Atkore International Group Inc (ATKR) — 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	94.95	94.97	94.95	94.96	+0.04%	1,301,600
2026-10-15	94.88	94.97	94.88	94.92	-0.01%	926,600
2026-10-14	94.85	94.93	94.84	94.93	+0.05%	858,400
2026-10-13	94.88	94.90	94.87	94.88	+0.00%	718,500
2026-10-12	94.85	94.90	94.85	94.88	+0.04%	318,600
2026-10-09	94.89	94.89	94.84	94.84	+0.00%	354,500
2026-10-08	94.85	94.90	94.80	94.84	-0.01%	819,600
2026-10-07	94.77	94.85	94.76	94.85	+0.14%	777,300
2026-10-06	94.83	94.86	94.72	94.72	-0.06%	404,219
2026-10-05	94.75	94.81	94.75	94.78	+0.17%	599,947
2026-10-02	94.85	94.88	94.62	94.62	-0.16%	1,346,600
2026-10-01	94.82	94.84	94.75	94.77	+0.02%	596,600
2026-09-30	94.78	94.81	94.73	94.75	+0.02%	466,500
2026-09-29	94.68	94.78	94.62	94.73	+0.14%	604,900
2026-09-28	94.56	94.72	94.55	94.60	+0.03%	2,031,900
2026-09-25	94.65	94.65	94.54	94.57	+0.03%	537,700
2026-09-24	94.50	94.62	94.50	94.54	+0.03%	604,000
2026-09-23	94.55	94.56	94.49	94.51	+0.01%	340,100
2026-09-22	94.50	94.65	94.47	94.50	+0.03%	863,300
2026-09-21	94.54	94.54	94.35	94.47	+0.16%	545,200
2026-09-18	94.43	94.51	94.32	94.32	-0.16%	1,447,200
2026-09-17	94.63	94.63	94.33	94.47	-0.05%	475,900
2026-09-16	94.58	94.58	94.48	94.52	-0.03%	944,800
2026-09-15	94.32	94.63	94.32	94.55	+0.51%	1,029,840
2026-09-14	94.06	94.25	93.87	94.07	-0.08%	846,686
2026-09-11	94.38	94.38	94.13	94.15	-0.01%	440,300
2026-09-10	94.06	94.39	94.02	94.16	-0.05%	1,017,700
2026-09-09	93.85	94.30	93.81	94.21	+0.36%	1,026,400
2026-09-08	93.78	93.99	93.72	93.87	+0.12%	509,200
2026-09-04	93.67	93.79	93.67	93.76	+0.12%	407,100
2026-09-03	93.65	93.77	93.65	93.65	+0.11%	909,200
2026-09-02	93.65	93.74	93.55	93.55	-0.09%	908,600
2026-09-01	93.70	93.74	93.60	93.63	-0.06%	1,211,500
2026-08-31	93.61	93.78	93.56	93.69	+0.10%	646,600
2026-08-28	93.84	93.96	93.50	93.60	-0.06%	639,300
2026-08-27	93.75	93.77	93.65	93.66	+0.03%	412,400
2026-08-26	93.69	93.82	93.63	93.63	+0.01%	465,200
2026-08-25	93.74	93.85	93.62	93.62	+0.14%	338,400
2026-08-24	93.62	93.78	93.44	93.49	-0.12%	569,100
2026-08-21	93.78	93.78	93.54	93.60	+0.12%	460,000
2026-08-20	93.45	93.67	93.45	93.49	+0.06%	612,900
2026-08-19	93.60	93.70	93.43	93.43	-0.01%	687,400
2026-08-18	93.55	93.59	93.31	93.44	-0.29%	619,800
2026-08-17	93.86	93.89	93.71	93.71	-0.10%	576,800
2026-08-14	93.88	94.01	93.80	93.80	-0.03%	811,000
2026-08-13	93.92	94.14	93.80	93.83	+0.02%	1,246,600
2026-08-12	93.95	93.98	93.80	93.81	-0.06%	1,053,400
2026-08-11	93.85	93.96	93.79	93.87	+0.13%	894,000
2026-08-10	93.75	93.88	93.68	93.75	+0.04%	1,136,100
2026-08-07	93.83	93.83	93.65	93.71	+0.05%	1,397,800
2026-08-06	93.62	93.75	93.60	93.66	-0.02%	1,852,800
2026-08-05	93.50	93.75	93.45	93.68	+0.16%	3,181,500
2026-08-04	93.45	93.60	93.35	93.53	-0.02%	3,511,200
2026-08-03	93.40	93.60	93.30	93.55	+28.22%	8,858,500
2026-07-31	72.71	73.71	71.00	72.96	+2.76%	581,800
2026-07-30	73.36	73.81	70.69	71.00	-0.60%	528,800
2026-07-29	76.51	76.79	70.84	71.43	-7.77%	520,300
2026-07-28	74.35	77.46	74.35	77.45	+2.87%	519,800
2026-07-27	76.62	76.93	73.99	75.29	-1.75%	488,000
2026-07-24	73.48	76.75	71.43	76.63	+4.90%	467,500
2026-07-23	72.29	74.21	72.23	73.05	+0.12%	273,700
2026-07-22	74.41	75.11	72.72	72.96	-2.12%	421,700
2026-07-21	74.48	74.99	73.66	74.54	+1.55%	275,400
2026-07-20	73.51	74.12	72.54	73.40	-0.03%	331,300
2026-07-17	71.11	74.75	71.11	73.42	+0.41%	223,900
2026-07-16	72.69	74.31	68.95	73.12	-0.96%	148,000
2026-07-15	74.48	74.70	72.79	73.83	+0.34%	240,800
2026-07-14	73.30	73.75	72.29	73.58	+2.65%	202,200
2026-07-13	71.54	72.59	71.00	71.68	-0.78%	248,100
2026-07-10	70.49	72.72	70.33	72.24	+2.32%	214,900
2026-07-09	69.99	71.54	69.78	70.60	+2.44%	248,400
2026-07-08	69.64	69.64	67.89	68.92	-0.49%	264,500
2026-07-07	69.35	70.45	67.50	69.26	-1.69%	404,700
2026-07-06	69.36	71.12	69.36	70.45	+1.79%	287,300
2026-07-02	72.91	73.07	68.20	69.21	-4.45%	376,100
2026-07-01	75.35	75.80	72.34	72.43	-4.75%	242,200
2026-06-30	75.76	76.54	74.89	76.04	+1.21%	178,500
2026-06-29	76.69	77.25	74.43	75.13	-3.47%	290,100
2026-06-26	77.57	79.65	76.57	77.83	-2.66%	1,007,500
2026-06-25	79.53	81.53	78.39	79.96	+2.66%	180,300
2026-06-24	77.77	78.85	76.70	77.89	+0.09%	535,000
2026-06-23	79.49	80.03	77.81	77.82	-5.04%	260,000
2026-06-22	81.56	82.36	80.69	81.95	+0.96%	528,900
2026-06-18	77.88	81.23	77.50	81.17	+5.64%	621,500
2026-06-17	79.46	79.73	76.71	76.84	-2.56%	360,900
2026-06-16	79.89	81.90	78.67	78.86	-0.49%	267,700
2026-06-15	80.60	81.29	79.18	79.25	-0.03%	272,300
2026-06-12	79.56	80.80	78.78	79.27	+0.35%	300,000
2026-06-11	77.78	79.44	76.54	78.99	+3.77%	329,800
2026-06-10	79.92	80.82	76.12	76.12	-5.77%	550,700
2026-06-09	81.24	83.06	77.34	80.78	+0.86%	413,100
2026-06-08	81.55	82.17	79.99	80.09	-0.65%	291,600
2026-06-05	84.25	84.25	79.95	80.61	-5.09%	291,900
2026-06-04	83.77	85.31	83.35	84.93	-0.11%	407,900
2026-06-03	83.72	85.36	83.22	85.02	+1.02%	461,100
2026-06-02	82.61	84.43	82.19	84.16	+2.75%	346,300
2026-06-01	81.63	82.72	79.82	81.91	-1.09%	335,000
2026-05-29	81.92	84.12	80.78	82.81	+0.91%	490,600
2026-05-28	81.75	82.69	80.60	82.06	-0.22%	386,800
2026-05-27	85.68	85.76	82.07	82.24	-3.71%	512,600
2026-05-26	86.00	90.16	85.23	85.41	+0.78%	1,322,100
2026-05-22	76.62	84.83	75.75	84.75	+11.25%	1,016,500
2026-05-21	75.06	76.35	73.36	76.18	+1.06%	733,200
2026-05-20	72.25	75.70	70.73	75.38	+5.07%	578,600
2026-05-19	73.12	73.12	70.20	71.74	-3.72%	572,200
2026-05-18	74.24	75.16	73.45	74.51	+0.32%	435,600
2026-05-15	75.03	75.45	73.31	74.27	-2.78%	356,200
2026-05-14	76.07	76.50	74.68	76.39	+1.25%	267,300
2026-05-13	73.50	75.74	72.66	75.45	+1.89%	416,700
2026-05-12	74.55	74.55	71.83	74.05	-0.78%	425,200
2026-05-11	75.00	76.20	73.77	74.63	+0.46%	496,900
2026-05-08	74.62	75.55	72.92	74.29	+0.43%	350,400
2026-05-07	76.78	76.80	73.91	73.97	-2.96%	337,900
2026-05-06	76.73	78.00	75.37	76.23	-0.21%	486,800
2026-05-05	75.45	77.43	74.13	76.39	+3.69%	591,800
2026-05-04	74.63	76.10	73.59	73.67	-1.17%	678,100
2026-05-01	78.36	78.36	74.34	74.54	-4.62%	672,500
2026-04-30	76.20	78.28	75.45	78.15	+3.72%	347,800
2026-04-29	78.00	78.26	75.02	75.35	-3.30%	480,800
2026-04-28	77.10	79.03	75.37	77.92	+0.92%	710,300
2026-04-27	75.97	78.02	75.43	77.21	+2.37%	612,800
2026-04-24	72.54	75.76	72.24	75.42	+4.65%	604,500
2026-04-23	71.79	72.66	71.34	72.07	+1.05%	402,300
2026-04-22	70.22	71.36	69.70	71.32	+2.69%	503,400
2026-04-21	69.53	70.53	68.97	69.45	+0.58%	288,200
2026-04-20	68.93	70.11	68.71	69.05	-0.10%	338,500
2026-04-17	68.16	70.67	67.41	69.12	+3.18%	2,400,700
2026-04-16	67.79	68.08	66.40	66.99	-1.02%	685,400
2026-04-15	67.62	68.27	66.53	67.68	-1.76%	439,800
2026-04-14	68.93	69.66	68.41	68.89	+0.28%	246,700
2026-04-13	67.60	68.81	66.79	68.70	+1.28%	389,500
2026-04-10	68.31	69.15	67.58	67.83	-0.03%	338,200
2026-04-09	65.21	68.30	65.19	67.85	+2.94%	440,100
2026-04-08	66.32	67.65	65.40	65.91	+3.36%	417,800
2026-04-07	62.32	64.18	61.97	63.77	+1.59%	329,800
2026-04-06	61.51	62.90	60.82	62.77	+2.05%	242,500
2026-04-02	59.06	61.60	58.37	61.51	+2.11%	335,100
2026-04-01	59.65	60.68	58.89	60.24	+2.26%	330,500
2026-03-31	58.87	59.64	57.97	58.91	+1.31%	357,300
2026-03-30	59.93	59.93	57.90	58.15	-1.66%	234,000
2026-03-27	59.64	60.06	58.64	59.13	-2.30%	189,100
2026-03-26	60.23	61.46	60.23	60.52	-0.61%	270,600
2026-03-25	61.11	61.50	60.21	60.89	+0.93%	240,700
2026-03-24	57.20	60.56	57.20	60.33	+3.80%	221,700
2026-03-23	57.79	58.91	57.13	58.12	+3.56%	342,400
2026-03-20	56.48	56.95	55.18	56.12	-1.18%	589,200
2026-03-19	54.44	56.86	53.75	56.79	+2.69%	383,500
2026-03-18	55.96	56.53	55.24	55.30	-1.50%	402,900
2026-03-17	56.91	57.40	56.00	56.14	-0.04%	358,500
2026-03-16	56.85	57.26	56.13	56.16	+0.05%	324,300
2026-03-13	57.51	57.85	55.31	56.13	-1.09%	408,300
2026-03-12	59.00	59.00	56.60	56.75	-5.12%	450,800
2026-03-11	61.15	61.63	59.10	59.81	-2.24%	393,800
2026-03-10	61.21	62.38	60.78	61.18	-0.67%	248,600
2026-03-09	60.25	61.90	58.53	61.59	+0.29%	323,600
2026-03-06	61.86	62.08	60.80	61.41	-2.34%	368,800
2026-03-05	62.61	63.48	62.09	62.88	-0.32%	315,400
2026-03-04	62.85	63.78	61.80	63.08	+1.06%	316,100
2026-03-03	63.13	63.18	61.33	62.42	-4.57%	233,800
2026-03-02	63.42	65.61	63.17	65.41	+1.08%	250,300
2026-02-27	64.39	65.06	63.34	64.71	-0.95%	375,200
2026-02-26	65.05	66.38	63.68	65.33	+0.48%	233,800
2026-02-25	66.67	66.67	64.80	65.02	-1.72%	174,100
2026-02-24	65.37	66.87	65.29	66.16	+1.55%	177,300
2026-02-23	66.75	66.75	64.53	65.15	-3.02%	263,700
2026-02-20	66.28	67.42	66.02	67.18	+0.70%	313,500
2026-02-19	65.60	67.06	65.60	66.71	+0.48%	215,300
2026-02-18	66.71	67.59	65.87	66.39	-0.14%	248,800
2026-02-17	65.78	66.58	64.76	66.48	-0.27%	268,900
2026-02-13	66.55	66.96	64.50	66.66	+1.37%	265,100
2026-02-12	67.61	68.57	65.47	65.76	-2.29%	252,000
2026-02-11	68.00	69.46	66.59	67.30	+0.51%	245,700
2026-02-10	66.92	68.25	66.41	66.96	+0.65%	246,800
2026-02-09	67.62	68.39	66.22	66.53	-1.76%	365,300
2026-02-06	66.58	68.51	66.52	67.72	+2.92%	321,400
2026-02-05	68.35	68.45	65.74	65.80	-4.71%	317,400
2026-02-04	70.59	73.32	67.73	69.05	-1.20%	529,500
2026-02-03	67.63	71.23	67.63	69.89	-0.24%	554,900
2026-02-02	68.17	70.55	67.30	70.06	+0.88%	533,200
2026-01-30	71.35	71.52	68.65	69.45	-1.25%	627,800
2026-01-29	68.88	70.36	68.28	70.33	+2.88%	310,000
2026-01-28	70.24	70.63	67.52	68.36	-3.41%	659,300
2026-01-27	71.18	71.40	70.33	70.77	-0.55%	247,200
2026-01-26	72.40	72.40	70.84	71.16	-1.44%	349,800
2026-01-23	73.61	73.61	72.04	72.20	-1.78%	194,000
2026-01-22	73.92	74.58	72.81	73.51	+0.59%	226,100
2026-01-21	71.85	73.56	71.32	73.08	+2.65%	456,300
2026-01-20	71.06	71.79	70.06	71.19	-1.14%	248,600
2026-01-16	71.26	72.05	70.56	72.01	+1.65%	866,100
2026-01-15	70.32	71.12	69.90	70.84	+1.69%	319,400
2026-01-14	68.85	70.00	68.68	69.66	+0.74%	307,500
2026-01-13	69.20	69.97	68.54	69.15	+1.23%	270,000
2026-01-12	66.85	68.85	66.85	68.31	+1.35%	382,200
2026-01-09	68.23	68.83	66.72	67.40	-0.72%	269,300
2026-01-08	65.61	67.90	65.31	67.89	+3.74%	490,900
2026-01-07	68.62	68.62	65.38	65.44	-4.83%	344,300
2026-01-06	65.94	68.76	65.70	68.76	+3.57%	440,800
2026-01-05	64.43	67.10	64.43	66.39	+3.04%	314,100
2026-01-02	63.75	64.60	62.79	64.43	+1.87%	443,600
2025-12-31	63.55	63.87	62.78	63.25	-0.82%	347,200
2025-12-30	63.84	64.23	63.51	63.77	-0.58%	273,400
2025-12-29	64.51	65.00	63.79	64.14	-1.25%	288,500
2025-12-26	64.94	65.14	63.63	64.95	-0.25%	225,400
2025-12-24	65.16	65.50	64.84	65.11	+0.17%	113,300
2025-12-23	63.95	65.32	63.70	65.00	+1.74%	331,400
2025-12-22	64.71	64.99	63.17	63.89	-0.41%	354,400
2025-12-19	63.88	64.83	63.61	64.15	+0.33%	947,000
2025-12-18	64.90	65.32	63.83	63.94	+0.33%	262,200
2025-12-17	63.70	65.02	62.99	63.73	-0.50%	414,500
2025-12-16	64.64	64.91	63.70	64.05	-0.82%	479,900
2025-12-15	65.62	65.62	64.07	64.58	-0.14%	588,000
2025-12-12	66.48	66.88	64.35	64.67	-2.99%	497,500
2025-12-11	64.91	66.76	64.38	66.66	+2.70%	563,300
2025-12-10	63.50	65.97	63.14	64.91	+2.37%	632,800
2025-12-09	63.19	64.39	62.94	63.41	-0.56%	328,800
2025-12-08	63.94	64.30	63.45	63.77	-0.11%	450,300
2025-12-05	64.02	64.94	63.51	63.84	-1.27%	349,400
2025-12-04	65.94	66.04	64.36	64.66	-2.44%	478,400
2025-12-03	64.99	66.87	64.99	66.28	+1.89%	744,300
2025-12-02	65.77	65.88	64.06	65.05	-0.57%	511,600
2025-12-01	66.28	67.40	65.14	65.42	-2.29%	363,300
2025-11-28	67.05	67.51	66.42	66.95	+0.09%	217,100
2025-11-26	65.10	67.03	65.05	66.89	+2.75%	431,800
2025-11-25	62.96	65.11	62.30	65.10	+4.21%	413,800
2025-11-24	61.33	62.63	60.98	62.47	+1.46%	450,700
2025-11-21	57.99	62.51	57.86	61.57	+6.27%	851,200
2025-11-20	64.64	67.05	55.46	57.94	-12.91%	2,358,200
2025-11-19	65.56	72.84	65.36	66.53	+2.20%	1,204,400
2025-11-18	64.08	65.23	63.29	65.10	+0.70%	506,400
2025-11-17	64.75	66.45	63.82	64.65	-0.55%	788,600
2025-11-14	64.13	65.34	64.05	65.01	+0.28%	399,800
2025-11-13	65.05	66.04	64.24	64.83	-1.56%	421,600
2025-11-12	65.28	66.11	65.06	65.86	+1.15%	413,900
2025-11-11	65.37	65.64	64.34	65.11	-0.44%	365,200
2025-11-10	66.67	66.92	65.26	65.40	-0.76%	320,300
2025-11-07	65.78	66.49	65.01	65.90	-0.98%	434,900
2025-11-06	68.20	68.58	65.86	66.55	-2.59%	366,200
2025-11-05	68.03	69.08	67.08	68.32	-0.12%	375,100
2025-11-04	68.89	69.28	67.90	68.40	-2.29%	424,300
2025-11-03	69.18	70.43	67.59	70.00	+1.08%	399,600
2025-10-31	68.61	69.43	67.95	69.25	+0.93%	375,200
2025-10-30	68.84	70.00	68.55	68.61	-1.24%	406,600
2025-10-29	68.77	70.82	68.68	69.47	+1.00%	506,100
2025-10-28	68.00	68.94	67.61	68.78	+0.34%	299,800
2025-10-27	68.86	69.28	67.92	68.55	+0.32%	311,500
2025-10-24	68.97	69.35	67.99	68.33	+0.59%	440,400
2025-10-23	66.45	67.93	66.45	67.93	+2.75%	232,300
2025-10-22	67.26	67.48	65.62	66.11	-1.59%	494,900
2025-10-21	65.94	67.41	65.76	67.18	+1.79%	307,500
2025-10-20	65.69	66.70	65.69	66.00	+1.23%	265,400

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+18.07%). 가장 약한 달: 2월 (-15.25%). 일별 데이터 2년치(2025–2026) 기준.

1월+3.90%
2월-15.25%
3월-4.03%
4월+18.07%
5월+5.94%
6월+0.21%
7월+2.63%
8월-11.60%
9월+5.19%
10월+7.93%
11월-4.36%
12월-3.32%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Atkore International Group Inc (ATKR)의 최근 종가는 얼마입니까?

2026-10-16 기준 94.96. Closelook 데이터 레이크의 일별 가격 기록 기준.

ATKR의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 94.97, 최저 53.75 (2026-10-16 기준).

Atkore International Group Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ATKR의 가장 강한 달은 4월(평균 +18.07%), 가장 약한 달은 2월(평균 -15.25%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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