Altus Group Limited (AIF.TO) — 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	49.91	50.28	48.00	48.33	-2.25%	117,467
2026-10-15	48.11	50.50	48.11	49.44	+2.76%	124,500
2026-10-14	48.40	49.06	47.61	48.11	-0.99%	169,400
2026-10-13	48.13	48.86	47.75	48.59	+1.23%	114,900
2026-10-09	46.13	48.00	46.13	48.00	+4.87%	77,700
2026-10-08	44.84	45.77	44.61	45.77	+1.94%	63,200
2026-10-07	44.64	44.98	43.68	44.90	+0.58%	106,800
2026-10-06	44.18	44.80	44.01	44.64	+0.72%	65,000
2026-10-05	44.25	45.38	44.19	44.32	+0.57%	167,500
2026-10-02	44.16	44.80	44.00	44.07	-0.81%	69,300
2026-10-01	44.27	44.93	43.82	44.43	+0.61%	62,600
2026-09-30	44.22	44.47	43.88	44.16	-0.14%	75,000
2026-09-29	44.18	44.31	43.78	44.22	+0.23%	113,200
2026-09-28	45.48	45.48	44.05	44.12	-3.33%	123,700
2026-09-25	45.00	45.70	44.48	45.64	+1.88%	115,000
2026-09-24	44.17	44.96	43.86	44.80	+0.74%	83,200
2026-09-23	44.50	44.81	44.28	44.47	-0.49%	88,000
2026-09-22	44.82	45.02	44.28	44.69	+0.70%	107,000
2026-09-21	44.69	44.93	43.61	44.38	-1.03%	62,600
2026-09-18	44.90	45.94	44.65	44.84	-0.40%	309,300
2026-09-17	45.30	45.55	44.95	45.02	-0.11%	176,100
2026-09-16	45.81	46.34	44.96	45.07	-1.34%	96,100
2026-09-15	46.71	46.71	45.64	45.68	-2.46%	74,100
2026-09-14	46.21	46.98	45.65	46.83	+2.54%	269,300
2026-09-11	44.57	45.89	44.47	45.67	+3.63%	113,800
2026-09-10	46.17	46.17	43.49	44.07	-3.10%	166,900
2026-09-09	46.80	46.99	45.27	45.48	-2.86%	153,200
2026-09-08	48.29	48.29	46.49	46.82	-3.30%	153,500
2026-09-04	47.63	48.56	47.48	48.42	+0.64%	89,400
2026-09-03	46.71	48.91	46.71	48.11	+3.60%	109,200
2026-09-02	46.83	46.83	45.91	46.44	-0.75%	125,600
2026-09-01	46.80	47.10	46.36	46.79	-0.43%	94,800
2026-08-31	47.30	47.43	46.67	46.99	-1.18%	255,500
2026-08-28	47.41	48.53	47.24	47.55	+0.36%	90,900
2026-08-27	47.26	48.01	47.12	47.38	-0.59%	83,500
2026-08-26	47.49	49.02	47.02	47.66	-0.19%	115,400
2026-08-25	47.82	48.19	47.43	47.75	-0.29%	81,100
2026-08-24	47.62	48.47	47.44	47.89	+0.57%	114,000
2026-08-21	47.31	47.68	46.87	47.62	+0.72%	130,500
2026-08-20	47.67	48.26	46.75	47.28	-1.87%	134,100
2026-08-19	46.05	48.71	46.05	48.18	+1.99%	97,600
2026-08-18	45.46	47.69	45.37	47.24	+3.96%	174,800
2026-08-17	47.84	47.84	44.77	45.44	-5.25%	91,600
2026-08-14	48.79	48.79	47.85	47.96	-1.56%	66,600
2026-08-13	47.73	48.98	47.38	48.72	+1.97%	227,900
2026-08-12	48.98	48.98	47.65	47.78	-2.21%	103,600
2026-08-11	49.94	50.68	48.78	48.86	-2.69%	179,600
2026-08-10	51.90	51.90	49.66	50.21	-4.23%	160,700
2026-08-07	47.70	53.42	46.81	52.43	+15.05%	347,200
2026-08-06	47.62	47.62	45.51	45.57	-2.61%	128,600
2026-08-05	47.08	47.80	46.64	46.79	+0.24%	150,700
2026-08-04	47.50	47.98	45.27	46.68	-0.30%	423,700
2026-07-31	46.81	47.28	46.05	46.82	+0.02%	107,600
2026-07-30	47.46	47.46	45.97	46.81	-1.82%	136,800
2026-07-29	48.01	48.49	47.45	47.68	+0.46%	149,000
2026-07-28	47.10	48.18	46.83	47.46	+1.65%	128,600
2026-07-27	44.65	47.25	44.65	46.69	+4.38%	156,900
2026-07-24	42.68	44.93	42.68	44.73	+5.17%	151,500
2026-07-23	43.78	43.85	41.96	42.53	-3.56%	192,000
2026-07-22	46.47	46.47	43.98	44.10	-2.41%	141,600
2026-07-21	46.53	47.12	45.00	45.19	-3.13%	123,600
2026-07-20	46.76	46.95	45.89	46.65	-0.24%	111,200
2026-07-17	46.38	46.99	45.96	46.76	+0.54%	127,300
2026-07-16	46.35	47.24	45.76	46.51	+0.76%	102,900
2026-07-15	45.03	46.97	45.03	46.16	+2.33%	124,800
2026-07-14	45.92	45.96	45.11	45.11	-1.83%	61,100
2026-07-13	46.48	46.97	45.61	45.95	-1.33%	199,000
2026-07-10	46.15	46.84	45.89	46.57	+1.70%	88,300
2026-07-09	46.15	46.44	45.57	45.79	-1.12%	76,300
2026-07-08	47.05	47.05	45.14	46.31	-2.28%	89,400
2026-07-07	47.98	48.60	47.32	47.39	+1.13%	102,000
2026-07-06	46.87	47.59	45.48	46.86	-1.53%	111,300
2026-07-03	46.99	47.86	46.95	47.59	+0.68%	45,500
2026-07-02	45.61	47.48	45.56	47.27	+4.90%	194,600
2026-06-30	43.79	45.34	43.79	45.06	+0.76%	212,900
2026-06-29	44.27	45.65	43.67	44.72	+1.02%	263,200
2026-06-26	43.32	44.38	42.67	44.27	+2.26%	191,700
2026-06-25	44.27	45.57	43.29	43.29	-2.48%	121,000
2026-06-24	42.99	45.20	42.84	44.39	+3.09%	135,400
2026-06-23	42.40	43.59	42.40	43.06	+0.96%	110,200
2026-06-22	43.85	44.52	42.62	42.65	-4.18%	127,300
2026-06-19	44.21	44.93	43.96	44.51	+0.13%	514,000
2026-06-18	44.60	45.10	44.12	44.45	-0.11%	132,300
2026-06-17	44.67	45.63	44.34	44.50	-0.96%	56,500
2026-06-16	45.71	45.72	44.39	44.93	-1.19%	54,700
2026-06-15	45.54	46.35	45.32	45.47	-0.15%	211,900
2026-06-12	46.07	46.07	44.87	45.54	-1.21%	72,100
2026-06-11	45.96	46.43	45.60	46.10	-0.52%	75,000
2026-06-10	46.35	46.56	45.78	46.34	-0.09%	81,200
2026-06-09	45.18	46.77	44.38	46.38	+2.57%	131,000
2026-06-08	45.93	47.00	45.22	45.22	-1.55%	110,100
2026-06-05	46.22	46.54	44.97	45.93	-1.37%	120,100
2026-06-04	45.56	47.07	45.13	46.57	+3.72%	269,500
2026-06-03	44.64	45.34	44.51	44.90	-0.20%	128,900
2026-06-02	45.14	45.46	44.14	44.99	-1.08%	153,200
2026-06-01	42.14	45.80	41.99	45.48	+7.52%	226,700
2026-05-29	42.82	44.11	42.29	42.30	-2.69%	615,200
2026-05-28	42.79	44.19	42.79	43.47	+1.00%	168,400
2026-05-27	42.91	43.68	42.91	43.04	-0.16%	142,300
2026-05-26	43.00	43.45	42.50	43.11	+0.75%	105,200
2026-05-25	43.31	43.54	42.57	42.79	-0.79%	32,300
2026-05-22	43.25	43.55	42.89	43.13	-0.28%	115,000
2026-05-21	42.82	43.59	42.29	43.25	+1.00%	106,600
2026-05-20	42.23	43.21	41.96	42.82	-0.14%	233,800
2026-05-19	41.95	43.08	41.69	42.88	+3.75%	287,500
2026-05-15	41.09	41.93	41.09	41.33	+0.66%	206,500
2026-05-14	41.14	42.26	40.84	41.06	+1.11%	197,700
2026-05-13	41.32	42.09	40.40	40.61	-1.36%	610,200
2026-05-12	42.09	42.52	40.98	41.17	-2.12%	142,800
2026-05-11	44.77	44.77	42.02	42.06	-5.61%	336,700
2026-05-08	43.71	46.33	43.34	44.56	-0.67%	296,300
2026-05-07	45.22	46.20	44.51	44.86	-0.47%	162,200
2026-05-06	44.54	45.38	44.54	45.07	+1.55%	266,000
2026-05-05	45.98	45.98	44.17	44.38	-2.48%	140,400
2026-05-04	46.01	47.99	45.51	45.51	-1.09%	126,900
2026-05-01	45.32	46.37	45.28	46.01	+1.88%	107,300
2026-04-30	44.53	45.63	44.47	45.16	+0.76%	205,100
2026-04-29	46.24	46.37	44.75	44.82	-3.98%	156,700
2026-04-28	47.09	48.15	46.55	46.68	-0.53%	122,000
2026-04-27	45.42	47.28	45.42	46.93	+2.76%	186,300
2026-04-24	46.15	46.99	44.64	45.67	-1.51%	199,700
2026-04-23	45.98	47.66	45.98	46.37	+2.09%	274,400
2026-04-22	50.72	50.72	45.34	45.42	-8.57%	519,300
2026-04-21	50.93	51.19	49.31	49.68	-2.07%	146,300
2026-04-20	50.44	51.14	50.09	50.73	-0.06%	283,400
2026-04-17	50.29	50.99	50.10	50.76	+1.83%	494,800
2026-04-16	50.56	50.91	49.56	49.85	-1.40%	331,900
2026-04-15	50.35	50.94	50.16	50.56	+1.28%	486,300
2026-04-14	50.05	50.83	49.59	49.92	-0.64%	210,600
2026-04-13	48.56	50.33	48.40	50.24	+3.06%	424,200
2026-04-10	48.72	48.80	47.78	48.75	-0.29%	187,900
2026-04-09	49.09	49.09	48.50	48.89	+0.06%	189,400
2026-04-08	49.19	49.43	48.65	48.86	+1.26%	203,500
2026-04-07	48.19	48.80	48.10	48.25	-0.37%	107,500
2026-04-06	47.67	48.45	47.67	48.43	+1.51%	129,800
2026-04-02	46.70	48.27	46.52	47.71	+0.38%	92,800
2026-04-01	47.81	48.05	47.24	47.53	-0.46%	121,200
2026-03-31	46.89	47.94	46.43	47.75	+3.11%	120,600
2026-03-30	46.73	47.26	46.18	46.31	-0.62%	295,600
2026-03-27	46.97	47.37	46.47	46.60	-0.79%	128,500
2026-03-26	47.23	48.09	46.92	46.97	-0.78%	124,200
2026-03-25	47.50	47.51	46.28	47.34	+1.00%	115,300
2026-03-24	46.82	47.36	46.22	46.87	+0.11%	199,400
2026-03-23	46.91	47.35	46.40	46.82	+0.47%	224,500
2026-03-20	46.64	46.80	45.97	46.60	+0.15%	892,600
2026-03-19	46.17	46.93	46.05	46.53	-0.11%	140,300
2026-03-18	46.11	46.91	46.00	46.58	+0.67%	89,900
2026-03-17	47.53	47.80	46.25	46.27	-2.65%	236,100
2026-03-16	47.25	49.70	47.25	47.53	+9.26%	328,400
2026-03-13	43.51	44.20	43.35	43.50	+0.55%	395,300
2026-03-12	44.78	45.06	43.25	43.26	-3.99%	130,300
2026-03-11	46.22	46.85	44.86	45.06	-3.01%	97,700
2026-03-10	47.25	47.25	46.09	46.46	-1.38%	192,300
2026-03-09	46.42	47.28	46.36	47.11	+0.45%	175,000
2026-03-06	46.90	47.83	46.77	46.90	-1.49%	200,700
2026-03-05	45.55	47.66	45.55	47.61	+3.64%	255,200
2026-03-04	45.48	46.58	45.25	45.94	+1.26%	175,000
2026-03-03	46.03	47.20	45.37	45.37	-3.10%	387,700
2026-03-02	45.89	47.18	45.15	46.82	+0.24%	534,100
2026-02-27	45.65	47.00	45.65	46.71	+1.21%	439,300
2026-02-26	45.03	46.53	45.00	46.15	+2.60%	374,400
2026-02-25	43.48	45.10	43.37	44.98	+3.45%	420,300
2026-02-24	42.89	43.49	42.79	43.48	+0.98%	336,000
2026-02-23	42.88	43.90	42.80	43.06	+0.49%	362,300
2026-02-20	42.00	43.98	41.04	42.85	+4.26%	434,200
2026-02-19	40.35	41.19	40.08	41.10	+2.11%	569,200
2026-02-18	38.84	40.55	38.61	40.25	+3.87%	281,400
2026-02-17	39.03	39.43	38.63	38.75	-0.74%	462,000
2026-02-13	38.49	39.07	36.97	39.04	+0.70%	421,900
2026-02-12	41.20	41.45	38.11	38.77	-5.90%	330,000
2026-02-11	43.39	43.45	40.79	41.20	-4.63%	399,700
2026-02-10	42.51	43.25	42.36	43.20	+1.84%	260,200
2026-02-09	41.31	42.44	41.31	42.42	+2.54%	261,100
2026-02-06	41.43	41.43	40.48	41.37	+0.41%	315,500
2026-02-05	41.30	41.51	40.63	41.20	-0.12%	384,600
2026-02-04	41.81	41.97	40.65	41.25	-0.91%	616,700
2026-02-03	46.59	46.82	41.13	41.63	-10.59%	731,700
2026-02-02	46.22	46.94	46.00	46.56	+0.78%	228,300
2026-01-30	46.99	47.21	46.00	46.20	-1.68%	163,500
2026-01-29	47.62	48.24	46.78	46.99	-1.30%	185,500
2026-01-28	48.40	48.58	47.48	47.61	-1.49%	162,300
2026-01-27	49.65	49.79	48.28	48.33	-2.70%	131,600
2026-01-26	50.00	50.28	49.58	49.67	-0.16%	140,800
2026-01-23	49.79	49.97	49.60	49.75	-0.22%	144,200
2026-01-22	50.38	50.75	49.53	49.86	-0.46%	212,200
2026-01-21	50.98	51.23	50.04	50.09	-1.94%	223,200
2026-01-20	52.67	52.80	50.99	51.08	-3.62%	105,300
2026-01-19	51.80	53.01	51.80	53.00	+1.92%	86,700
2026-01-16	54.06	54.25	51.97	52.00	-4.15%	103,500
2026-01-15	55.32	55.32	54.20	54.25	-0.99%	76,000
2026-01-14	55.43	56.01	54.61	54.79	-1.03%	228,000
2026-01-13	56.19	56.22	55.16	55.36	-1.51%	102,800
2026-01-12	56.49	56.70	56.07	56.21	-0.83%	93,400
2026-01-09	55.99	57.17	55.97	56.68	+1.67%	206,400
2026-01-08	55.97	56.18	55.28	55.75	-0.45%	362,700
2026-01-07	56.27	56.92	55.33	56.00	-0.88%	221,200
2026-01-06	56.52	56.78	56.45	56.50	+0.09%	279,700
2026-01-05	56.50	56.69	56.40	56.45	+0.07%	182,000
2026-01-02	56.63	56.71	56.29	56.41	-0.53%	164,200
2025-12-31	56.46	56.84	56.45	56.71	+0.19%	186,000
2025-12-30	56.72	57.05	56.51	56.60	-0.37%	217,400
2025-12-29	56.69	57.35	56.69	56.81	+0.14%	120,300
2025-12-24	56.10	56.81	56.07	56.73	+1.12%	18,000
2025-12-23	56.29	56.52	56.02	56.10	+0.02%	74,300
2025-12-22	55.65	56.69	55.60	56.09	+0.99%	99,400
2025-12-19	55.30	55.79	55.21	55.54	+0.47%	815,900
2025-12-18	55.49	56.25	55.20	55.28	+0.34%	111,900
2025-12-17	55.00	55.50	54.98	55.09	+0.35%	104,500
2025-12-16	54.16	55.32	54.16	54.90	+0.99%	80,300
2025-12-15	55.03	55.03	54.12	54.36	-0.77%	105,400
2025-12-12	55.61	55.86	54.73	54.78	-1.49%	87,300
2025-12-11	56.13	56.13	55.30	55.61	-1.03%	93,500
2025-12-10	56.03	56.67	55.58	56.19	+0.54%	78,700
2025-12-09	55.56	56.06	55.56	55.89	+0.38%	98,400
2025-12-08	55.51	55.84	55.19	55.68	+0.27%	143,100
2025-12-05	55.31	55.66	55.19	55.53	+0.40%	99,100
2025-12-04	55.16	55.70	55.06	55.31	+0.31%	87,300
2025-12-03	55.24	55.53	54.93	55.14	-0.31%	90,500
2025-12-02	55.14	55.41	54.94	55.31	+0.36%	81,700
2025-12-01	55.26	55.77	54.80	55.11	-0.95%	103,000
2025-11-28	55.01	55.78	54.66	55.64	+1.15%	121,700
2025-11-27	54.15	55.15	54.15	55.01	+1.53%	95,800
2025-11-26	54.33	54.51	53.92	54.18	+0.17%	113,200
2025-11-25	54.19	55.05	54.05	54.09	-0.22%	289,600
2025-11-24	54.49	55.29	54.15	54.21	+0.20%	435,400
2025-11-21	54.23	55.08	53.96	54.10	+3.09%	541,500
2025-11-20	53.54	55.24	52.25	52.48	+5.38%	589,100
2025-11-19	49.61	49.82	49.22	49.80	+0.63%	232,300
2025-11-18	49.72	50.01	49.03	49.49	-0.98%	344,600
2025-11-17	49.80	50.34	49.80	49.98	+0.36%	280,900
2025-11-14	49.90	50.10	49.42	49.80	-0.76%	315,100
2025-11-13	49.81	50.38	49.74	50.18	+0.04%	191,700
2025-11-12	50.32	50.64	49.74	50.16	-0.04%	251,400
2025-11-11	48.63	50.21	48.38	50.18	+3.81%	416,200
2025-11-10	47.67	48.73	47.47	48.34	+2.46%	548,800
2025-11-07	49.97	50.06	43.84	47.18	-12.03%	1,309,500
2025-11-06	55.72	56.17	53.58	53.63	-4.40%	194,900
2025-11-05	56.57	56.60	55.74	56.10	-0.78%	110,900
2025-11-04	57.01	57.39	56.23	56.54	-1.07%	121,000
2025-11-03	57.62	57.62	56.61	57.15	-0.82%	167,100
2025-10-31	56.74	57.72	56.53	57.62	+1.48%	132,200
2025-10-30	57.22	57.71	56.53	56.78	-1.61%	136,100
2025-10-29	58.08	58.17	57.51	57.71	-0.64%	150,300
2025-10-28	58.10	58.65	57.94	58.08	-0.50%	109,300
2025-10-27	58.62	58.78	58.02	58.37	+0.07%	204,000
2025-10-24	58.47	59.03	57.97	58.33	-0.02%	60,000
2025-10-23	57.46	58.60	57.17	58.34	+1.60%	115,400
2025-10-22	56.31	58.13	56.26	57.42	+1.52%	163,000
2025-10-21	56.86	57.11	56.43	56.56	-0.04%	116,600
2025-10-20	56.67	56.80	56.17	56.58	+0.52%	130,100

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+5.05%). 가장 약한 달: 1월 (-5.66%). 일별 데이터 2년치(2025–2026) 기준.

1월-5.66%
2월-3.74%
3월-1.87%
4월-2.24%
5월-0.80%
6월-1.80%
7월+5.05%
8월+3.40%
9월-4.29%
10월-3.47%
11월-2.64%
12월+2.90%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Altus Group Limited (AIF.TO)의 최근 종가는 얼마입니까?

2026-10-16 기준 48.33. Closelook 데이터 레이크의 일별 가격 기록 기준.

AIF.TO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 59.03, 최저 36.97 (2026-10-16 기준).

Altus Group Limited이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 AIF.TO의 가장 강한 달은 7월(평균 +5.05%), 가장 약한 달은 1월(평균 -5.66%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 450개로 계산.