AutoStore Holdings Ltd (AUTO.OL) — 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	15.09	15.60	15.08	15.26	+2.76%	3,778,541
2026-10-15	15.25	15.25	14.69	14.85	-3.57%	6,371,692
2026-10-14	15.51	15.74	15.40	15.40	+0.00%	3,347,851
2026-10-13	15.53	15.63	15.36	15.40	-0.77%	4,062,091
2026-10-12	15.88	16.00	15.52	15.52	-2.33%	3,152,535
2026-10-09	15.99	16.23	15.88	15.89	-0.38%	3,327,667
2026-10-08	15.70	16.00	15.48	15.95	+0.00%	5,462,245
2026-10-07	15.90	16.00	15.77	15.95	+0.06%	3,642,046
2026-10-06	16.08	16.22	15.94	15.94	-0.13%	2,538,989
2026-10-05	16.27	16.27	15.85	15.96	-2.15%	2,661,647
2026-10-02	15.83	16.39	15.83	16.31	+2.71%	4,941,142
2026-10-01	15.47	16.22	15.47	15.88	+2.39%	6,059,545
2026-09-30	15.76	15.76	15.29	15.51	-0.64%	4,943,081
2026-09-29	15.63	15.88	15.55	15.61	-0.45%	3,898,547
2026-09-28	15.60	15.71	15.51	15.68	-0.32%	1,862,812
2026-09-25	15.84	15.89	15.59	15.73	+0.06%	5,935,827
2026-09-24	15.75	15.85	15.51	15.72	-1.26%	4,934,698
2026-09-23	16.15	16.25	15.92	15.92	-0.75%	3,371,649
2026-09-22	15.74	16.21	15.72	16.04	+2.17%	7,421,710
2026-09-21	15.43	15.84	15.42	15.70	+3.15%	4,264,014
2026-09-18	15.48	15.57	14.95	15.22	-1.36%	19,753,003
2026-09-17	15.37	15.67	15.35	15.43	+0.26%	5,327,062
2026-09-16	15.00	15.48	14.92	15.39	+2.40%	3,652,801
2026-09-15	14.80	15.03	14.72	15.03	+1.01%	4,620,912
2026-09-14	15.34	15.49	14.86	14.88	-4.00%	5,132,570
2026-09-11	15.41	15.60	15.26	15.50	+0.78%	7,649,711
2026-09-10	15.50	15.66	15.20	15.38	-0.90%	5,963,120
2026-09-09	16.30	16.44	15.35	15.52	-7.12%	119,903,674
2026-09-08	16.33	17.23	16.33	16.71	+2.52%	5,995,021
2026-09-07	16.52	16.73	16.17	16.30	+1.18%	4,488,323
2026-09-04	16.00	16.24	15.94	16.11	+1.19%	3,139,350
2026-09-03	16.08	16.18	15.92	15.92	-0.93%	2,245,777
2026-09-02	15.95	16.23	15.92	16.07	-0.31%	2,748,770
2026-09-01	16.18	16.18	15.85	16.12	-1.16%	3,396,561
2026-08-31	16.46	16.50	16.31	16.31	-0.61%	2,654,936
2026-08-28	16.51	16.56	16.30	16.41	+0.49%	3,258,905
2026-08-27	16.05	16.36	15.99	16.33	+1.62%	3,189,161
2026-08-26	15.90	16.17	15.90	16.07	+0.31%	2,725,816
2026-08-25	16.09	16.26	15.84	16.02	+3.35%	5,299,322
2026-08-24	15.61	15.72	15.43	15.50	-1.52%	3,313,948
2026-08-21	15.47	15.82	15.46	15.74	+1.42%	2,807,246
2026-08-20	15.79	15.80	15.35	15.52	-1.83%	4,533,582
2026-08-19	15.83	16.10	15.59	15.81	-0.57%	5,148,223
2026-08-18	16.92	16.97	15.90	15.90	-6.80%	8,709,348
2026-08-17	17.10	17.20	16.69	17.06	+0.35%	10,636,667
2026-08-14	16.68	17.11	16.60	17.00	+2.78%	19,498,601
2026-08-13	17.00	17.64	16.33	16.54	+19.08%	42,675,603
2026-08-12	13.42	13.91	13.36	13.89	+3.19%	12,435,229
2026-08-11	13.01	13.46	12.91	13.46	+2.67%	5,302,991
2026-08-10	12.87	13.13	12.76	13.11	+4.38%	6,407,893
2026-08-07	12.37	12.68	12.23	12.56	+1.29%	3,185,990
2026-08-06	12.55	12.74	12.35	12.40	-2.05%	3,201,891
2026-08-05	12.48	12.79	12.48	12.66	+2.43%	3,046,158
2026-08-04	12.01	12.37	11.99	12.36	+3.87%	2,498,953
2026-08-03	12.00	12.08	11.74	11.90	-0.75%	3,248,866
2026-07-31	11.80	12.38	11.77	11.99	+3.72%	7,524,900
2026-07-30	11.40	11.72	11.22	11.56	+3.31%	4,263,497
2026-07-29	11.52	11.64	11.19	11.19	-1.84%	3,338,248
2026-07-28	11.14	11.44	11.05	11.40	+1.88%	2,467,298
2026-07-27	11.20	11.40	11.17	11.19	+0.81%	1,746,984
2026-07-24	11.23	11.34	10.98	11.10	-2.12%	3,240,356
2026-07-23	11.82	11.82	11.34	11.34	-3.57%	3,054,967
2026-07-22	11.33	11.94	11.28	11.76	+3.61%	3,215,416
2026-07-21	11.34	11.44	11.25	11.35	+0.98%	1,640,184
2026-07-20	11.08	11.51	11.08	11.24	+0.72%	2,161,346
2026-07-17	11.33	11.33	11.04	11.16	-1.59%	4,156,403
2026-07-16	11.41	11.44	11.16	11.34	-0.61%	2,087,681
2026-07-15	11.13	11.53	11.10	11.41	+2.52%	1,721,433
2026-07-14	11.05	11.31	11.01	11.13	-0.45%	2,177,610
2026-07-13	11.25	11.30	11.05	11.18	-2.02%	2,539,452
2026-07-10	11.45	11.50	11.14	11.41	+0.26%	1,901,202
2026-07-09	11.62	11.62	11.26	11.38	+0.00%	1,945,871
2026-07-08	11.70	11.77	11.20	11.38	-3.80%	3,800,990
2026-07-07	12.18	12.27	11.83	11.83	-3.74%	2,238,384
2026-07-06	12.18	12.29	11.95	12.29	+1.07%	1,708,036
2026-07-03	12.59	12.70	12.05	12.16	-3.18%	4,929,771
2026-07-02	12.55	12.74	12.30	12.56	-1.10%	1,839,304
2026-07-01	12.15	12.84	12.15	12.70	+2.67%	3,169,284
2026-06-30	12.27	12.50	12.15	12.37	+1.89%	3,306,232
2026-06-29	12.00	12.53	11.92	12.14	+1.59%	4,188,984
2026-06-26	11.96	12.09	11.70	11.95	-1.16%	1,914,052
2026-06-25	12.25	12.28	11.98	12.09	-0.66%	4,096,309
2026-06-24	12.19	12.48	12.06	12.17	-0.41%	3,985,721
2026-06-23	12.22	12.22	11.82	12.22	-1.61%	3,545,069
2026-06-22	12.52	12.73	12.24	12.42	-2.20%	2,151,449
2026-06-19	12.04	12.70	12.03	12.70	+5.22%	15,561,930
2026-06-18	12.12	12.23	11.86	12.07	-0.49%	5,510,593
2026-06-17	12.20	12.38	12.06	12.13	+0.00%	3,729,104
2026-06-16	12.12	12.33	12.05	12.13	+1.17%	3,651,620
2026-06-15	11.67	12.23	11.67	11.99	+5.55%	6,510,532
2026-06-12	11.30	11.44	11.17	11.36	+3.27%	3,066,855
2026-06-11	11.33	11.41	10.86	11.00	-3.68%	5,441,397
2026-06-10	11.57	11.75	11.06	11.42	-1.30%	4,743,982
2026-06-09	11.73	11.79	11.47	11.57	-1.62%	5,570,909
2026-06-08	12.12	12.12	11.58	11.76	-4.78%	6,403,983
2026-06-05	12.50	12.65	12.25	12.35	-2.22%	3,413,676
2026-06-04	12.92	12.94	12.50	12.63	-3.22%	3,705,479
2026-06-03	13.13	13.27	12.93	13.05	-0.91%	2,469,992
2026-06-02	12.98	13.44	12.98	13.17	+2.97%	3,413,381
2026-06-01	13.10	13.22	12.79	12.79	-2.74%	2,793,792
2026-05-29	13.15	13.20	12.96	13.15	+0.23%	6,417,994
2026-05-28	13.25	13.25	12.88	13.12	-0.53%	3,588,441
2026-05-27	13.20	13.90	13.04	13.19	-0.23%	7,261,558
2026-05-26	13.41	13.42	13.04	13.22	+0.99%	3,415,568
2026-05-22	12.40	13.16	12.40	13.09	+6.60%	4,965,663
2026-05-21	12.12	12.41	12.12	12.28	+1.66%	2,322,500
2026-05-20	12.07	12.18	11.87	12.08	-0.17%	3,855,943
2026-05-19	12.28	12.38	12.05	12.10	-2.42%	3,848,345
2026-05-18	12.56	12.56	12.13	12.40	-2.21%	4,307,341
2026-05-15	12.86	12.86	12.56	12.68	-1.40%	3,570,780
2026-05-13	13.18	13.18	12.81	12.86	-1.46%	2,367,486
2026-05-12	13.37	13.45	12.92	13.05	-3.33%	4,351,524
2026-05-11	13.37	13.50	13.12	13.50	+0.97%	3,765,567
2026-05-08	13.35	13.39	13.06	13.37	-0.30%	4,934,159
2026-05-07	13.00	13.51	12.97	13.41	+3.87%	6,991,633
2026-05-06	12.10	12.97	12.09	12.91	+7.58%	11,224,394
2026-05-05	12.13	12.24	11.85	12.00	-0.33%	5,938,141
2026-05-04	11.99	12.35	11.92	12.04	+1.60%	7,244,591
2026-04-30	11.85	12.19	11.70	11.85	-0.17%	6,371,797
2026-04-29	11.80	12.03	11.73	11.87	+0.94%	5,870,722
2026-04-28	11.59	12.17	11.52	11.76	+1.47%	7,853,808
2026-04-27	11.83	12.01	11.46	11.59	-1.70%	6,285,273
2026-04-24	12.13	12.44	11.79	11.79	-2.40%	10,467,095
2026-04-23	11.88	12.25	11.22	12.08	+14.50%	33,329,354
2026-04-22	11.37	11.37	10.55	10.55	-7.21%	8,589,735
2026-04-21	11.15	11.45	11.07	11.37	+3.36%	7,695,209
2026-04-20	10.96	11.17	10.89	11.00	-1.70%	4,099,043
2026-04-17	10.66	11.19	10.59	11.19	+4.87%	8,782,108
2026-04-16	10.82	10.92	10.50	10.67	+0.09%	8,340,409
2026-04-15	10.65	10.84	10.58	10.66	+1.62%	4,034,298
2026-04-14	10.17	10.59	10.17	10.49	+5.06%	5,243,861
2026-04-13	9.95	10.15	9.90	9.98	-1.63%	3,934,030
2026-04-10	9.87	10.24	9.87	10.15	+3.73%	7,841,195
2026-04-09	10.07	10.14	9.63	9.79	-6.72%	11,342,155
2026-04-08	10.45	10.64	10.20	10.49	+8.48%	9,162,228
2026-04-07	9.71	10.05	9.63	9.67	-2.08%	6,334,915
2026-04-01	9.82	10.00	9.73	9.88	+5.11%	7,809,124
2026-03-31	9.43	9.46	9.28	9.39	+0.00%	6,323,990
2026-03-30	9.13	9.59	9.03	9.39	+2.90%	11,087,152
2026-03-27	9.90	9.90	9.03	9.13	-8.33%	10,701,697
2026-03-26	9.90	10.03	9.86	9.96	-0.25%	3,061,516
2026-03-25	10.07	10.15	9.90	9.98	+0.76%	2,832,161
2026-03-24	10.08	10.10	9.69	9.91	-2.94%	4,385,141
2026-03-23	9.82	10.30	9.55	10.21	+2.10%	5,062,056
2026-03-20	10.31	10.31	10.00	10.00	-1.86%	14,009,561
2026-03-19	10.57	10.57	10.19	10.19	-4.59%	4,915,997
2026-03-18	10.58	11.08	10.55	10.68	+2.59%	4,985,808
2026-03-17	10.27	10.49	10.10	10.41	+0.58%	3,686,164
2026-03-16	10.10	10.42	10.05	10.35	+2.88%	3,795,573
2026-03-13	10.17	10.21	9.96	10.06	-0.98%	15,410,717
2026-03-12	10.09	10.45	10.08	10.16	-0.10%	6,349,001
2026-03-11	10.28	10.29	9.99	10.17	-2.40%	3,336,613
2026-03-10	10.33	10.50	10.26	10.42	+3.48%	3,621,388
2026-03-09	9.93	10.19	9.82	10.07	-3.17%	5,508,049
2026-03-06	10.63	10.77	10.22	10.40	-1.52%	4,649,657
2026-03-05	10.55	10.79	10.38	10.56	+0.67%	4,579,126
2026-03-04	10.08	10.57	10.02	10.49	+4.95%	4,149,611
2026-03-03	10.19	10.25	9.63	9.99	-4.63%	9,852,983
2026-03-02	10.23	10.54	10.03	10.48	-3.85%	8,139,152
2026-02-27	11.13	11.14	10.76	10.90	-1.98%	7,099,435
2026-02-26	11.40	11.43	11.02	11.12	-2.46%	4,356,209
2026-02-25	11.50	11.65	11.40	11.40	-1.38%	4,944,351
2026-02-24	11.70	11.75	11.32	11.56	-1.95%	7,969,089
2026-02-23	12.41	12.41	11.76	11.79	-5.76%	7,096,059
2026-02-20	12.30	12.58	11.89	12.51	+3.65%	10,522,455
2026-02-19	11.81	12.60	11.72	12.07	+4.05%	12,122,027
2026-02-18	11.54	11.64	11.31	11.60	+1.67%	3,332,603
2026-02-17	11.57	11.76	11.19	11.41	-2.81%	4,727,778
2026-02-16	12.41	12.41	11.68	11.74	-5.40%	5,881,103
2026-02-13	13.00	13.00	12.08	12.41	-4.98%	9,294,110
2026-02-12	12.90	13.19	12.55	13.06	+17.76%	23,632,026
2026-02-11	11.73	11.73	11.09	11.09	-5.94%	10,857,640
2026-02-10	11.38	11.79	11.37	11.79	+3.97%	5,446,612
2026-02-09	11.37	11.57	11.25	11.34	+1.07%	3,390,223
2026-02-06	10.84	11.44	10.84	11.22	+3.79%	3,294,832
2026-02-05	10.80	11.06	10.72	10.81	-0.73%	3,208,891
2026-02-04	11.04	11.18	10.80	10.89	-1.09%	2,904,639
2026-02-03	11.10	11.15	10.78	11.01	+0.46%	2,756,630
2026-02-02	11.05	11.09	10.81	10.96	-2.49%	7,825,899
2026-01-30	11.50	11.50	11.16	11.24	-2.43%	3,730,052
2026-01-29	11.89	11.90	11.37	11.52	-2.70%	3,865,884
2026-01-28	11.99	12.02	11.65	11.84	+0.08%	3,812,116
2026-01-27	12.54	12.54	11.82	11.83	-5.06%	5,493,790
2026-01-26	12.45	12.65	12.30	12.46	+0.81%	1,533,099
2026-01-23	12.69	12.70	12.28	12.36	-2.14%	2,524,268
2026-01-22	12.96	13.00	12.54	12.63	+1.61%	2,986,869
2026-01-21	12.07	12.43	11.84	12.43	+2.73%	3,852,808
2026-01-20	12.00	12.12	11.86	12.10	+0.83%	2,591,741
2026-01-19	12.52	12.66	11.76	12.00	-7.34%	5,842,115
2026-01-16	13.20	13.20	12.94	12.95	-0.84%	2,434,886
2026-01-15	13.11	13.15	12.90	13.06	+0.69%	3,411,192
2026-01-14	12.94	13.14	12.76	12.97	+1.57%	3,177,143
2026-01-13	12.80	12.80	12.61	12.77	+0.31%	1,326,112
2026-01-12	12.85	13.20	12.59	12.73	+1.60%	2,077,300
2026-01-09	12.93	12.93	12.53	12.53	-2.34%	1,973,702
2026-01-08	12.43	13.07	12.40	12.83	+2.97%	6,031,517
2026-01-07	12.10	12.56	12.02	12.46	+4.01%	3,356,430
2026-01-06	11.90	12.16	11.58	11.98	+1.53%	2,095,387
2026-01-05	12.19	12.32	11.57	11.80	-2.07%	2,878,803
2026-01-02	11.80	12.19	11.79	12.05	+2.03%	3,229,233
2025-12-30	11.80	11.97	11.68	11.81	+0.60%	2,166,393
2025-12-29	11.00	11.81	11.00	11.74	+7.02%	5,671,052
2025-12-23	10.57	11.06	10.56	10.97	+3.49%	2,633,385
2025-12-22	10.49	10.72	10.40	10.60	+1.83%	2,338,939
2025-12-19	10.12	10.41	9.91	10.41	+1.56%	20,670,641
2025-12-18	10.27	10.30	10.08	10.25	-0.77%	1,805,301
2025-12-17	10.54	10.56	10.31	10.33	-1.15%	2,628,549
2025-12-16	10.68	10.68	10.41	10.45	-2.06%	3,461,360
2025-12-15	11.08	11.09	10.63	10.67	-4.05%	2,506,245
2025-12-12	11.42	11.46	11.08	11.12	-2.54%	1,950,806
2025-12-11	11.10	11.54	10.95	11.41	+3.26%	2,097,724
2025-12-10	11.08	11.27	11.04	11.05	-0.45%	2,552,649
2025-12-09	11.55	11.70	11.01	11.10	-3.56%	3,900,957
2025-12-08	11.54	11.62	11.38	11.51	-0.78%	2,368,136
2025-12-05	11.30	11.67	11.30	11.60	+3.57%	3,498,805
2025-12-04	11.06	11.33	10.99	11.20	+3.23%	9,128,231
2025-12-03	11.03	11.26	10.77	10.85	-0.73%	3,341,715
2025-12-02	11.04	11.08	10.80	10.93	+0.46%	2,298,119
2025-12-01	10.96	11.03	10.84	10.88	-1.63%	1,748,175
2025-11-28	11.00	11.09	10.95	11.06	+0.55%	2,684,820
2025-11-27	10.79	11.08	10.68	11.00	+2.42%	3,665,507
2025-11-26	10.44	10.85	10.31	10.74	+4.27%	3,504,630
2025-11-25	10.12	10.43	10.01	10.30	+1.38%	2,432,323
2025-11-24	9.78	10.16	9.74	10.16	+5.34%	2,614,765
2025-11-21	9.61	9.82	9.57	9.64	-3.16%	1,811,645
2025-11-20	9.74	10.05	9.74	9.96	+3.59%	1,452,361
2025-11-19	9.62	9.73	9.52	9.62	+0.63%	1,434,774
2025-11-18	9.79	9.92	9.55	9.55	-2.99%	2,375,532
2025-11-17	10.12	10.26	9.85	9.85	-2.48%	2,309,668
2025-11-14	10.10	10.11	9.77	10.10	-1.75%	3,991,699
2025-11-13	10.67	10.67	10.23	10.28	-3.38%	1,315,457
2025-11-12	10.56	10.76	10.23	10.64	+0.85%	2,178,836
2025-11-11	11.03	11.16	10.37	10.55	-2.13%	2,088,248
2025-11-10	10.71	11.04	10.60	10.78	+3.26%	3,784,945
2025-11-07	11.08	11.26	10.38	10.44	-5.09%	3,500,466
2025-11-06	10.50	11.13	10.03	11.00	+13.52%	15,389,052
2025-11-05	9.47	10.00	9.36	9.69	+1.10%	4,364,116
2025-11-04	9.73	9.73	9.53	9.59	-3.67%	1,771,267
2025-11-03	9.98	10.13	9.81	9.95	+1.22%	2,617,402
2025-10-31	9.84	10.15	9.46	9.83	+0.72%	4,326,808
2025-10-30	10.02	10.10	9.59	9.76	-2.20%	3,631,410
2025-10-29	9.45	10.15	9.28	9.98	+5.61%	6,253,468
2025-10-28	9.47	9.57	9.30	9.45	+0.53%	1,017,186
2025-10-27	9.41	9.59	9.29	9.40	-0.11%	1,373,466
2025-10-24	9.52	9.71	9.41	9.41	-0.79%	1,654,071
2025-10-23	9.05	9.48	9.05	9.48	+4.98%	1,632,832
2025-10-22	9.28	9.37	8.94	9.04	-2.64%	2,410,903
2025-10-21	9.18	9.28	9.10	9.28	+0.71%	1,781,742
2025-10-20	9.40	9.55	9.10	9.21	-2.02%	1,714,067
2025-10-17	9.44	9.50	9.15	9.40	-0.74%	1,255,092

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+29.04%). 가장 약한 달: 4월 (-13.85%). 일별 데이터 2년치(2025–2026) 기준.

1월-6.61%
2월+2.74%
3월-9.23%
4월-13.85%
5월+10.64%
6월+8.09%
7월+7.31%
8월+29.04%
9월+2.21%
10월+1.65%
11월+11.16%
12월+8.55%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

AutoStore Holdings Ltd (AUTO.OL)의 최근 종가는 얼마입니까?

2026-10-16 기준 15.26. Closelook 데이터 레이크의 일별 가격 기록 기준.

AUTO.OL의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 17.64, 최저 8.94 (2026-10-16 기준).

AutoStore Holdings Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 AUTO.OL의 가장 강한 달은 8월(평균 +29.04%), 가장 약한 달은 4월(평균 -13.85%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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