ASBISc Enterprises PLC (ASB.WA) — 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	174.00	176.80	168.50	173.00	-0.12%	404,588
2026-10-15	180.00	181.30	168.00	173.20	-6.88%	516,412
2026-10-14	186.00	188.20	182.70	186.00	-0.53%	180,061
2026-10-13	193.00	193.50	185.50	187.00	-3.11%	179,209
2026-10-12	189.00	193.80	188.00	193.00	+1.90%	172,124
2026-10-09	180.30	191.90	179.90	189.40	+3.89%	214,488
2026-10-08	189.60	190.00	176.90	182.30	-4.05%	259,242
2026-10-07	194.60	196.90	188.10	190.00	-1.96%	196,172
2026-10-06	198.50	198.60	189.20	193.80	-0.10%	211,788
2026-10-05	190.50	196.70	187.50	194.00	+4.08%	236,113
2026-10-02	187.80	191.40	184.50	186.40	+0.22%	196,665
2026-10-01	185.00	187.50	181.80	186.00	+0.59%	135,646
2026-09-30	179.90	186.60	178.80	184.90	+2.84%	238,959
2026-09-29	170.40	179.90	170.40	179.80	+5.52%	150,368
2026-09-28	172.20	172.80	169.00	170.40	-1.90%	114,298
2026-09-25	176.00	176.50	171.80	173.70	-0.46%	86,410
2026-09-24	175.50	178.80	171.50	174.50	-0.85%	140,178
2026-09-23	175.60	177.90	174.00	176.00	+0.57%	132,646
2026-09-22	175.20	178.90	170.50	175.00	+0.00%	323,511
2026-09-21	167.80	179.00	167.70	175.00	+6.58%	618,974
2026-09-18	157.20	166.70	156.40	164.20	+4.59%	554,958
2026-09-17	152.70	157.70	151.70	157.00	+2.82%	462,097
2026-09-16	149.50	152.70	147.50	152.70	+2.69%	205,344
2026-09-15	145.00	149.70	145.00	148.70	+2.55%	308,853
2026-09-14	146.50	146.50	143.20	145.00	-2.49%	278,501
2026-09-11	144.90	148.70	143.30	148.70	+3.19%	124,197
2026-09-10	143.80	148.20	141.90	144.10	+0.28%	266,225
2026-09-09	139.10	144.00	138.00	143.70	+4.51%	259,581
2026-09-08	139.90	140.40	136.70	137.50	-2.07%	168,302
2026-09-07	134.00	140.50	133.30	140.40	+5.72%	312,338
2026-09-04	132.20	134.40	130.10	132.80	+1.14%	89,516
2026-09-03	135.60	136.00	129.90	131.30	-3.17%	231,051
2026-09-02	128.30	137.60	122.20	135.60	+4.79%	488,378
2026-09-01	134.20	134.90	128.30	129.40	-2.78%	243,259
2026-08-31	135.20	138.90	133.10	133.10	-1.77%	1,184,526
2026-08-28	138.00	138.10	133.00	135.50	-1.45%	200,130
2026-08-27	133.30	139.60	133.30	137.50	+2.69%	280,310
2026-08-26	135.80	135.90	133.60	133.90	-1.54%	180,037
2026-08-25	134.10	136.00	132.50	136.00	+3.50%	237,072
2026-08-24	129.20	135.30	127.40	131.40	+2.18%	250,501
2026-08-21	131.50	133.80	128.50	128.60	-1.23%	239,860
2026-08-20	130.70	131.60	127.40	130.20	+0.15%	248,140
2026-08-19	127.00	132.60	125.20	130.00	+1.96%	288,488
2026-08-18	130.90	131.10	125.80	127.50	-2.75%	456,400
2026-08-17	135.30	136.00	131.00	131.10	-3.03%	233,431
2026-08-14	132.80	135.70	130.00	135.20	+2.66%	216,541
2026-08-13	127.50	132.90	125.30	131.70	+5.19%	316,025
2026-08-12	124.50	126.00	117.40	125.20	+0.97%	489,996
2026-08-11	125.50	125.90	121.60	124.00	-1.27%	222,489
2026-08-10	119.50	126.30	118.00	125.60	+4.75%	304,211
2026-08-07	114.60	120.80	113.70	119.90	+6.01%	506,419
2026-08-06	114.00	114.80	106.90	113.10	-2.75%	797,031
2026-08-05	114.40	118.00	113.10	116.30	+2.92%	225,545
2026-08-04	111.00	114.00	105.80	113.00	+3.57%	299,327
2026-08-03	109.00	114.80	108.50	109.10	+0.83%	228,345
2026-07-31	109.00	109.90	107.00	108.20	+1.98%	229,158
2026-07-30	102.80	106.40	98.70	106.10	+3.61%	268,021
2026-07-29	102.00	106.00	101.80	102.40	+0.39%	199,610
2026-07-28	110.00	111.20	100.70	102.00	-8.93%	424,498
2026-07-27	112.30	114.60	110.80	112.00	+0.00%	122,236
2026-07-24	112.10	114.90	110.70	112.00	+0.18%	117,439
2026-07-23	105.60	114.50	104.70	111.80	+5.87%	342,141
2026-07-22	102.00	107.80	97.95	105.60	+0.57%	313,047
2026-07-21	109.20	110.80	102.20	105.00	-0.85%	301,718
2026-07-20	105.00	108.00	103.00	105.90	+0.57%	208,110
2026-07-17	107.10	108.30	101.60	105.30	-3.66%	480,724
2026-07-16	115.50	117.20	109.10	109.30	-5.86%	364,864
2026-07-15	116.50	118.30	115.10	116.10	-0.43%	110,006
2026-07-14	114.60	117.30	111.20	116.60	+1.66%	189,662
2026-07-13	114.00	114.80	111.30	114.70	+0.53%	128,113
2026-07-10	115.60	115.70	112.20	114.10	-0.78%	158,912
2026-07-09	109.80	116.10	109.70	115.00	+6.09%	213,524
2026-07-08	108.20	109.50	106.10	108.40	+0.65%	94,324
2026-07-07	110.00	111.90	107.10	107.70	-1.64%	279,691
2026-07-06	106.90	109.80	103.30	109.50	+2.82%	258,752
2026-07-03	100.00	106.50	99.55	106.50	+7.36%	293,546
2026-07-02	98.65	100.70	95.60	99.20	+0.46%	201,417
2026-07-01	98.00	99.05	96.50	98.75	+0.77%	122,410
2026-06-30	99.00	99.80	93.25	98.00	-0.41%	295,378
2026-06-29	95.75	99.50	94.45	98.40	+4.13%	431,971
2026-06-26	94.00	94.80	92.40	94.50	-0.74%	117,563
2026-06-25	95.00	96.95	93.15	95.20	+2.04%	244,015
2026-06-24	95.40	96.00	90.75	93.30	-1.79%	336,487
2026-06-23	97.45	97.45	94.00	95.00	-3.55%	351,562
2026-06-22	98.00	98.80	95.60	98.50	+3.41%	387,663
2026-06-19	97.55	97.60	93.70	95.25	-2.06%	331,235
2026-06-18	92.00	97.35	91.85	97.25	+6.58%	404,535
2026-06-17	89.45	91.50	85.20	91.25	+3.46%	386,259
2026-06-16	89.00	89.70	86.75	88.20	-0.90%	290,698
2026-06-15	88.40	90.85	87.65	89.00	+2.48%	445,415
2026-06-12	86.45	87.00	83.20	86.85	+1.94%	197,605
2026-06-11	87.75	88.10	83.95	85.20	-3.07%	314,834
2026-06-10	87.75	88.40	85.50	87.90	-1.01%	258,023
2026-06-09	89.50	90.85	87.25	88.80	+0.11%	394,458
2026-06-08	85.20	89.00	83.70	88.70	+0.00%	327,451
2026-06-05	83.70	89.75	82.50	88.70	+5.60%	644,315
2026-06-03	79.95	84.40	78.70	84.00	+5.13%	383,475
2026-06-02	76.15	81.00	75.75	79.90	+4.92%	456,261
2026-06-01	72.85	76.20	69.75	76.15	+4.32%	423,588
2026-05-29	68.80	73.60	68.60	73.00	+6.57%	353,504
2026-05-28	66.70	69.05	66.60	68.50	+2.78%	207,865
2026-05-27	69.60	69.60	66.10	66.65	-3.68%	185,818
2026-05-26	69.00	69.70	68.45	69.20	+0.29%	107,970
2026-05-25	70.50	70.50	68.25	69.00	-2.13%	157,382
2026-05-22	69.40	70.55	68.40	70.50	+2.32%	178,876
2026-05-21	71.90	71.90	68.70	68.90	-2.96%	209,959
2026-05-20	68.75	71.35	68.20	71.00	+4.64%	225,335
2026-05-19	71.00	71.10	67.45	67.85	-4.17%	182,455
2026-05-18	69.00	71.90	67.65	70.80	+2.91%	242,216
2026-05-15	69.75	69.75	68.15	68.80	-3.10%	309,714
2026-05-14	68.50	71.50	67.95	71.00	+3.65%	238,477
2026-05-13	66.85	68.50	66.85	68.50	+2.54%	274,940
2026-05-12	68.50	68.50	65.70	66.80	-2.48%	253,826
2026-05-11	69.00	69.60	68.20	68.50	+0.07%	202,548
2026-05-08	68.00	69.35	67.85	68.45	+0.66%	217,355
2026-05-07	70.00	70.85	65.10	68.00	+2.72%	464,947
2026-05-06	65.85	67.00	65.10	66.20	+0.99%	229,516
2026-05-05	63.85	65.70	62.75	65.55	+2.90%	209,692
2026-05-04	64.10	64.80	62.90	63.70	-0.86%	149,072
2026-04-30	63.50	64.35	62.75	64.25	+0.78%	160,696
2026-04-29	61.55	64.10	61.25	63.75	+3.32%	208,451
2026-04-28	63.50	63.50	60.95	61.70	-2.83%	224,805
2026-04-27	62.40	64.75	62.15	63.50	+1.76%	217,338
2026-04-24	64.80	64.80	62.00	62.40	-3.03%	205,416
2026-04-23	65.00	65.20	63.50	64.35	-1.00%	266,094
2026-04-22	60.35	65.70	60.35	65.00	+9.24%	671,376
2026-04-21	59.90	60.25	58.55	59.50	-0.34%	204,916
2026-04-20	58.50	59.80	57.60	59.70	+0.67%	293,108
2026-04-17	55.00	59.65	55.00	59.30	+7.82%	594,467
2026-04-16	54.50	55.60	53.85	55.00	+1.20%	345,140
2026-04-15	52.05	54.40	52.05	54.35	+3.82%	341,931
2026-04-14	50.00	52.85	50.00	52.35	+5.76%	461,326
2026-04-13	49.40	49.98	48.94	49.50	+0.20%	201,540
2026-04-10	47.50	49.40	47.50	49.40	+4.44%	306,048
2026-04-09	45.80	47.30	44.36	47.30	+3.46%	294,585
2026-04-08	45.52	45.72	44.68	45.72	+2.74%	276,492
2026-04-07	44.00	45.40	43.66	44.50	+0.45%	288,656
2026-04-02	44.00	44.38	43.14	44.30	+0.00%	179,541
2026-04-01	43.70	44.78	43.40	44.30	+1.19%	253,464
2026-03-31	42.80	43.78	42.44	43.78	+2.05%	279,059
2026-03-30	41.64	43.00	41.22	42.90	+2.05%	141,867
2026-03-27	42.48	42.94	41.30	42.04	-0.85%	99,786
2026-03-26	43.82	43.90	42.40	42.40	-3.64%	116,952
2026-03-25	42.74	44.50	42.70	44.00	+3.97%	323,113
2026-03-24	42.56	42.96	41.30	42.32	-0.52%	128,127
2026-03-23	41.06	42.84	38.68	42.54	+4.26%	537,478
2026-03-20	41.38	41.70	40.30	40.80	-1.40%	195,314
2026-03-19	42.12	42.12	40.88	41.38	-2.54%	157,617
2026-03-18	42.84	43.20	42.06	42.46	-1.35%	101,355
2026-03-17	42.84	43.18	42.02	43.04	+0.47%	236,128
2026-03-16	42.00	43.46	42.00	42.84	+0.94%	115,499
2026-03-13	41.52	42.58	41.04	42.44	+1.34%	126,228
2026-03-12	43.00	43.00	41.52	41.88	-2.60%	85,033
2026-03-11	42.40	43.06	41.60	43.00	+1.75%	166,484
2026-03-10	41.48	42.30	40.90	42.26	+4.92%	168,838
2026-03-09	40.06	40.42	39.10	40.28	-2.23%	201,149
2026-03-06	42.36	42.36	40.62	41.20	-3.01%	103,673
2026-03-05	42.00	42.56	40.94	42.48	+1.14%	134,950
2026-03-04	39.48	42.10	39.48	42.00	+6.33%	248,775
2026-03-03	41.20	41.20	39.06	39.50	-4.59%	319,900
2026-03-02	40.30	41.80	39.78	41.40	-2.36%	242,505
2026-02-27	42.50	43.06	41.90	42.40	-0.24%	177,317
2026-02-26	40.20	42.82	40.10	42.50	+6.14%	530,324
2026-02-25	40.52	41.00	39.70	40.04	-1.52%	143,894
2026-02-24	40.90	41.00	39.82	40.66	-0.83%	121,703
2026-02-23	39.20	41.00	39.04	41.00	+9.57%	677,172
2026-02-20	37.66	38.40	36.92	37.42	-0.64%	114,163
2026-02-19	37.80	38.32	37.12	37.66	-1.21%	98,081
2026-02-18	36.56	38.18	36.56	38.12	+3.98%	48,593
2026-02-17	37.48	37.50	36.62	36.66	-2.19%	58,104
2026-02-16	37.70	37.96	37.18	37.48	-0.05%	43,199
2026-02-13	37.50	37.86	37.26	37.50	-0.53%	52,588
2026-02-12	38.40	38.40	37.60	37.70	-1.26%	38,900
2026-02-11	38.46	38.50	37.80	38.18	+0.47%	32,782
2026-02-10	38.28	38.68	37.92	38.00	-0.42%	58,703
2026-02-09	37.40	38.34	37.40	38.16	+2.31%	91,208
2026-02-06	36.60	37.30	36.28	37.30	+1.30%	107,246
2026-02-05	37.72	37.76	36.62	36.82	-2.39%	187,432
2026-02-04	38.28	38.30	37.00	37.72	-0.74%	423,108
2026-02-03	39.20	39.20	37.36	38.00	-3.31%	284,351
2026-02-02	38.58	39.30	37.84	39.30	+1.81%	181,483
2026-01-30	38.50	38.76	38.14	38.60	+1.05%	58,138
2026-01-29	38.00	39.00	38.00	38.20	+0.53%	166,522
2026-01-28	37.30	38.00	37.14	38.00	+2.10%	154,410
2026-01-27	37.10	37.26	36.96	37.22	+0.49%	57,730
2026-01-26	37.00	37.12	36.70	37.04	+0.60%	89,208
2026-01-23	37.24	37.24	36.48	36.82	-1.13%	81,241
2026-01-22	35.96	37.30	35.66	37.24	+6.46%	383,898
2026-01-21	34.86	35.24	34.30	34.98	+0.34%	155,306
2026-01-20	34.48	34.92	33.86	34.86	+1.22%	133,262
2026-01-19	34.36	34.50	33.72	34.44	+0.70%	112,563
2026-01-16	34.16	34.44	33.84	34.20	+0.12%	60,019
2026-01-15	33.92	34.16	33.60	34.16	+0.47%	50,031
2026-01-14	34.28	34.50	33.46	34.00	-0.64%	87,914
2026-01-13	34.28	34.30	33.80	34.22	-0.06%	74,622
2026-01-12	34.00	34.24	33.66	34.24	+1.42%	108,482
2026-01-09	32.46	33.90	32.46	33.76	+2.93%	144,529
2026-01-08	32.78	33.06	32.30	32.80	+0.06%	113,140
2026-01-07	33.70	33.80	32.58	32.78	-2.73%	299,040
2026-01-05	32.90	33.80	31.22	33.70	+3.12%	434,758
2026-01-02	32.98	33.20	32.44	32.68	-0.61%	164,075
2025-12-30	32.90	33.12	32.56	32.88	-0.06%	137,718
2025-12-29	31.82	32.90	31.82	32.90	+4.05%	155,972
2025-12-23	31.96	31.98	31.32	31.62	+0.06%	211,400
2025-12-22	31.80	32.14	31.10	31.60	+1.35%	167,368
2025-12-19	31.10	31.50	30.96	31.18	+0.65%	173,850
2025-12-18	31.30	31.30	30.84	30.98	-0.71%	64,799
2025-12-17	30.80	31.44	30.62	31.20	+1.63%	196,653
2025-12-16	30.10	30.70	29.98	30.70	+2.20%	124,998
2025-12-15	30.20	30.24	29.66	30.04	-0.40%	104,121
2025-12-12	29.66	30.36	29.48	30.16	+1.62%	100,329
2025-12-11	29.84	29.88	29.48	29.68	+0.00%	41,678
2025-12-10	29.96	30.00	29.54	29.68	-0.34%	68,644
2025-12-09	29.80	29.82	29.50	29.78	-0.13%	28,628
2025-12-08	29.36	30.00	29.36	29.82	+1.77%	45,199
2025-12-05	29.70	29.80	29.30	29.30	-1.28%	32,533
2025-12-04	29.60	29.70	29.34	29.68	+0.27%	30,593
2025-12-03	29.60	29.68	29.16	29.60	+0.14%	29,743
2025-12-02	29.66	29.80	29.10	29.56	-0.34%	73,872
2025-12-01	30.00	30.30	29.64	29.66	-0.80%	88,635
2025-11-28	29.82	29.90	29.52	29.90	+0.34%	37,078
2025-11-27	29.76	29.88	29.46	29.80	+0.13%	40,458
2025-11-26	29.60	30.00	29.24	29.76	+0.47%	127,155
2025-11-25	28.86	30.36	28.62	29.62	+2.63%	245,930
2025-11-24	28.48	29.10	28.42	28.86	+1.19%	78,052
2025-11-21	28.10	28.64	27.80	28.52	+1.28%	113,337
2025-11-20	27.84	28.36	27.84	28.16	+2.85%	54,230
2025-11-19	27.28	27.68	27.20	27.38	+0.44%	34,951
2025-11-18	27.50	27.64	27.12	27.26	-1.30%	85,223
2025-11-17	27.36	28.24	27.36	27.62	+1.10%	71,861
2025-11-14	28.20	28.36	27.32	27.32	-5.40%	176,424
2025-11-13	28.74	29.06	28.70	28.88	+0.49%	80,118
2025-11-12	29.00	29.00	28.62	28.74	-0.48%	74,073
2025-11-10	29.00	29.34	28.76	28.88	+0.00%	80,219
2025-11-07	29.40	29.56	28.70	28.88	-1.16%	91,796
2025-11-06	29.90	30.00	28.72	29.22	-1.35%	144,363
2025-11-05	29.50	29.66	29.26	29.62	+0.07%	53,335
2025-11-04	30.12	30.14	29.36	29.60	-1.79%	113,420
2025-11-03	29.96	30.70	29.82	30.14	+1.07%	168,964
2025-10-31	29.96	30.06	29.54	29.82	+0.13%	53,833
2025-10-30	29.90	30.16	29.60	29.78	-0.40%	42,790
2025-10-29	29.30	30.42	29.22	29.90	+2.33%	353,903
2025-10-28	29.22	29.34	28.70	29.22	+0.76%	76,013
2025-10-27	29.16	29.38	28.86	29.00	+0.00%	45,128
2025-10-24	29.40	29.42	28.78	29.00	-1.23%	84,424
2025-10-23	28.60	29.42	28.22	29.36	+3.60%	246,886
2025-10-22	28.40	28.60	28.10	28.34	-0.21%	83,820
2025-10-21	28.00	28.58	27.66	28.40	+2.16%	268,392
2025-10-20	27.40	27.82	27.24	27.80	+1.09%	59,301
2025-10-17	27.10	27.50	26.66	27.50	+1.48%	57,464

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 9월 (+22.93%). 가장 약한 달: 11월 (-0.80%). 일별 데이터 2년치(2025–2026) 기준.

1월+19.94%
2월+8.32%
3월+7.85%
4월+21.76%
5월+0.33%
6월+17.93%
7월+9.46%
8월+10.70%
9월+22.93%
10월+9.63%
11월-0.80%
12월+10.86%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

ASBISc Enterprises PLC (ASB.WA)의 최근 종가는 얼마입니까?

2026-10-16 기준 173.00. Closelook 데이터 레이크의 일별 가격 기록 기준.

ASB.WA의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 198.60, 최저 26.66 (2026-10-16 기준).

ASBISc Enterprises PLC이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ASB.WA의 가장 강한 달은 9월(평균 +22.93%), 가장 약한 달은 11월(평균 -0.80%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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