-11-26 | 7.56 | 7.87 | 7.43 | 7.73 | +1.84% | 3,352,954 |
| 2025-11-25 | 7.15 | 7.63 | 7.15 | 7.59 | +6.60% | 4,175,994 |
| 2025-11-24 | 6.80 | 7.17 | 6.67 | 7.12 | +5.48% | 4,202,121 |
| 2025-11-21 | 6.65 | 6.92 | 6.58 | 6.75 | +1.66% | 3,377,323 |
| 2025-11-20 | 6.69 | 6.78 | 6.49 | 6.64 | +0.00% | 3,634,711 |
| 2025-11-19 | 6.51 | 6.72 | 6.37 | 6.64 | +1.53% | 4,048,514 |
| 2025-11-18 | 6.22 | 6.58 | 6.16 | 6.54 | +3.81% | 3,549,304 |
| 2025-11-17 | 6.27 | 6.65 | 6.12 | 6.30 | +0.96% | 5,040,122 |
| 2025-11-14 | 6.32 | 6.33 | 5.99 | 6.24 | -2.04% | 5,448,208 |
| 2025-11-13 | 5.90 | 6.38 | 5.89 | 6.37 | +16.03% | 9,150,012 |
| 2025-11-12 | 5.46 | 5.61 | 5.34 | 5.49 | +0.00% | 17,148,064 |
| 2025-11-11 | 5.66 | 5.73 | 5.46 | 5.49 | -1.61% | 3,812,062 |
| 2025-11-10 | 5.52 | 5.71 | 5.46 | 5.58 | +3.33% | 9,809,425 |
| 2025-11-07 | 5.10 | 5.43 | 5.09 | 5.40 | +6.09% | 11,908,790 |
| 2025-11-06 | 5.88 | 6.50 | 4.95 | 5.09 | -37.55% | 31,093,433 |
| 2025-11-05 | 8.87 | 9.07 | 8.07 | 8.15 | -8.94% | 8,023,940 |
| 2025-11-04 | 9.33 | 9.37 | 8.89 | 8.95 | -4.69% | 3,135,480 |
| 2025-11-03 | 9.03 | 9.43 | 8.99 | 9.39 | +3.53% | 4,108,622 |
| 2025-10-31 | 8.86 | 9.12 | 8.83 | 9.07 | +1.91% | 2,623,008 |
| 2025-10-30 | 8.79 | 8.99 | 8.76 | 8.90 | -0.22% | 2,018,574 |
| 2025-10-29 | 9.05 | 9.20 | 8.82 | 8.92 | -2.62% | 2,446,996 |
| 2025-10-28 | 9.41 | 9.47 | 9.13 | 9.16 | -3.27% | 1,698,400 |
| 2025-10-27 | 9.60 | 9.64 | 9.41 | 9.47 | -0.42% | 1,861,000 |
| 2025-10-24 | 9.48 | 9.57 | 9.41 | 9.51 | +1.60% | 1,299,800 |
| 2025-10-23 | 9.33 | 9.45 | 9.21 | 9.36 | +0.32% | 1,539,400 |
| 2025-10-22 | 9.52 | 9.57 | 9.21 | 9.33 | -3.32% | 1,630,300 |
| 2025-10-21 | 9.16 | 9.65 | 9.08 | 9.65 | +6.16% | 2,749,800 |
| 2025-10-20 | 8.70 | 9.20 | 8.62 | 9.09 | +5.94% | 1,822,700 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 9월 (+19.79%). 가장 약한 달: 2월 (-28.86%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
ACV Auctions Inc. (ACVA)의 최근 종가는 얼마입니까?
2026-10-16 기준 10.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
ACVA의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 10.51, 최저 4.07 (2026-10-16 기준).
ACV Auctions Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 ACVA의 가장 강한 달은 9월(평균 +19.79%), 가장 약한 달은 2월(평균 -28.86%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.