Atmus Filtration Technologies Inc. (ATMU) — 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	44.06	44.58	43.84	44.37	+0.89%	658,500
2026-10-15	43.13	43.98	42.75	43.98	+2.11%	1,079,500
2026-10-14	42.84	43.57	42.83	43.07	-1.58%	586,700
2026-10-13	43.26	43.84	42.66	43.76	+1.55%	424,200
2026-10-12	42.82	43.66	42.76	43.09	+0.65%	303,700
2026-10-09	42.95	43.46	42.06	42.81	+0.45%	562,500
2026-10-08	43.51	43.95	40.75	42.62	-3.40%	1,083,600
2026-10-07	45.17	45.56	43.88	44.12	-4.00%	614,900
2026-10-06	46.69	47.17	45.79	45.96	-0.48%	450,300
2026-10-05	45.63	46.56	45.13	46.18	+1.05%	734,100
2026-10-02	45.62	46.17	45.07	45.70	+2.49%	875,000
2026-10-01	43.30	45.35	43.01	44.59	+2.69%	793,500
2026-09-30	44.11	44.15	43.25	43.42	-1.18%	810,800
2026-09-29	44.14	44.60	43.71	43.94	-0.23%	1,100,600
2026-09-28	44.37	44.72	43.69	44.04	-1.50%	676,100
2026-09-25	44.93	45.29	44.60	44.71	-0.18%	459,200
2026-09-24	44.46	45.13	43.91	44.79	-0.33%	517,500
2026-09-23	45.00	45.42	44.53	44.94	-1.01%	511,300
2026-09-22	44.97	45.51	44.51	45.40	+1.82%	629,900
2026-09-21	44.44	45.67	43.79	44.59	+1.59%	529,600
2026-09-18	44.15	44.41	43.65	43.89	-0.72%	3,504,000
2026-09-17	45.48	45.48	44.00	44.21	-0.14%	497,300
2026-09-16	44.87	45.33	43.74	44.27	-0.09%	699,200
2026-09-15	44.54	44.66	43.87	44.31	-0.14%	760,600
2026-09-14	44.37	45.19	43.39	44.37	-2.29%	569,900
2026-09-11	46.30	46.30	45.11	45.41	+0.00%	528,600
2026-09-10	45.84	46.16	45.28	45.41	-2.18%	359,000
2026-09-09	47.13	47.38	46.11	46.42	-2.13%	529,300
2026-09-08	48.49	48.78	47.42	47.43	-1.88%	615,600
2026-09-04	47.44	48.87	47.44	48.34	+1.02%	702,900
2026-09-03	47.83	48.38	46.24	47.85	+1.18%	704,400
2026-09-02	46.23	47.48	45.87	47.29	+2.36%	685,600
2026-09-01	46.68	47.98	45.98	46.20	-2.18%	641,400
2026-08-31	47.30	47.49	46.58	47.23	-1.05%	637,900
2026-08-28	49.20	49.28	47.04	47.73	-2.23%	554,800
2026-08-27	48.96	49.07	48.13	48.82	-1.33%	478,700
2026-08-26	50.04	50.51	48.73	49.48	-0.32%	550,900
2026-08-25	48.92	49.65	47.86	49.64	+3.14%	418,700
2026-08-24	50.17	50.17	48.11	48.13	-3.35%	272,900
2026-08-21	49.90	50.31	49.11	49.80	+0.87%	516,500
2026-08-20	48.57	49.55	48.30	49.37	+0.43%	436,600
2026-08-19	50.29	52.33	49.07	49.16	-1.46%	562,500
2026-08-18	50.82	51.98	49.75	49.89	-2.43%	722,600
2026-08-17	50.61	51.66	50.56	51.13	+0.24%	549,600
2026-08-14	49.82	51.10	49.59	51.01	+2.45%	813,100
2026-08-13	50.24	50.24	48.94	49.79	-0.02%	1,107,300
2026-08-12	50.21	50.88	49.36	49.80	+0.69%	883,600
2026-08-11	50.03	50.34	49.45	49.46	-0.32%	1,395,300
2026-08-10	51.10	52.10	49.49	49.62	-3.03%	1,163,800
2026-08-07	52.67	54.77	51.08	51.17	-6.13%	961,300
2026-08-06	54.69	55.76	53.67	54.51	+0.66%	644,500
2026-08-05	55.33	55.75	53.45	54.15	-1.76%	997,500
2026-08-04	54.54	55.44	53.61	55.12	+2.30%	533,300
2026-08-03	51.50	54.09	51.50	53.88	+4.36%	503,700
2026-07-31	52.16	52.50	51.18	51.63	+0.00%	450,300
2026-07-30	51.56	52.13	50.78	51.63	+2.34%	463,300
2026-07-29	53.72	54.23	50.20	50.45	-7.48%	612,500
2026-07-28	54.09	54.82	53.29	54.53	+0.57%	553,700
2026-07-27	53.84	54.76	52.68	54.22	+1.23%	650,900
2026-07-24	53.32	54.08	52.63	53.56	+0.90%	542,200
2026-07-23	52.18	53.55	52.18	53.08	+1.05%	431,600
2026-07-22	51.19	52.60	51.19	52.53	+2.72%	355,500
2026-07-21	51.14	51.86	50.37	51.14	+1.23%	393,000
2026-07-20	51.73	52.06	50.48	50.52	-1.64%	829,600
2026-07-17	50.99	52.63	50.99	51.36	-2.08%	652,800
2026-07-16	50.80	52.69	50.34	52.45	+1.81%	581,500
2026-07-15	51.92	51.97	51.09	51.52	-1.06%	648,600
2026-07-14	52.12	52.49	50.99	52.07	+1.60%	523,300
2026-07-13	50.69	51.55	50.20	51.25	+1.14%	672,700
2026-07-10	50.05	51.67	49.96	50.67	+1.28%	758,700
2026-07-09	50.23	50.88	49.17	50.03	+1.03%	504,000
2026-07-08	50.09	50.27	48.71	49.52	-2.56%	607,100
2026-07-07	52.30	52.30	50.23	50.82	-2.27%	500,800
2026-07-06	49.70	52.04	49.47	52.00	+4.61%	549,800
2026-07-02	49.95	50.22	48.73	49.71	+0.14%	522,200
2026-07-01	50.84	51.16	49.64	49.64	-2.65%	634,300
2026-06-30	51.47	52.15	50.66	50.99	-0.02%	813,900
2026-06-29	52.95	53.69	50.57	51.00	-5.33%	1,248,400
2026-06-26	53.63	54.00	52.66	53.87	-0.55%	2,838,300
2026-06-25	51.16	54.26	50.78	54.17	+6.87%	737,500
2026-06-24	49.93	51.60	49.71	50.69	+1.08%	944,300
2026-06-23	51.03	51.28	50.11	50.15	-3.78%	481,600
2026-06-22	52.20	52.77	51.34	52.12	+0.64%	502,700
2026-06-18	51.48	52.32	51.28	51.79	+1.81%	2,138,200
2026-06-17	51.76	53.05	50.66	50.87	-1.55%	852,000
2026-06-16	50.66	52.20	49.82	51.67	+3.30%	653,300
2026-06-15	51.11	51.73	49.98	50.02	+0.44%	865,600
2026-06-12	48.74	50.25	48.16	49.80	+3.36%	1,660,600
2026-06-11	48.37	49.15	47.35	48.18	+1.52%	949,700
2026-06-10	48.18	49.15	46.99	47.46	-1.90%	829,900
2026-06-09	46.84	48.57	46.35	48.38	+4.83%	972,600
2026-06-08	46.24	46.80	45.86	46.15	+0.52%	478,600
2026-06-05	47.02	47.46	45.63	45.91	-2.75%	566,000
2026-06-04	47.87	47.97	47.02	47.21	-0.34%	710,200
2026-06-03	46.41	47.46	46.41	47.37	+0.25%	819,800
2026-06-02	45.80	47.31	45.39	47.25	+3.39%	961,000
2026-06-01	45.86	46.18	44.13	45.70	-2.31%	1,058,400
2026-05-29	47.84	48.00	46.70	46.78	-2.09%	1,021,600
2026-05-28	48.88	48.88	47.59	47.78	-3.16%	901,900
2026-05-27	50.47	50.47	49.32	49.34	-1.60%	689,800
2026-05-26	49.00	50.15	48.82	50.14	+2.68%	642,100
2026-05-22	48.60	49.27	48.06	48.83	+0.83%	422,900
2026-05-21	48.84	49.08	47.11	48.43	-1.10%	912,000
2026-05-20	48.79	49.43	48.04	48.97	+1.28%	1,121,000
2026-05-19	49.46	49.84	48.19	48.35	-3.93%	903,800
2026-05-18	51.64	52.40	50.29	50.33	-2.54%	1,016,800
2026-05-15	52.98	53.33	51.48	51.64	-4.33%	656,900
2026-05-14	54.69	55.10	53.74	53.98	-0.31%	729,200
2026-05-13	55.50	55.83	53.57	54.15	-2.43%	1,167,700
2026-05-12	56.39	56.39	54.66	55.50	-1.94%	788,200
2026-05-11	55.71	57.09	55.23	56.60	+1.82%	1,351,800
2026-05-08	54.98	55.99	54.80	55.59	+1.37%	1,153,600
2026-05-07	54.37	55.35	53.59	54.84	+1.09%	1,243,800
2026-05-06	55.33	56.45	54.02	54.25	+1.50%	1,519,200
2026-05-05	51.55	53.98	51.28	53.45	+5.47%	1,764,900
2026-05-04	52.30	52.60	49.91	50.68	-3.74%	1,846,700
2026-05-01	54.02	56.74	50.00	52.65	-16.96%	4,154,700
2026-04-30	60.53	64.06	60.53	63.40	+4.81%	1,513,200
2026-04-29	61.96	61.99	60.39	60.49	-1.37%	752,200
2026-04-28	62.49	62.60	60.39	61.33	-2.03%	628,200
2026-04-27	62.32	63.68	61.54	62.60	+0.58%	523,100
2026-04-24	60.88	62.30	60.56	62.24	+1.48%	560,000
2026-04-23	60.26	61.74	60.26	61.33	+2.52%	763,300
2026-04-22	61.20	61.38	59.54	59.82	-1.68%	2,233,000
2026-04-21	63.12	63.66	60.27	60.84	-3.47%	994,700
2026-04-20	63.08	63.38	62.60	63.03	-0.55%	764,800
2026-04-17	61.76	63.78	61.60	63.38	+3.80%	579,000
2026-04-16	61.92	62.69	60.53	61.06	-1.82%	1,107,200
2026-04-15	63.73	63.73	61.12	62.19	-2.80%	1,137,600
2026-04-14	63.50	64.34	62.10	63.98	+0.87%	1,354,800
2026-04-13	62.85	63.74	62.54	63.43	+0.36%	1,324,400
2026-04-10	63.36	64.02	62.95	63.20	-0.49%	860,900
2026-04-09	62.46	63.91	62.46	63.51	+0.60%	1,410,700
2026-04-08	62.37	64.24	62.37	63.13	+4.55%	14,142,100
2026-04-07	59.80	60.98	58.63	60.38	+0.40%	1,942,800
2026-04-06	59.53	60.48	59.00	60.14	+4.37%	2,597,000
2026-04-02	56.60	58.98	55.95	57.62	-0.86%	757,100
2026-04-01	56.79	58.46	56.74	58.12	+2.38%	659,100
2026-03-31	55.89	57.60	55.07	56.77	+3.56%	743,900
2026-03-30	56.21	57.94	54.30	54.82	-5.60%	803,900
2026-03-27	58.47	59.04	57.66	58.07	-1.89%	662,900
2026-03-26	59.97	60.63	59.11	59.19	-2.23%	754,300
2026-03-25	60.15	60.73	59.63	60.54	+2.13%	784,700
2026-03-24	57.08	59.73	57.08	59.28	+2.10%	694,000
2026-03-23	57.45	58.66	56.83	58.06	+4.18%	805,500
2026-03-20	56.66	57.04	55.08	55.73	-1.36%	1,480,700
2026-03-19	55.85	56.77	55.30	56.50	-0.34%	462,500
2026-03-18	57.00	57.59	56.47	56.69	+0.07%	594,300
2026-03-17	57.86	58.11	56.23	56.65	-1.07%	694,800
2026-03-16	57.20	57.59	56.72	57.26	+1.22%	768,400
2026-03-13	57.18	58.39	55.78	56.57	-0.72%	612,800
2026-03-12	57.19	58.15	56.07	56.98	-1.93%	615,500
2026-03-11	57.99	58.50	57.22	58.10	-0.62%	661,400
2026-03-10	58.10	60.06	57.55	58.46	+0.43%	1,066,700
2026-03-09	57.42	58.28	55.74	58.21	-0.77%	766,000
2026-03-06	60.38	60.68	57.83	58.66	-5.14%	1,232,000
2026-03-05	63.21	63.67	60.78	61.84	-2.97%	755,000
2026-03-04	63.34	64.14	62.50	63.73	+1.40%	884,700
2026-03-03	63.44	63.85	62.06	62.85	-4.15%	804,800
2026-03-02	63.99	65.64	63.30	65.57	+1.61%	717,300
2026-02-27	63.54	65.84	63.18	64.53	+0.59%	946,900
2026-02-26	64.81	65.19	63.90	64.15	-0.79%	681,000
2026-02-25	65.50	66.50	64.18	64.66	-0.69%	553,100
2026-02-24	63.90	65.23	63.61	65.11	+2.39%	1,587,700
2026-02-23	64.37	64.57	63.04	63.59	-1.72%	928,600
2026-02-20	64.84	65.35	63.99	64.70	-0.54%	1,034,100
2026-02-19	64.01	65.07	64.00	65.05	+1.26%	573,300
2026-02-18	64.25	65.54	63.71	64.24	+0.23%	1,036,800
2026-02-17	64.85	65.20	63.41	64.09	-0.05%	1,621,300
2026-02-13	63.68	66.00	63.09	64.12	+3.22%	2,863,100
2026-02-12	63.71	64.51	61.24	62.12	-1.40%	1,611,000
2026-02-11	62.89	64.06	59.47	63.00	+1.42%	598,100
2026-02-10	62.08	62.86	61.27	62.12	+0.03%	1,252,000
2026-02-09	61.43	62.61	61.12	62.10	+1.04%	1,178,600
2026-02-06	60.97	62.62	60.97	61.46	+1.47%	827,100
2026-02-05	60.58	61.17	59.83	60.57	-1.01%	720,900
2026-02-04	61.10	62.07	60.67	61.19	+0.61%	830,700
2026-02-03	60.45	62.30	60.28	60.82	+0.05%	701,200
2026-02-02	57.52	60.85	57.52	60.79	+4.86%	752,600
2026-01-30	57.04	58.02	56.89	57.97	+0.02%	648,800
2026-01-29	57.48	58.01	56.73	57.96	+2.15%	479,600
2026-01-28	56.51	57.56	56.37	56.74	+0.02%	703,700
2026-01-27	57.24	57.80	56.41	56.73	-0.99%	398,200
2026-01-26	56.73	57.62	56.57	57.30	+1.33%	609,000
2026-01-23	57.55	57.89	55.78	56.55	-1.89%	272,800
2026-01-22	57.78	58.18	57.05	57.64	+0.49%	280,200
2026-01-21	56.01	57.47	55.81	57.36	+3.33%	720,700
2026-01-20	55.71	56.69	55.29	55.51	-2.06%	470,900
2026-01-16	57.00	57.85	56.34	56.68	-0.93%	491,000
2026-01-15	56.09	57.23	55.92	57.21	+2.90%	541,900
2026-01-14	56.77	56.77	54.91	55.60	+0.11%	556,300
2026-01-13	55.29	55.78	55.12	55.54	+0.73%	311,900
2026-01-12	54.60	55.77	54.41	55.14	+0.71%	346,100
2026-01-09	54.50	55.04	53.84	54.75	+0.90%	459,800
2026-01-08	53.23	54.38	52.81	54.26	+2.84%	616,100
2026-01-07	54.03	55.13	52.58	52.76	-2.64%	368,800
2026-01-06	52.54	54.49	52.53	54.19	+2.25%	480,500
2026-01-05	52.10	53.63	52.10	53.00	+1.13%	348,200
2026-01-02	52.29	52.58	51.92	52.41	+0.96%	601,800
2025-12-31	52.37	52.37	51.76	51.91	-0.80%	309,700
2025-12-30	52.31	52.75	51.98	52.33	-0.61%	343,900
2025-12-29	53.53	53.53	52.41	52.65	-1.44%	272,900
2025-12-26	53.30	53.66	52.76	53.42	+0.02%	347,300
2025-12-24	53.99	54.65	53.30	53.41	-0.56%	207,800
2025-12-23	53.63	54.23	53.59	53.71	-0.44%	417,000
2025-12-22	53.85	54.84	53.51	53.95	+0.71%	510,400
2025-12-19	52.96	53.59	52.47	53.57	+1.08%	2,493,300
2025-12-18	53.54	54.29	52.85	53.00	+0.45%	1,046,500
2025-12-17	52.68	53.15	52.00	52.76	-0.49%	700,800
2025-12-16	53.28	54.10	52.67	53.02	-0.32%	497,900
2025-12-15	53.41	53.50	52.74	53.19	+0.87%	536,900
2025-12-12	53.30	53.66	52.08	52.73	-1.07%	675,000
2025-12-11	52.59	53.59	52.30	53.30	+1.64%	628,200
2025-12-10	50.49	52.60	50.38	52.44	+4.05%	611,000
2025-12-09	51.33	51.64	50.34	50.40	-1.31%	406,000
2025-12-08	52.15	52.69	50.84	51.07	-2.26%	891,400
2025-12-05	52.84	52.93	51.90	52.25	-1.21%	972,200
2025-12-04	52.70	53.56	51.90	52.89	-0.06%	669,800
2025-12-03	52.24	53.39	51.69	52.92	+1.24%	655,700
2025-12-02	51.19	52.49	50.99	52.27	+2.31%	925,900
2025-12-01	50.50	51.31	50.30	51.09	+0.95%	673,600
2025-11-28	51.51	51.51	50.30	50.61	-0.84%	746,900
2025-11-26	49.66	51.69	49.43	51.04	+6.27%	2,725,500
2025-11-25	48.60	49.30	47.96	48.03	-1.17%	686,900
2025-11-24	49.01	49.34	46.37	48.60	+1.63%	721,900
2025-11-21	46.97	48.37	46.64	47.82	+2.40%	658,200
2025-11-20	47.62	47.97	46.58	46.70	-0.47%	558,500
2025-11-19	46.19	47.22	45.86	46.92	+1.43%	676,800
2025-11-18	45.48	46.41	45.00	46.26	+0.85%	552,000
2025-11-17	47.55	47.67	45.77	45.87	-3.72%	691,800
2025-11-14	47.91	48.54	47.31	47.64	-2.16%	531,300
2025-11-13	49.75	50.08	48.26	48.69	-2.50%	628,100
2025-11-12	50.05	50.71	49.59	49.94	-0.10%	555,200
2025-11-11	49.64	50.05	49.15	49.99	+0.68%	557,400
2025-11-10	48.66	50.11	48.06	49.65	+3.65%	1,260,200
2025-11-07	47.99	51.84	47.44	47.90	+2.99%	1,853,900
2025-11-06	46.27	47.03	45.90	46.51	+0.89%	882,500
2025-11-05	45.79	46.57	45.29	46.10	+0.63%	636,400
2025-11-04	45.40	45.86	44.52	45.81	-0.41%	537,500
2025-11-03	45.50	46.73	44.88	46.00	+1.14%	646,100
2025-10-31	46.38	46.82	45.41	45.48	-2.40%	814,900
2025-10-30	47.00	47.70	46.53	46.60	-1.17%	651,000
2025-10-29	45.82	47.87	45.82	47.15	+2.63%	729,400
2025-10-28	45.49	46.13	44.95	45.94	+0.35%	709,800
2025-10-27	46.10	46.10	45.43	45.78	-0.11%	270,100
2025-10-24	46.29	46.79	45.51	45.83	+0.31%	262,100
2025-10-23	44.27	45.71	44.27	45.69	+2.93%	846,300
2025-10-22	44.79	44.98	44.14	44.39	-0.65%	507,500
2025-10-21	44.38	44.84	44.05	44.68	+0.65%	887,800
2025-10-20	44.20	44.79	44.09	44.39	+0.89%	436,100

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+10.02%). 가장 약한 달: 3월 (-8.50%). 일별 데이터 2년치(2025–2026) 기준.

1월+9.02%
2월+1.85%
3월-8.50%
4월+1.13%
5월-4.50%
6월+6.09%
7월+4.16%
8월+3.20%
9월-2.66%
10월+2.23%
11월+10.02%
12월+1.61%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Atmus Filtration Technologies Inc. (ATMU)의 최근 종가는 얼마입니까?

2026-10-16 기준 44.37. Closelook 데이터 레이크의 일별 가격 기록 기준.

ATMU의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 66.50, 최저 40.75 (2026-10-16 기준).

Atmus Filtration Technologies Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ATMU의 가장 강한 달은 11월(평균 +10.02%), 가장 약한 달은 3월(평균 -8.50%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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