Amer Sports, Inc. (AS) — 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	29.41	29.55	28.54	28.56	-3.05%	8,961,807
2026-09-01	30.07	30.33	29.36	29.46	-3.57%	7,234,474
2026-08-31	30.73	30.89	30.09	30.55	-1.61%	7,611,925
2026-08-28	30.84	31.13	30.66	31.05	+1.74%	5,367,521
2026-08-27	30.87	31.14	30.26	30.52	-1.80%	8,301,800
2026-08-26	31.71	31.79	30.73	31.08	-1.61%	6,933,400
2026-08-25	30.85	31.69	30.61	31.59	+1.12%	7,766,500
2026-08-24	32.45	32.72	31.14	31.24	-4.26%	10,492,200
2026-08-21	32.79	32.97	32.23	32.63	+0.31%	8,036,600
2026-08-20	33.54	33.54	32.18	32.53	-4.38%	15,580,900
2026-08-19	33.93	34.84	33.70	34.02	+1.19%	7,926,600
2026-08-18	33.89	34.70	32.76	33.62	+3.22%	13,397,200
2026-08-17	32.88	33.42	32.08	32.57	-0.91%	9,638,100
2026-08-14	32.98	33.41	32.66	32.87	-0.75%	4,535,400
2026-08-13	33.36	33.40	32.48	33.12	+0.27%	5,910,700
2026-08-12	33.72	33.83	32.97	33.03	-2.42%	4,975,100
2026-08-11	34.84	35.35	33.33	33.85	-6.41%	7,449,800
2026-08-10	36.83	37.17	36.05	36.17	-1.82%	4,049,200
2026-08-07	36.74	37.27	35.99	36.84	+2.02%	6,134,300
2026-08-06	36.71	37.65	36.11	36.11	-1.69%	8,005,400
2026-08-05	36.44	37.30	36.44	36.73	+1.41%	2,677,800
2026-08-04	36.96	37.26	36.19	36.22	+0.06%	3,623,800
2026-08-03	36.05	36.51	35.81	36.20	+1.94%	3,164,300
2026-07-31	35.99	36.38	35.35	35.51	-1.63%	2,816,300
2026-07-30	36.11	36.18	35.47	36.10	+0.11%	3,705,400
2026-07-29	35.64	36.60	34.89	36.06	+0.19%	3,080,800
2026-07-28	35.69	36.13	35.02	35.99	+2.30%	4,497,600
2026-07-27	34.60	35.81	34.55	35.18	+3.71%	3,954,400
2026-07-24	33.25	34.06	32.98	33.92	+1.86%	2,057,000
2026-07-23	33.75	34.01	32.96	33.30	-3.14%	3,942,000
2026-07-22	34.30	34.71	33.41	34.38	-0.35%	4,177,300
2026-07-21	36.05	36.38	33.67	34.50	-5.06%	9,794,200
2026-07-20	36.26	36.86	36.07	36.34	-0.27%	3,617,600
2026-07-17	35.51	36.52	35.21	36.44	+1.14%	3,076,200
2026-07-16	35.63	36.71	35.46	36.03	+1.18%	5,259,200
2026-07-15	34.64	36.15	34.64	35.61	+3.79%	4,471,900
2026-07-14	34.78	35.18	34.03	34.31	+0.47%	2,195,400
2026-07-13	34.94	35.07	34.03	34.15	-1.87%	2,196,900
2026-07-10	34.02	35.06	33.74	34.80	+2.75%	3,338,900
2026-07-09	33.82	34.13	33.45	33.87	-0.03%	1,792,200
2026-07-08	33.45	33.99	32.70	33.88	-0.44%	3,801,600
2026-07-07	34.94	35.06	33.77	34.03	-2.32%	2,111,400
2026-07-06	35.21	35.45	34.59	34.84	-0.60%	2,816,800
2026-07-02	34.69	35.07	34.18	35.05	+2.76%	3,139,500
2026-07-01	33.48	34.29	33.16	34.11	+0.80%	4,633,000
2026-06-30	33.35	34.13	32.90	33.84	+1.62%	3,452,800
2026-06-29	34.17	34.42	33.03	33.30	-2.55%	4,640,000
2026-06-26	33.98	34.48	33.48	34.17	+0.15%	6,834,000
2026-06-25	35.36	35.62	33.98	34.12	-2.79%	3,252,700
2026-06-24	35.28	35.84	34.68	35.10	+0.98%	5,123,800
2026-06-23	35.50	36.09	34.67	34.76	-3.74%	3,327,100
2026-06-22	36.50	36.98	35.68	36.11	-1.95%	3,039,000
2026-06-18	36.12	36.95	35.74	36.83	+4.93%	4,346,900
2026-06-17	35.63	36.56	35.05	35.10	-1.38%	3,333,600
2026-06-16	35.97	36.27	35.57	35.59	-0.84%	3,573,100
2026-06-15	36.87	37.17	35.80	35.89	+1.21%	4,328,000
2026-06-12	35.90	36.27	35.23	35.46	-0.39%	2,332,200
2026-06-11	33.86	35.66	33.69	35.60	+5.45%	4,178,300
2026-06-10	34.47	34.88	33.43	33.76	-2.85%	4,156,500
2026-06-09	34.40	36.02	34.20	34.75	+2.57%	6,295,200
2026-06-08	34.47	34.48	33.72	33.88	-0.65%	3,443,400
2026-06-05	34.27	34.74	33.56	34.10	-1.13%	3,352,000
2026-06-04	34.45	34.80	33.98	34.49	+0.38%	3,734,800
2026-06-03	34.82	35.03	33.70	34.36	-2.97%	4,505,500
2026-06-02	35.66	35.75	35.14	35.41	-1.14%	3,212,100
2026-06-01	35.32	35.89	34.67	35.82	+0.67%	3,695,500
2026-05-29	36.01	36.38	35.34	35.58	-1.28%	4,095,800
2026-05-28	36.07	36.87	35.75	36.04	-1.66%	4,461,400
2026-05-27	37.07	37.51	36.61	36.65	-0.62%	3,942,800
2026-05-26	35.71	37.04	35.43	36.88	+4.59%	4,884,500
2026-05-22	35.43	35.50	34.90	35.26	-0.20%	3,613,300
2026-05-21	34.49	35.83	34.37	35.33	+1.41%	3,819,900
2026-05-20	34.41	35.61	33.00	34.84	+2.99%	7,502,300
2026-05-19	34.00	35.87	33.54	33.83	+2.05%	16,344,500
2026-05-18	33.52	34.11	32.61	33.15	+0.94%	12,183,600
2026-05-15	32.76	33.87	32.70	32.84	-1.47%	4,058,100
2026-05-14	32.82	33.80	32.61	33.33	+1.68%	2,614,000
2026-05-13	33.63	33.91	32.58	32.78	-2.32%	4,296,200
2026-05-12	33.70	34.03	32.91	33.56	-2.72%	4,077,100
2026-05-11	35.92	35.92	34.08	34.50	-4.25%	6,069,500
2026-05-08	36.82	36.86	35.85	36.03	-1.26%	3,241,000
2026-05-07	37.35	37.35	35.84	36.49	-1.88%	3,669,400
2026-05-06	35.89	37.37	35.43	37.19	+6.93%	3,895,500
2026-05-05	34.30	35.16	34.05	34.78	+2.54%	3,261,300
2026-05-04	35.05	35.29	33.91	33.92	-3.77%	3,404,000
2026-05-01	35.05	36.05	35.04	35.25	+0.51%	3,161,400
2026-04-30	34.90	35.13	34.42	35.07	+1.65%	3,238,900
2026-04-29	34.72	35.09	34.40	34.50	-0.89%	2,494,500
2026-04-28	34.91	35.38	34.72	34.81	-1.67%	3,163,700
2026-04-27	35.71	35.99	35.20	35.40	-1.23%	3,983,400
2026-04-24	35.98	36.30	35.74	35.84	-0.08%	2,436,900
2026-04-23	35.98	37.29	35.64	35.87	-1.02%	2,755,400
2026-04-22	36.48	36.71	35.74	36.24	+0.25%	2,770,800
2026-04-21	37.07	37.09	35.53	36.15	-1.53%	4,067,000
2026-04-20	36.59	37.11	36.17	36.71	-1.08%	2,753,900
2026-04-17	37.26	38.05	36.87	37.11	+3.03%	4,272,600
2026-04-16	36.52	36.66	35.88	36.02	-1.07%	2,768,200
2026-04-15	36.49	36.88	35.82	36.41	+0.30%	2,204,400
2026-04-14	35.81	36.67	35.41	36.30	+2.98%	3,660,300
2026-04-13	34.85	35.42	34.54	35.25	+0.09%	2,459,500
2026-04-10	35.88	36.00	34.95	35.22	-1.54%	2,913,000
2026-04-09	34.54	36.19	34.53	35.77	+2.00%	3,650,400
2026-04-08	35.31	37.93	34.76	35.07	+7.35%	6,936,800
2026-04-07	33.30	33.43	32.02	32.67	-3.63%	4,985,400
2026-04-06	33.68	34.05	33.10	33.90	+1.50%	3,257,800
2026-04-02	32.84	33.92	32.30	33.40	-1.36%	2,811,100
2026-04-01	33.52	34.40	32.97	33.86	+2.86%	5,444,200
2026-03-31	31.69	33.40	31.63	32.92	+6.16%	5,530,500
2026-03-30	31.66	31.87	30.89	31.01	-1.34%	4,916,000
2026-03-27	31.37	31.60	30.65	31.43	-1.23%	4,415,600
2026-03-26	33.13	33.78	31.78	31.82	-5.35%	3,799,100
2026-03-25	33.85	34.43	33.26	33.62	+1.60%	7,312,700
2026-03-24	32.10	33.47	32.03	33.09	+1.16%	4,535,600
2026-03-23	31.47	33.31	31.47	32.71	+6.41%	6,073,700
2026-03-20	32.48	32.66	30.55	30.74	-5.91%	5,350,900
2026-03-19	32.60	33.00	31.66	32.67	-2.07%	4,310,600
2026-03-18	33.64	34.34	33.27	33.36	-0.89%	4,475,900
2026-03-17	33.94	34.77	33.49	33.66	+0.33%	2,344,700
2026-03-16	33.07	33.96	32.75	33.55	+3.74%	3,385,000
2026-03-13	32.73	32.78	32.04	32.34	-0.03%	3,709,600
2026-03-12	32.85	33.37	32.33	32.35	-3.14%	4,246,200
2026-03-11	34.49	34.74	33.24	33.40	-3.72%	4,341,900
2026-03-10	34.45	35.30	33.79	34.69	+1.79%	6,724,927
2026-03-09	33.00	34.15	32.63	34.08	+0.29%	6,689,740
2026-03-06	34.59	35.18	33.77	33.98	-3.88%	5,713,200
2026-03-05	36.51	36.84	34.67	35.35	-4.38%	8,542,300
2026-03-04	37.10	37.50	36.41	36.97	+0.14%	6,601,800
2026-03-03	36.74	37.00	35.21	36.92	-2.56%	18,491,700
2026-03-02	36.95	38.35	36.40	37.89	-0.24%	3,813,600
2026-02-27	37.72	38.34	37.02	37.98	-1.84%	3,677,500
2026-02-26	38.69	39.26	37.72	38.69	+2.22%	4,211,100
2026-02-25	38.19	38.62	36.25	37.85	-1.02%	7,694,400
2026-02-24	38.69	40.67	38.00	38.24	-5.56%	11,081,500
2026-02-23	41.75	42.09	40.11	40.49	-3.50%	6,225,300
2026-02-20	41.51	42.76	41.12	41.96	+1.08%	4,120,500
2026-02-19	41.31	41.56	40.68	41.51	+0.48%	1,879,800
2026-02-18	40.02	41.84	40.00	41.31	+2.61%	3,900,300
2026-02-17	39.85	40.83	39.28	40.26	+1.13%	3,213,600
2026-02-13	38.74	39.90	38.18	39.81	+3.35%	3,338,800
2026-02-12	40.27	40.61	38.00	38.52	-3.24%	5,539,800
2026-02-11	40.62	41.31	39.70	39.81	-0.97%	5,373,500
2026-02-10	40.34	41.23	39.80	40.20	+1.67%	8,216,100
2026-02-09	37.90	39.79	37.90	39.54	+5.41%	8,386,100
2026-02-06	36.23	37.68	36.22	37.51	+4.98%	4,106,100
2026-02-05	36.13	36.64	34.82	35.73	-1.68%	5,418,000
2026-02-04	36.38	36.58	35.28	36.34	+1.08%	4,094,100
2026-02-03	38.15	38.21	35.18	35.95	-5.32%	6,892,472
2026-02-02	36.60	38.02	36.45	37.97	+3.66%	4,001,016
2026-01-30	37.00	37.63	36.36	36.63	-1.90%	4,137,000
2026-01-29	37.33	37.81	36.75	37.34	+0.38%	3,485,500
2026-01-28	38.37	38.91	36.84	37.20	-2.31%	4,465,100
2026-01-27	38.10	38.36	37.48	38.08	+0.55%	2,524,800
2026-01-26	38.24	38.88	37.75	37.87	+0.40%	4,064,700
2026-01-23	36.37	37.74	36.09	37.72	+3.37%	4,522,100
2026-01-22	35.98	36.71	35.82	36.49	+1.73%	4,295,300
2026-01-21	36.94	36.94	35.54	35.87	-1.62%	4,487,900
2026-01-20	36.12	37.21	35.87	36.46	-1.54%	4,124,700
2026-01-16	37.26	37.49	36.84	37.03	-0.70%	2,888,300
2026-01-15	36.95	37.93	36.90	37.29	+1.50%	3,278,700
2026-01-14	38.21	38.38	36.45	36.74	-3.97%	3,764,500
2026-01-13	38.00	38.41	37.70	38.26	+0.71%	1,883,700
2026-01-12	37.92	38.73	37.56	37.99	-1.40%	1,988,900
2026-01-09	38.95	39.58	37.86	38.53	-1.51%	2,592,800
2026-01-08	38.87	40.00	38.70	39.12	+1.90%	4,038,400
2026-01-07	38.69	39.10	38.13	38.39	-0.65%	2,281,200
2026-01-06	37.05	38.90	37.00	38.64	+4.18%	3,260,200
2026-01-05	37.48	37.59	36.24	37.09	-1.09%	5,104,800
2026-01-02	37.63	37.97	37.24	37.50	+0.40%	2,150,900
2025-12-31	37.63	37.65	36.80	37.35	-1.06%	3,267,100
2025-12-30	37.75	38.10	37.33	37.75	-0.24%	1,814,400
2025-12-29	38.05	38.36	37.55	37.84	-1.38%	2,803,800
2025-12-26	37.97	38.43	37.83	38.37	+1.40%	2,016,900
2025-12-24	37.97	38.09	37.75	37.84	-0.24%	825,600
2025-12-23	38.13	38.25	37.39	37.93	-0.50%	1,638,100
2025-12-22	38.47	38.47	37.77	38.12	-0.24%	2,975,900
2025-12-19	38.20	38.74	37.91	38.21	+0.08%	2,499,000
2025-12-18	38.54	38.87	38.18	38.18	+0.71%	3,234,300
2025-12-17	38.90	39.00	37.70	37.91	-2.54%	4,327,000
2025-12-16	38.91	39.49	38.45	38.90	-0.36%	2,271,917
2025-12-15	38.66	39.43	38.30	39.04	+1.77%	3,530,448
2025-12-12	39.29	39.31	37.96	38.36	-2.54%	3,525,800
2025-12-11	39.21	39.87	39.00	39.36	-0.28%	3,303,100
2025-12-10	38.74	39.84	38.20	39.47	+2.04%	4,440,100
2025-12-09	37.60	39.20	37.24	38.68	+4.01%	6,935,820
2025-12-08	36.31	37.28	36.25	37.19	+3.85%	4,120,909
2025-12-05	36.24	36.62	35.77	35.81	-0.47%	3,276,700
2025-12-04	36.37	36.94	35.92	35.98	-2.65%	3,579,600
2025-12-03	37.13	37.45	36.77	36.96	-0.16%	4,359,000
2025-12-02	37.25	37.64	37.00	37.02	-0.03%	3,248,700
2025-12-01	36.80	37.81	36.62	37.03	-0.27%	3,569,600
2025-11-28	36.71	37.48	36.52	37.13	+1.28%	1,542,500
2025-11-26	36.98	37.46	36.50	36.66	+0.16%	4,346,100
2025-11-25	35.89	36.92	35.80	36.60	+1.53%	5,416,950
2025-11-24	34.26	36.09	34.26	36.05	+5.84%	4,844,173
2025-11-21	34.76	35.48	33.70	34.06	-0.84%	3,919,000
2025-11-20	35.34	35.71	34.16	34.35	-1.18%	5,107,500
2025-11-19	34.07	35.82	34.00	34.76	+4.20%	7,410,500
2025-11-18	33.02	34.03	31.25	33.36	+8.45%	13,868,400
2025-11-17	30.18	31.00	30.18	30.76	+1.28%	10,767,100
2025-11-14	29.89	30.75	29.72	30.37	-0.13%	5,721,900
2025-11-13	31.10	31.64	30.38	30.41	-3.09%	3,442,100
2025-11-12	31.11	32.19	30.75	31.38	+3.98%	5,647,100
2025-11-11	30.24	30.74	29.98	30.18	+0.13%	2,982,900
2025-11-10	30.04	30.47	29.57	30.14	+2.03%	4,194,900
2025-11-07	29.50	29.70	28.92	29.54	-0.44%	5,712,900
2025-11-06	31.19	31.19	29.57	29.67	-5.12%	5,400,500
2025-11-05	31.31	31.72	30.95	31.27	-0.41%	4,299,900
2025-11-04	31.02	31.98	30.98	31.40	-0.22%	2,491,400
2025-11-03	31.50	31.78	30.87	31.47	+0.77%	5,807,100
2025-10-31	32.09	32.09	31.18	31.23	-2.19%	4,183,300
2025-10-30	32.14	32.82	31.63	31.93	-0.65%	3,455,700
2025-10-29	32.50	32.64	31.87	32.14	-2.07%	3,635,000
2025-10-28	32.41	33.15	31.68	32.82	+0.80%	5,613,400
2025-10-27	32.69	33.09	32.30	32.56	+2.52%	5,370,200
2025-10-24	32.00	32.13	31.36	31.76	+0.38%	4,089,400
2025-10-23	30.96	31.96	30.96	31.64	+1.90%	4,514,000
2025-10-22	31.11	31.80	30.63	31.05	+0.55%	6,252,900
2025-10-21	30.83	31.37	30.51	30.88	+0.06%	4,882,700
2025-10-20	30.90	31.41	30.37	30.86	+0.10%	4,137,700
2025-10-17	30.33	31.06	30.22	30.83	+0.62%	5,187,200
2025-10-16	32.25	32.43	30.47	30.64	-4.37%	4,794,900
2025-10-15	31.47	33.00	31.20	32.04	+3.62%	7,347,200
2025-10-14	30.00	31.57	29.53	30.92	-0.10%	8,400,800
2025-10-13	31.73	31.99	30.36	30.95	+0.03%	7,715,600
2025-10-10	32.53	32.77	30.88	30.94	-4.62%	10,491,400
2025-10-09	34.55	34.77	32.39	32.44	-6.05%	8,830,400
2025-10-08	34.36	34.74	34.23	34.53	+1.08%	3,927,400
2025-10-07	34.00	34.49	33.43	34.16	+0.12%	3,350,100
2025-10-06	34.51	34.85	33.81	34.12	-0.70%	3,960,500
2025-10-03	35.34	35.62	34.30	34.36	-2.36%	5,538,300
2025-10-02	35.00	35.30	34.55	35.19	+0.69%	2,375,300
2025-10-01	34.63	35.16	33.88	34.95	+0.58%	4,944,900
2025-09-30	35.08	35.28	34.27	34.75	+0.40%	5,471,400
2025-09-29	35.38	35.70	34.36	34.61	+0.38%	5,983,500
2025-09-26	34.28	34.60	33.70	34.48	+0.58%	3,426,400
2025-09-25	33.40	34.60	33.26	34.28	+0.41%	6,509,200
2025-09-24	34.14	34.62	33.71	34.14	-0.47%	6,132,700
2025-09-23	35.45	35.64	33.66	34.30	-2.75%	5,935,400
2025-09-22	35.35	37.27	34.61	35.27	-5.82%	13,732,800
2025-09-19	38.61	39.00	37.14	37.45	-1.14%	4,391,600
2025-09-18	39.09	39.29	37.04	37.88	+2.13%	5,927,100
2025-09-17	37.20	37.58	36.30	37.09	+0.00%	3,924,600
2025-09-16	37.10	37.29	36.28	37.09	-0.40%	2,705,300
2025-09-15	36.75	37.54	36.68	37.24	+2.39%	3,737,100
2025-09-12	36.70	36.88	35.67	36.37	-1.60%	3,060,800
2025-09-11	36.79	37.14	36.61	36.96	+0.68%	3,444,800
2025-09-10	37.01	37.15	36.44	36.71	+0.00%	2,620,600
2025-09-09	36.64	36.98	36.22	36.71	+0.19%	2,276,200
2025-09-08	37.03	37.16	36.49	36.64	+0.22%	3,284,600
2025-09-05	37.33	37.70	36.49	36.56	-3.25%	5,036,400

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+25.48%). 가장 약한 달: 3월 (-11.69%). 일별 데이터 2년치(2025–2026) 기준.

1월+4.25%
2월-1.68%
3월-11.69%
4월-2.99%
5월+25.48%
6월-0.12%
7월+1.88%
8월-3.96%
9월-8.62%
10월-10.64%
11월+17.99%
12월+0.86%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Amer Sports, Inc. (AS)의 최근 종가는 얼마입니까?

2026-09-02 기준 28.56. Closelook 데이터 레이크의 일별 가격 기록 기준.

AS의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 42.76, 최저 28.54 (2026-09-02 기준).

Amer Sports, Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 AS의 가장 강한 달은 5월(평균 +25.48%), 가장 약한 달은 3월(평균 -11.69%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.