Academy Sports Outdoors Inc (ASO) — 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	59.00	60.47	58.38	58.63	+0.27%	1,390,177
2026-10-15	55.95	58.50	55.95	58.47	+4.84%	1,738,170
2026-10-14	54.26	55.84	53.91	55.77	+1.58%	1,551,513
2026-10-13	54.56	55.36	53.86	54.90	+2.06%	1,418,208
2026-10-12	52.83	54.26	52.28	53.79	+0.56%	2,056,519
2026-10-09	52.48	53.68	52.24	53.49	+1.38%	1,432,045
2026-10-08	52.20	54.13	51.52	52.76	+0.27%	1,305,686
2026-10-07	51.48	53.09	51.48	52.62	+0.59%	1,542,070
2026-10-06	51.95	52.71	51.21	52.31	+0.63%	1,640,958
2026-10-05	48.91	52.40	48.59	51.98	+6.67%	2,657,041
2026-10-02	48.87	49.69	47.97	48.73	+1.84%	1,432,644
2026-10-01	47.61	48.74	47.52	47.85	-0.50%	903,853
2026-09-30	48.39	48.60	47.50	48.09	+0.42%	1,293,267
2026-09-29	48.79	49.07	47.75	47.89	-1.48%	1,079,469
2026-09-28	48.74	49.11	47.79	48.61	-1.08%	1,207,563
2026-09-25	48.15	49.69	47.74	49.14	+2.10%	1,344,175
2026-09-24	48.46	49.05	47.79	48.13	-0.37%	748,111
2026-09-23	49.60	49.64	47.91	48.31	-2.40%	1,170,936
2026-09-22	49.28	50.70	49.24	49.50	+2.08%	1,391,920
2026-09-21	48.50	49.33	47.92	48.49	+0.41%	1,457,534
2026-09-18	49.95	50.13	48.16	48.29	-2.80%	3,988,147
2026-09-17	50.56	51.12	49.63	49.68	-1.47%	1,617,000
2026-09-16	50.69	52.30	50.10	50.42	-0.04%	2,307,141
2026-09-15	53.60	54.15	50.41	50.44	-7.02%	2,319,811
2026-09-14	54.75	55.12	53.16	54.25	-2.01%	2,349,965
2026-09-11	54.91	56.88	54.54	55.36	+2.11%	3,161,967
2026-09-10	50.14	54.33	49.91	54.22	+5.99%	3,284,253
2026-09-09	47.74	51.24	46.81	51.15	+14.40%	6,039,709
2026-09-08	45.15	45.43	44.42	44.71	-0.51%	3,109,664
2026-09-04	43.68	44.95	43.55	44.94	+2.88%	1,606,430
2026-09-03	44.45	44.49	43.10	43.68	+0.18%	1,385,220
2026-09-02	43.04	44.26	43.04	43.60	+1.85%	1,769,196
2026-09-01	42.53	43.36	42.12	42.81	-0.35%	1,633,298
2026-08-31	43.54	43.77	42.62	42.96	-1.24%	1,878,533
2026-08-28	42.70	44.04	42.70	43.50	+2.04%	1,936,452
2026-08-27	43.13	43.90	42.02	42.63	-2.11%	1,973,208
2026-08-26	43.40	44.05	43.20	43.55	+0.17%	1,762,599
2026-08-25	44.57	45.17	43.24	43.48	-5.80%	3,455,283
2026-08-24	45.90	46.59	45.32	46.15	+0.70%	3,509,311
2026-08-21	46.10	46.25	45.15	45.83	+0.39%	1,190,244
2026-08-20	46.00	46.77	45.07	45.65	-4.08%	1,433,620
2026-08-19	47.25	48.23	47.17	47.59	+1.51%	1,065,344
2026-08-18	46.82	48.48	46.45	46.88	+1.69%	1,141,644
2026-08-17	47.27	47.73	45.52	46.10	-3.93%	2,529,548
2026-08-14	48.69	48.80	47.52	47.98	-1.93%	2,244,322
2026-08-13	49.54	50.71	48.60	48.93	-0.63%	1,530,532
2026-08-12	49.60	49.74	48.20	49.24	-0.65%	877,068
2026-08-11	49.39	50.12	48.80	49.56	-0.66%	1,058,305
2026-08-10	48.69	50.05	48.00	49.89	+3.66%	895,996
2026-08-07	47.42	48.37	46.83	48.13	+1.65%	896,104
2026-08-06	47.87	48.52	47.11	47.35	-1.09%	1,174,034
2026-08-05	49.04	49.08	47.43	47.87	-1.72%	782,056
2026-08-04	47.86	48.95	47.78	48.71	+0.31%	679,007
2026-08-03	48.77	49.54	47.75	48.56	+2.34%	879,777
2026-07-31	49.12	49.16	47.30	47.45	-1.86%	938,321
2026-07-30	49.06	49.63	47.37	48.35	-1.47%	1,306,468
2026-07-29	50.08	51.03	48.91	49.07	-2.68%	1,307,306
2026-07-28	50.45	51.88	49.98	50.42	+1.04%	1,087,663
2026-07-27	47.76	50.26	47.33	49.90	+7.13%	2,403,033
2026-07-24	47.47	47.75	45.94	46.58	-1.02%	960,327
2026-07-23	48.13	49.02	46.65	47.06	-3.68%	1,016,162
2026-07-22	48.81	49.22	48.39	48.86	+1.26%	874,062
2026-07-21	48.05	48.90	47.95	48.25	+0.90%	871,681
2026-07-20	48.89	48.89	47.67	47.82	-1.18%	754,868
2026-07-17	48.23	50.42	48.13	48.39	-0.45%	1,139,445
2026-07-16	47.45	49.04	47.26	48.61	+2.94%	1,634,110
2026-07-15	46.42	47.99	46.30	47.22	+1.70%	1,416,967
2026-07-14	47.35	47.55	45.89	46.43	-0.13%	1,017,166
2026-07-13	46.27	47.57	46.22	46.49	+0.39%	1,506,917
2026-07-10	45.85	46.67	45.49	46.31	+1.82%	939,272
2026-07-09	44.80	46.56	44.55	45.48	+2.29%	2,489,091
2026-07-08	44.96	45.27	43.72	44.46	-2.07%	1,563,167
2026-07-07	46.94	47.31	45.35	45.40	-3.16%	1,398,823
2026-07-06	48.32	48.49	46.35	46.88	-2.01%	1,441,171
2026-07-02	47.91	48.65	47.21	47.84	+1.25%	1,181,817
2026-07-01	47.13	47.62	46.58	47.25	+0.25%	2,282,073
2026-06-30	47.32	47.61	46.13	47.13	+0.32%	1,690,630
2026-06-29	47.82	48.18	46.37	46.98	-3.13%	2,162,431
2026-06-26	48.43	48.81	47.48	48.50	+0.14%	2,353,672
2026-06-25	51.12	51.66	47.80	48.43	-5.43%	2,239,404
2026-06-24	49.12	51.69	49.12	51.21	+3.04%	1,910,958
2026-06-23	50.66	51.37	49.63	49.70	-4.20%	1,593,741
2026-06-22	52.55	53.71	51.58	51.88	+0.12%	2,039,476
2026-06-18	50.15	52.50	50.11	51.82	+4.43%	2,155,797
2026-06-17	49.80	51.30	49.14	49.62	+0.57%	1,534,122
2026-06-16	49.11	50.24	49.11	49.34	+0.18%	1,257,913
2026-06-15	51.17	51.72	49.10	49.25	-3.45%	1,646,848
2026-06-12	53.27	53.27	50.78	51.01	-2.52%	1,479,228
2026-06-11	50.30	52.34	48.92	52.33	+4.91%	1,193,635
2026-06-10	49.62	51.08	48.61	49.88	-0.97%	2,174,820
2026-06-09	53.45	57.14	50.11	50.37	-2.52%	4,527,964
2026-06-08	51.70	52.82	51.45	51.67	-0.15%	2,888,911
2026-06-05	51.20	51.99	50.36	51.75	+1.27%	1,304,543
2026-06-04	51.94	51.98	50.55	51.10	-1.33%	1,632,081
2026-06-03	51.46	52.76	51.26	51.79	+0.80%	1,979,222
2026-06-02	52.27	52.34	50.86	51.38	-2.30%	1,048,302
2026-06-01	52.62	52.80	51.29	52.59	-0.40%	1,242,311
2026-05-29	54.29	54.92	52.55	52.80	-4.21%	1,484,493
2026-05-28	52.98	55.66	52.70	55.12	+4.28%	1,555,180
2026-05-27	55.35	55.46	52.58	52.86	-3.06%	1,362,897
2026-05-26	53.54	54.67	53.06	54.53	+3.83%	1,369,123
2026-05-22	51.18	52.99	51.18	52.52	+2.92%	1,069,908
2026-05-21	49.80	51.47	49.25	51.03	+0.85%	1,006,243
2026-05-20	49.25	50.82	48.31	50.60	+2.74%	1,100,271
2026-05-19	49.87	50.22	48.31	49.25	-1.46%	1,046,081
2026-05-18	50.35	50.60	49.05	49.98	-1.13%	1,607,584
2026-05-15	50.30	50.75	49.60	50.55	-1.02%	1,782,594
2026-05-14	51.55	52.20	50.04	51.07	+2.20%	1,455,402
2026-05-13	50.66	50.66	48.75	49.97	-2.25%	1,674,166
2026-05-12	51.36	51.59	50.16	51.12	-0.81%	1,417,914
2026-05-11	54.00	54.17	51.45	51.54	-4.75%	1,254,712
2026-05-08	53.24	54.82	52.63	54.11	+1.05%	1,036,402
2026-05-07	55.06	55.06	52.92	53.55	-1.67%	1,327,164
2026-05-06	53.13	54.67	52.73	54.46	+4.71%	1,165,193
2026-05-05	51.96	52.81	51.65	52.01	+0.46%	1,015,661
2026-05-04	53.25	53.52	51.53	51.77	-3.83%	1,159,144
2026-05-01	54.76	55.09	53.70	53.83	-1.84%	942,441
2026-04-30	53.76	55.36	53.53	54.84	+2.74%	1,058,454
2026-04-29	54.02	55.02	53.13	53.38	-1.86%	1,386,626
2026-04-28	56.61	57.13	53.88	54.39	-3.77%	1,290,636
2026-04-27	57.10	57.70	56.26	56.52	-1.17%	968,488
2026-04-24	56.67	57.24	55.06	57.19	+0.74%	1,098,163
2026-04-23	58.22	58.47	56.38	56.77	-2.52%	783,111
2026-04-22	58.78	58.94	57.55	58.24	+0.29%	863,053
2026-04-21	58.02	58.67	57.42	58.07	+0.09%	937,708
2026-04-20	57.46	58.45	56.51	58.02	-1.04%	1,090,652
2026-04-17	57.99	60.77	57.99	58.63	+1.10%	1,460,456
2026-04-16	58.98	60.66	57.83	57.99	-1.86%	1,140,109
2026-04-15	58.10	59.59	57.90	59.09	+0.96%	812,777
2026-04-14	57.31	58.96	57.31	58.53	+2.43%	1,018,991
2026-04-13	56.26	57.57	55.92	57.14	+1.37%	1,027,833
2026-04-10	55.48	56.56	54.91	56.37	+1.24%	1,195,486
2026-04-09	55.84	56.36	53.96	55.68	-0.93%	1,962,690
2026-04-08	59.06	59.87	55.10	56.20	-1.71%	2,369,786
2026-04-07	58.55	59.33	54.08	57.18	-3.20%	1,792,467
2026-04-06	57.43	59.16	56.84	59.07	+3.00%	1,799,147
2026-04-02	56.82	57.80	55.52	57.35	-0.59%	1,438,053
2026-04-01	57.67	58.27	56.15	57.69	+2.20%	1,974,129
2026-03-31	54.46	57.09	54.46	56.45	+4.02%	1,134,886
2026-03-30	54.47	54.74	53.43	54.27	+1.42%	1,382,766
2026-03-27	53.50	54.78	52.91	53.51	+0.02%	1,851,286
2026-03-26	52.71	54.91	52.56	53.50	+0.32%	1,337,433
2026-03-25	53.79	54.25	52.36	53.33	-0.39%	1,351,195
2026-03-24	51.86	53.98	51.71	53.54	+1.67%	1,109,416
2026-03-23	53.96	54.29	52.54	52.66	+1.31%	1,297,096
2026-03-20	52.98	53.31	51.20	51.98	-2.05%	1,871,174
2026-03-19	50.91	53.25	50.54	53.07	+4.57%	2,256,679
2026-03-18	50.30	52.38	50.04	50.75	+1.70%	2,729,058
2026-03-17	53.99	54.85	49.58	49.90	-11.70%	5,000,095
2026-03-16	57.21	57.65	56.31	56.51	+0.30%	2,606,751
2026-03-13	55.87	56.43	54.96	56.34	+1.51%	1,292,838
2026-03-12	57.10	57.59	55.37	55.50	-4.00%	2,133,621
2026-03-11	59.58	60.24	57.80	57.81	-3.59%	1,577,086
2026-03-10	58.44	61.81	58.44	59.96	+1.18%	1,699,217
2026-03-09	59.35	60.02	57.77	59.26	-1.64%	2,005,936
2026-03-06	59.64	60.54	57.94	60.25	-0.23%	1,307,003
2026-03-05	60.05	61.00	58.69	60.39	-0.74%	929,666
2026-03-04	60.61	61.39	59.10	60.84	+1.77%	980,683
2026-03-03	58.16	60.25	57.39	59.78	-0.73%	1,208,741
2026-03-02	58.60	60.64	57.31	60.22	+0.15%	1,147,427
2026-02-27	59.86	60.72	59.52	60.13	-1.65%	1,129,438
2026-02-26	61.43	62.45	59.56	61.14	-0.08%	925,641
2026-02-25	60.75	61.95	59.21	61.19	+0.02%	1,532,122
2026-02-24	59.13	61.63	58.92	61.18	+3.89%	2,189,536
2026-02-23	59.24	60.48	57.45	58.89	+0.19%	1,448,725
2026-02-20	58.78	61.37	57.32	58.78	-0.49%	3,096,620
2026-02-19	58.75	59.25	57.63	59.07	+0.05%	698,571
2026-02-18	58.81	60.35	58.26	59.04	-1.22%	921,160
2026-02-17	59.54	59.81	58.21	59.77	+2.07%	757,548
2026-02-13	57.73	59.32	56.86	58.56	+1.44%	848,298
2026-02-12	59.81	60.55	57.52	57.73	-2.91%	989,177
2026-02-11	57.38	59.69	57.19	59.46	+3.53%	992,926
2026-02-10	58.13	59.36	57.11	57.44	-1.60%	1,153,229
2026-02-09	59.34	60.04	57.46	58.37	-1.29%	843,670
2026-02-06	57.54	59.40	57.54	59.13	+3.52%	1,481,104
2026-02-05	59.00	59.22	55.82	57.12	-4.05%	1,300,263
2026-02-04	59.38	60.32	58.17	59.53	+0.80%	1,370,038
2026-02-03	56.14	59.67	56.14	59.06	+5.20%	2,503,547
2026-02-02	54.93	56.47	54.50	56.14	+2.05%	1,336,180
2026-01-30	55.10	56.84	54.72	55.01	-0.63%	1,545,717
2026-01-29	54.93	55.51	54.23	55.36	+0.42%	1,140,475
2026-01-28	54.43	56.30	54.20	55.13	+1.77%	1,200,143
2026-01-27	55.28	55.62	53.91	54.17	-2.13%	1,212,498
2026-01-26	56.40	56.57	54.51	55.35	-2.59%	1,239,985
2026-01-23	56.99	58.04	56.58	56.82	-0.37%	1,016,305
2026-01-22	58.91	59.36	56.38	57.03	-2.30%	1,706,534
2026-01-21	57.32	59.27	57.06	58.37	+3.75%	1,050,211
2026-01-20	57.65	58.42	56.15	56.26	-4.01%	1,188,268
2026-01-16	58.13	59.38	57.42	58.61	+0.83%	1,314,282
2026-01-15	55.93	58.23	55.46	58.13	+3.49%	1,594,799
2026-01-14	56.13	58.13	55.23	56.17	+0.29%	1,856,292
2026-01-13	55.49	57.26	55.42	56.01	+1.01%	1,279,023
2026-01-12	53.81	55.87	53.25	55.45	+1.52%	1,736,944
2026-01-09	57.33	58.12	54.31	54.62	-4.06%	1,710,540
2026-01-08	56.40	59.49	55.94	56.93	+0.07%	1,925,159
2026-01-07	58.56	59.02	56.52	56.89	-2.77%	1,721,800
2026-01-06	54.72	58.58	54.50	58.51	+6.91%	2,228,688
2026-01-05	52.10	55.11	51.91	54.73	+4.95%	2,096,282
2026-01-02	50.66	52.99	50.11	52.15	+4.38%	1,865,568
2025-12-31	49.60	50.26	49.30	49.96	+0.81%	970,663
2025-12-30	50.13	50.69	49.36	49.56	-1.12%	1,444,693
2025-12-29	50.69	51.49	50.02	50.12	-1.53%	2,087,210
2025-12-26	50.83	51.64	50.28	50.90	-0.29%	1,285,342
2025-12-24	50.11	51.23	50.03	51.05	+1.98%	937,137
2025-12-23	51.88	51.88	49.90	50.06	-3.51%	2,395,190
2025-12-22	53.57	54.02	51.15	51.88	-3.39%	1,950,394
2025-12-19	54.80	54.91	53.37	53.70	-2.24%	2,688,797
2025-12-18	54.89	55.52	54.40	54.93	+1.50%	1,263,292
2025-12-17	53.67	54.55	53.15	54.12	+0.84%	998,726
2025-12-16	54.33	54.61	53.29	53.67	-1.99%	1,619,752
2025-12-15	55.12	55.93	54.42	54.76	-1.33%	1,547,100
2025-12-12	56.52	56.95	54.59	55.50	-1.51%	2,293,778
2025-12-11	54.93	56.74	54.58	56.35	+2.45%	2,294,905
2025-12-10	53.32	55.32	52.82	55.00	+3.64%	2,452,253
2025-12-09	49.32	53.44	48.27	53.07	+8.64%	4,086,660
2025-12-08	50.49	50.49	48.59	48.85	-2.75%	3,064,863
2025-12-05	49.51	50.78	49.16	50.23	+1.91%	1,769,779
2025-12-04	50.04	50.46	48.85	49.29	-1.37%	1,120,079
2025-12-03	48.43	50.55	48.11	49.98	+3.55%	1,705,251
2025-12-02	49.58	49.66	47.88	48.26	-2.25%	1,520,391
2025-12-01	48.13	50.02	47.83	49.37	+2.32%	1,676,900
2025-11-28	48.41	48.83	48.03	48.25	+0.06%	741,329
2025-11-26	46.52	49.80	46.40	48.22	+3.54%	2,420,323
2025-11-25	44.79	47.59	44.67	46.57	+3.12%	2,322,162
2025-11-24	44.16	45.43	43.63	45.16	+2.17%	2,631,092
2025-11-21	41.80	44.94	41.80	44.20	+5.92%	1,471,590
2025-11-20	42.75	43.37	41.53	41.73	-1.30%	1,172,681
2025-11-19	42.46	42.80	41.75	42.28	-0.42%	1,171,732
2025-11-18	42.25	42.96	41.29	42.46	-1.62%	2,145,352
2025-11-17	44.54	44.99	43.07	43.16	-3.49%	1,950,320
2025-11-14	43.73	44.89	43.73	44.72	-0.04%	977,785
2025-11-13	45.23	45.86	44.24	44.74	-0.38%	998,979
2025-11-12	44.43	45.69	44.42	44.91	+2.07%	1,112,253
2025-11-11	44.75	45.39	43.95	44.00	-1.90%	1,079,409
2025-11-10	47.00	47.00	44.66	44.85	-2.01%	1,928,907
2025-11-07	46.06	46.50	45.20	45.77	-0.61%	1,939,551
2025-11-06	46.64	46.85	45.17	46.05	-2.52%	962,861
2025-11-05	46.20	48.55	45.72	47.24	+2.67%	1,627,767
2025-11-04	45.99	46.74	45.96	46.01	-2.42%	1,319,587
2025-11-03	47.65	47.88	46.70	47.15	-1.55%	1,441,151
2025-10-31	46.54	47.92	46.15	47.89	+2.20%	1,905,316
2025-10-30	48.76	48.76	46.59	46.86	-4.05%	2,454,859
2025-10-29	50.08	50.96	48.23	48.84	-2.59%	1,279,297
2025-10-28	49.60	51.55	49.20	50.14	+1.33%	1,662,090
2025-10-27	48.92	50.42	48.62	49.48	+3.73%	2,193,760
2025-10-24	49.47	49.84	47.67	47.70	-2.49%	1,575,423
2025-10-23	48.41	49.91	48.07	48.92	+0.18%	1,716,150
2025-10-22	50.55	50.94	48.78	48.83	-3.25%	1,902,783
2025-10-21	50.49	51.79	50.04	50.47	-0.18%	1,768,610
2025-10-20	52.19	52.25	50.40	50.56	-1.90%	1,361,677

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 9월 (+6.69%). 가장 약한 달: 4월 (-12.04%). 일별 데이터 2년치(2025–2026) 기준.

1월-1.00%
2월+2.24%
3월-6.15%
4월-12.04%
5월+3.46%
6월+0.20%
7월+4.06%
8월-1.42%
9월+6.69%
10월-8.41%
11월+2.33%
12월+1.20%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Academy Sports Outdoors Inc (ASO)의 최근 종가는 얼마입니까?

2026-10-16 기준 58.63. Closelook 데이터 레이크의 일별 가격 기록 기준.

ASO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 62.45, 최저 41.29 (2026-10-16 기준).

Academy Sports Outdoors Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ASO의 가장 강한 달은 9월(평균 +6.69%), 가장 약한 달은 4월(평균 -12.04%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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