Atlas Energy Solutions Inc. (AESI) — 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	10.30	10.42	9.71	9.84	-4.56%	4,885,966
2026-10-15	10.90	10.90	10.07	10.31	-6.87%	6,136,704
2026-10-14	11.66	11.87	11.03	11.07	-6.58%	3,012,195
2026-10-13	12.01	12.21	11.61	11.85	-0.92%	2,196,181
2026-10-12	12.30	12.40	11.82	11.96	-2.69%	1,629,814
2026-10-09	12.34	12.48	12.18	12.29	+1.07%	1,836,088
2026-10-08	12.45	12.55	12.08	12.16	-2.41%	3,950,951
2026-10-07	12.58	12.97	12.31	12.46	-1.97%	2,081,080
2026-10-06	12.66	13.12	12.51	12.71	-0.08%	3,381,168
2026-10-05	12.17	13.07	12.17	12.72	+5.65%	4,748,923
2026-10-02	11.57	12.13	11.54	12.04	+2.99%	2,678,043
2026-10-01	12.30	12.30	11.67	11.69	-2.66%	2,856,085
2026-09-30	11.75	12.31	11.26	12.01	+3.09%	4,656,730
2026-09-29	12.37	12.44	11.60	11.65	-5.28%	4,271,955
2026-09-28	12.75	12.89	12.13	12.30	-1.36%	4,825,228
2026-09-25	12.30	13.34	12.25	12.47	+13.47%	12,171,630
2026-09-24	11.47	11.52	10.97	10.99	-4.60%	4,427,083
2026-09-23	11.89	11.90	11.46	11.52	-4.00%	3,630,830
2026-09-22	12.94	13.05	11.91	12.00	-9.57%	3,945,213
2026-09-21	13.54	13.68	12.87	13.27	-2.07%	2,405,844
2026-09-18	13.52	13.66	13.34	13.55	+0.97%	2,275,696
2026-09-17	13.65	14.14	13.37	13.42	-1.11%	1,824,974
2026-09-16	13.70	13.95	13.23	13.57	-0.44%	2,926,270
2026-09-15	13.26	13.87	13.16	13.63	+3.73%	2,919,947
2026-09-14	13.66	13.66	12.83	13.14	-7.20%	3,302,291
2026-09-11	14.00	14.40	13.80	14.16	+2.09%	2,307,930
2026-09-10	14.72	14.72	13.82	13.87	-4.87%	3,507,625
2026-09-09	14.19	14.61	13.73	14.58	+4.22%	3,580,560
2026-09-08	13.82	14.42	13.67	13.99	+3.94%	3,236,956
2026-09-04	13.12	13.56	12.97	13.46	+2.20%	4,157,029
2026-09-03	12.95	13.34	12.79	13.17	+1.07%	2,618,080
2026-09-02	12.69	13.08	12.30	13.03	+2.76%	4,867,499
2026-09-01	13.06	13.43	12.62	12.68	-3.21%	2,626,098
2026-08-31	13.18	13.47	12.98	13.10	+1.95%	2,428,781
2026-08-28	12.93	13.12	12.77	12.85	-1.15%	1,477,145
2026-08-27	12.17	13.12	12.07	13.00	+7.71%	2,222,384
2026-08-26	11.91	12.29	11.77	12.07	+0.42%	2,414,802
2026-08-25	11.90	12.61	11.84	12.02	+1.01%	2,294,919
2026-08-24	12.43	12.48	11.83	11.90	-5.41%	2,677,843
2026-08-21	13.10	13.10	12.34	12.58	-3.16%	3,646,213
2026-08-20	13.16	13.69	12.70	12.99	-0.31%	4,888,036
2026-08-19	12.87	13.15	12.51	13.03	+3.00%	3,411,074
2026-08-18	12.77	12.99	12.38	12.65	-1.33%	2,057,467
2026-08-17	12.64	13.07	12.57	12.82	+2.97%	3,762,029
2026-08-14	11.82	12.63	11.75	12.45	+5.60%	3,012,367
2026-08-13	11.70	12.07	11.45	11.79	+0.43%	2,600,446
2026-08-12	12.04	12.24	11.59	11.74	-2.00%	2,193,028
2026-08-11	11.78	12.34	11.76	11.98	+1.70%	2,602,593
2026-08-10	11.44	11.92	11.44	11.78	+4.53%	2,062,319
2026-08-07	10.76	11.59	10.75	11.27	+1.81%	2,196,190
2026-08-06	10.54	11.22	10.32	11.07	+3.75%	3,844,088
2026-08-05	10.52	10.99	10.32	10.67	-2.38%	4,106,991
2026-08-04	9.91	11.21	9.54	10.93	+0.00%	9,409,445
2026-08-03	10.44	11.06	10.30	10.93	+1.30%	3,979,308
2026-07-31	10.53	10.88	10.01	10.79	+4.76%	3,314,960
2026-07-30	10.44	10.68	10.15	10.30	+1.18%	5,212,261
2026-07-29	11.13	11.38	10.14	10.18	-7.29%	4,756,816
2026-07-28	11.24	11.34	10.56	10.98	-4.02%	5,697,750
2026-07-27	11.67	12.09	11.35	11.44	-4.35%	5,521,078
2026-07-24	13.07	13.17	11.94	11.96	-8.49%	4,529,732
2026-07-23	14.88	15.01	12.90	13.07	-10.17%	4,694,912
2026-07-22	14.30	15.01	14.30	14.55	+2.18%	3,100,811
2026-07-21	13.94	14.35	13.69	14.24	+3.49%	1,493,416
2026-07-20	13.93	14.25	13.74	13.76	-2.20%	1,788,797
2026-07-17	13.91	14.09	13.48	14.07	+2.18%	3,414,698
2026-07-16	14.01	14.33	13.63	13.77	-3.77%	3,042,067
2026-07-15	14.63	15.02	14.09	14.31	-2.65%	2,182,952
2026-07-14	15.00	15.36	14.56	14.70	-0.47%	1,861,020
2026-07-13	14.59	14.91	14.43	14.77	+2.64%	2,110,376
2026-07-10	14.29	14.54	14.09	14.39	+1.27%	1,531,375
2026-07-09	14.35	14.47	13.96	14.21	-0.63%	1,839,457
2026-07-08	14.15	14.70	14.02	14.30	+2.29%	2,553,974
2026-07-07	13.84	14.10	13.50	13.98	+1.16%	3,100,118
2026-07-06	14.47	15.08	13.75	13.82	-4.49%	3,098,077
2026-07-02	15.85	16.15	14.21	14.47	-7.36%	4,831,876
2026-07-01	16.50	16.80	15.58	15.62	-5.96%	4,028,124
2026-06-30	16.71	16.99	16.49	16.61	-0.72%	2,399,400
2026-06-29	16.83	17.18	16.38	16.73	-1.59%	2,220,996
2026-06-26	16.39	17.00	16.27	17.00	+2.16%	6,484,392
2026-06-25	15.91	16.73	15.91	16.64	+5.65%	2,098,488
2026-06-24	16.01	16.07	15.41	15.75	-4.02%	3,813,373
2026-06-23	16.08	16.66	16.00	16.41	-0.42%	1,666,987
2026-06-22	16.37	16.57	15.81	16.48	+1.73%	1,654,573
2026-06-18	16.32	16.34	15.56	16.20	+0.75%	3,109,584
2026-06-17	16.65	16.65	16.02	16.08	-1.71%	1,605,879
2026-06-16	16.39	16.98	16.23	16.36	-1.51%	2,102,242
2026-06-15	16.39	17.12	16.28	16.61	-2.12%	1,978,798
2026-06-12	16.63	17.11	16.26	16.97	+3.04%	1,555,381
2026-06-11	17.20	17.29	16.45	16.47	-3.29%	2,949,831
2026-06-10	16.80	17.18	16.65	17.03	+3.09%	1,858,772
2026-06-09	17.02	17.18	16.05	16.52	-4.40%	2,260,734
2026-06-08	17.09	17.33	16.83	17.28	+3.60%	4,243,265
2026-06-05	17.90	18.20	16.42	16.68	-8.60%	2,421,852
2026-06-04	17.83	18.36	17.40	18.25	+1.90%	2,554,460
2026-06-03	18.35	18.72	17.84	17.91	-0.72%	3,031,349
2026-06-02	17.61	18.44	17.61	18.04	+5.44%	3,647,944
2026-06-01	16.80	17.56	16.80	17.11	+2.52%	2,778,083
2026-05-29	16.99	17.40	16.63	16.69	-1.94%	2,304,037
2026-05-28	18.40	18.50	16.87	17.02	-6.28%	3,509,750
2026-05-27	18.84	19.22	18.12	18.16	-6.05%	2,933,943
2026-05-26	19.22	19.76	18.90	19.33	+1.36%	2,916,378
2026-05-22	19.39	19.49	18.86	19.07	-2.05%	2,077,804
2026-05-21	20.00	20.13	19.03	19.47	-1.42%	3,753,077
2026-05-20	18.90	19.80	18.80	19.75	+2.86%	3,144,587
2026-05-19	19.74	19.74	18.78	19.20	-1.29%	3,859,145
2026-05-18	19.01	19.96	18.75	19.45	+3.07%	3,276,717
2026-05-15	18.59	19.23	18.38	18.87	-0.58%	2,904,613
2026-05-14	19.00	19.34	18.61	18.98	+0.16%	3,888,779
2026-05-13	18.70	19.13	18.30	18.95	+3.67%	3,176,728
2026-05-12	18.92	19.09	17.94	18.28	-2.97%	3,900,550
2026-05-11	18.97	19.38	18.70	18.84	+0.69%	3,236,102
2026-05-08	18.32	19.09	17.67	18.71	+2.35%	2,962,420
2026-05-07	18.01	18.29	17.42	18.28	-0.60%	5,825,631
2026-05-06	18.66	18.96	17.82	18.39	-4.32%	8,265,980
2026-05-05	17.66	19.61	17.66	19.22	+8.28%	13,809,290
2026-05-04	17.11	17.85	16.94	17.75	+3.62%	5,924,999
2026-05-01	17.23	17.80	17.04	17.13	-1.44%	3,448,957
2026-04-30	16.99	17.38	16.77	17.38	+1.05%	3,700,667
2026-04-29	17.47	17.81	17.01	17.20	+0.58%	6,158,621
2026-04-28	16.88	17.41	16.72	17.10	+2.40%	6,261,978
2026-04-27	16.42	17.08	15.87	16.70	+2.39%	4,666,464
2026-04-24	16.31	16.50	15.98	16.31	+1.24%	4,604,323
2026-04-23	15.32	16.24	15.20	16.11	+4.41%	5,845,513
2026-04-22	14.80	15.51	14.72	15.43	+5.47%	6,480,210
2026-04-21	13.94	14.66	13.94	14.63	+5.94%	5,689,533
2026-04-20	13.33	13.88	13.16	13.81	+3.91%	3,885,767
2026-04-17	13.00	13.73	12.64	13.29	-1.12%	5,963,403
2026-04-16	13.49	13.74	13.26	13.44	+2.05%	2,958,751
2026-04-15	12.44	13.22	12.42	13.17	+9.84%	7,594,536
2026-04-14	11.71	12.43	11.47	11.99	+2.39%	8,846,347
2026-04-13	11.54	12.44	11.47	11.71	+2.99%	5,917,437
2026-04-10	11.42	11.56	11.10	11.37	-1.22%	4,023,621
2026-04-09	11.31	11.61	11.23	11.51	+1.68%	8,421,138
2026-04-08	10.57	11.38	10.52	11.32	+0.71%	10,843,900
2026-04-07	11.01	11.29	10.82	11.24	+0.72%	22,470,840
2026-04-06	10.84	11.91	10.64	11.16	-8.15%	15,078,350
2026-04-02	12.83	13.44	12.13	12.15	-0.41%	3,587,251
2026-04-01	12.82	12.98	11.85	12.20	-7.01%	2,957,573
2026-03-31	13.20	13.50	12.85	13.12	-0.23%	1,411,033
2026-03-30	13.45	13.79	13.09	13.15	-0.53%	1,990,299
2026-03-27	14.14	14.17	13.19	13.22	-5.57%	1,970,608
2026-03-26	13.51	14.23	13.51	14.00	+3.24%	2,437,032
2026-03-25	13.27	13.59	13.12	13.56	+0.67%	1,639,067
2026-03-24	12.90	13.81	12.90	13.47	+6.31%	2,362,675
2026-03-23	12.94	13.07	12.19	12.67	-6.01%	3,441,062
2026-03-20	13.63	13.85	13.40	13.48	-1.46%	4,556,631
2026-03-19	13.62	13.92	13.29	13.68	+1.11%	1,917,990
2026-03-18	13.98	14.23	13.51	13.53	-3.22%	2,424,067
2026-03-17	13.26	14.18	13.18	13.98	+5.99%	2,504,414
2026-03-16	13.38	13.67	12.96	13.19	-3.01%	3,400,977
2026-03-13	13.34	13.66	13.17	13.60	+0.74%	2,314,285
2026-03-12	13.20	13.84	12.95	13.50	+2.27%	4,473,461
2026-03-11	12.28	13.22	12.16	13.20	+6.45%	4,065,434
2026-03-10	11.70	12.59	11.52	12.40	+4.20%	6,546,722
2026-03-09	11.91	12.47	11.65	11.90	+0.93%	3,335,944
2026-03-06	11.47	12.01	11.18	11.79	+4.15%	4,896,315
2026-03-05	10.20	11.36	10.04	11.32	+12.75%	6,987,432
2026-03-04	10.04	10.08	9.51	10.04	+1.31%	2,852,519
2026-03-03	9.81	10.36	9.69	9.91	-0.50%	3,615,429
2026-03-02	9.82	9.97	9.35	9.96	+3.43%	2,256,251
2026-02-27	9.73	9.81	9.49	9.63	-2.03%	2,409,707
2026-02-26	9.31	10.06	9.27	9.83	+2.72%	3,123,582
2026-02-25	10.42	10.67	9.56	9.57	-7.71%	3,889,639
2026-02-24	11.50	11.58	9.79	10.37	-5.73%	5,240,220
2026-02-23	11.47	11.68	10.82	11.00	-6.06%	2,464,133
2026-02-20	11.81	11.93	11.47	11.71	-2.90%	1,258,864
2026-02-19	12.13	12.31	11.73	12.06	+1.26%	1,855,399
2026-02-18	12.10	12.26	11.78	11.91	+0.93%	1,535,222
2026-02-17	11.94	12.09	11.32	11.80	+0.25%	1,852,854
2026-02-13	11.31	11.96	11.26	11.77	+5.00%	1,163,067
2026-02-12	12.00	12.00	11.06	11.21	-6.66%	1,203,393
2026-02-11	12.00	12.20	11.77	12.01	+2.74%	1,388,480
2026-02-10	12.00	12.00	11.54	11.69	-2.18%	946,428
2026-02-09	11.69	11.98	11.61	11.95	+1.70%	1,002,216
2026-02-06	11.28	11.94	11.13	11.75	+5.00%	3,025,229
2026-02-05	11.57	11.76	10.85	11.19	-5.65%	2,398,225
2026-02-04	12.06	12.14	11.51	11.86	-1.41%	2,501,046
2026-02-03	11.70	12.07	11.56	12.03	+2.21%	2,205,195
2026-02-02	11.32	11.85	11.25	11.77	+0.86%	2,429,677
2026-01-30	11.60	11.99	11.38	11.67	-1.35%	2,612,001
2026-01-29	11.88	12.42	11.64	11.83	+1.28%	4,389,460
2026-01-28	11.83	11.95	11.29	11.68	+0.60%	2,785,457
2026-01-27	11.39	11.78	11.31	11.61	+0.96%	2,322,493
2026-01-26	11.96	12.04	11.38	11.50	-3.52%	3,893,464
2026-01-23	12.13	12.39	11.86	11.92	+0.85%	1,652,468
2026-01-22	11.61	12.14	11.61	11.82	+1.98%	3,371,507
2026-01-21	11.43	11.94	11.37	11.59	+3.67%	1,843,816
2026-01-20	11.07	11.22	10.80	11.18	+1.18%	1,887,582
2026-01-16	11.00	11.11	10.75	11.05	+1.10%	1,906,085
2026-01-15	10.48	11.08	10.28	10.93	+2.34%	1,583,901
2026-01-14	10.82	11.22	10.62	10.68	-0.28%	2,321,388
2026-01-13	10.80	10.98	10.67	10.71	-0.19%	1,598,550
2026-01-12	10.45	10.80	10.29	10.73	+3.57%	2,260,076
2026-01-09	10.36	10.43	10.04	10.36	+0.58%	1,851,419
2026-01-08	9.80	10.60	9.80	10.30	+4.99%	2,533,236
2026-01-07	10.08	10.12	9.78	9.81	-2.00%	1,760,856
2026-01-06	9.87	10.08	9.57	10.01	+2.35%	2,611,674
2026-01-05	10.00	10.35	9.20	9.78	+0.62%	2,987,004
2026-01-02	9.63	9.81	9.20	9.72	+3.18%	3,262,856
2025-12-31	9.55	9.67	9.36	9.42	-2.18%	2,566,238
2025-12-30	9.52	9.80	9.46	9.63	+0.94%	2,738,431
2025-12-29	9.46	9.75	9.44	9.54	+1.27%	2,174,369
2025-12-26	9.53	9.59	9.32	9.42	-1.87%	1,200,630
2025-12-24	9.70	9.76	9.54	9.60	-1.84%	744,008
2025-12-23	9.30	9.81	9.22	9.78	+5.05%	2,377,898
2025-12-22	9.38	9.54	9.19	9.31	+1.09%	2,982,906
2025-12-19	9.43	9.67	9.17	9.21	-1.81%	6,080,994
2025-12-18	9.79	9.85	9.37	9.38	-3.20%	1,510,145
2025-12-17	9.80	10.08	9.54	9.69	-0.62%	2,306,506
2025-12-16	9.76	9.99	9.51	9.75	-2.89%	2,918,271
2025-12-15	10.07	10.07	9.74	10.04	-0.50%	1,545,974
2025-12-12	10.61	10.69	9.96	10.09	-3.44%	1,732,026
2025-12-11	10.28	10.60	10.20	10.45	+0.19%	2,545,960
2025-12-10	10.10	10.58	10.01	10.43	+3.06%	4,017,787
2025-12-09	9.87	10.14	9.77	10.12	+4.12%	1,666,459
2025-12-08	9.92	10.16	9.54	9.72	-2.31%	1,790,681
2025-12-05	10.12	10.29	9.85	9.95	-1.00%	2,999,130
2025-12-04	9.70	10.06	9.52	10.05	+3.61%	2,995,907
2025-12-03	8.98	9.70	8.81	9.70	+9.73%	2,710,261
2025-12-02	8.65	9.03	8.58	8.84	+1.49%	2,316,943
2025-12-01	8.55	8.79	8.47	8.71	+1.04%	2,233,950
2025-11-28	8.33	8.70	8.24	8.62	+3.36%	772,563
2025-11-26	8.29	8.44	8.23	8.34	+0.00%	2,741,333
2025-11-25	8.07	8.41	7.92	8.34	+2.96%	1,737,975
2025-11-24	8.02	8.12	7.64	8.10	-0.61%	3,037,829
2025-11-21	8.24	8.41	7.96	8.15	-4.90%	3,386,334
2025-11-20	9.00	9.40	8.54	8.57	-2.94%	2,756,878
2025-11-19	8.81	8.97	8.66	8.83	-2.43%	2,416,366
2025-11-18	8.41	9.13	8.40	9.05	+5.85%	3,624,804
2025-11-17	8.78	9.23	8.54	8.55	-4.36%	4,231,272
2025-11-14	8.22	9.06	8.18	8.94	+0.56%	4,379,300
2025-11-13	8.66	9.23	8.33	8.89	+4.22%	4,733,620
2025-11-12	10.04	10.10	8.47	8.53	-16.21%	7,977,721
2025-11-11	10.60	10.78	10.11	10.18	-4.32%	3,180,034
2025-11-10	11.37	11.37	10.57	10.64	-4.57%	2,468,716
2025-11-07	11.03	11.22	10.78	11.15	-0.36%	2,195,693
2025-11-06	11.25	11.34	10.92	11.19	-0.53%	2,750,263
2025-11-05	10.69	11.66	10.47	11.25	+5.73%	4,805,065
2025-11-04	10.85	11.51	10.45	10.64	-15.89%	13,988,150
2025-11-03	12.35	12.68	12.18	12.65	+2.18%	4,745,876
2025-10-31	12.00	12.55	11.96	12.38	+2.57%	3,377,634
2025-10-30	11.81	12.48	11.71	12.07	-0.17%	5,972,061
2025-10-29	10.44	12.27	10.44	12.09	+16.70%	7,782,550
2025-10-28	10.61	10.74	10.29	10.36	-3.45%	1,398,304
2025-10-27	10.50	10.99	10.45	10.73	+2.09%	2,877,592
2025-10-24	10.67	10.71	10.46	10.51	-0.76%	1,974,797
2025-10-23	10.46	10.81	10.30	10.59	+4.54%	3,413,231
2025-10-22	10.43	10.57	10.01	10.13	-2.31%	1,802,714
2025-10-21	10.86	10.93	10.36	10.37	-3.36%	2,013,454
2025-10-20	10.30	10.77	10.23	10.73	+4.79%	1,767,248

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 3월 (+15.36%). 가장 약한 달: 11월 (-31.86%). 일별 데이터 2년치(2025–2026) 기준.

1월+9.97%
2월-15.56%
3월+15.36%
4월+8.58%
5월-8.05%
6월+3.15%
7월-18.08%
8월+6.73%
9월-2.42%
10월+9.07%
11월-31.86%
12월+8.15%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Atlas Energy Solutions Inc. (AESI)의 최근 종가는 얼마입니까?

2026-10-16 기준 9.84. Closelook 데이터 레이크의 일별 가격 기록 기준.

AESI의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 20.13, 최저 7.64 (2026-10-16 기준).

Atlas Energy Solutions Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 AESI의 가장 강한 달은 3월(평균 +15.36%), 가장 약한 달은 11월(평균 -31.86%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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