시장 데이터를 불러오는 중
전체 종목
애큐먼 파마슈티컬스 과거 주가
Acumen Pharmaceuticals, Inc. - Common Stock · ABOS · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Acumen Pharmaceuticals, Inc. - Common Stock · ABOS · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,736 | ₩2,910 | ₩2,682 | ₩2,870 | +4.90% | 276.3만 |
| 2026.09.28–2026.10.02 | ₩2,977 | ₩3,286 | ₩2,702 | ₩2,736 | -8.11% | 483.9만 |
| 2026.09.21–2026.09.25 | ₩3,527 | ₩3,628 | ₩2,977 | ₩3,004 | -14.83% | 193.2만 |
| 2026.09.14–2026.09.18 | ₩3,903 | ₩4,043 | ₩3,373 | ₩3,554 | -8.93% | 250.2만 |
| 2026.09.08–2026.09.11 | ₩4,211 | ₩4,412 | ₩3,661 | ₩3,916 | -7.01% | 151.3만 |
| 2026.08.31–2026.09.04 | ₩3,889 | ₩4,332 | ₩3,701 | ₩4,265 | +9.66% | 144.8만 |
| 2026.08.24–2026.08.28 | ₩4,251 | ₩4,251 | ₩3,869 | ₩3,916 | -7.89% | 138.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,567 |
| ₩4,479 |
| ₩3,514 |
| ₩4,238 |
| +18.80% |
| 265.6만 |
| 2026.08.10–2026.08.14 | ₩3,232 | ₩3,614 | ₩3,178 | ₩3,581 | +10.79% | 186.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,910 | ₩3,272 | ₩2,830 | ₩3,272 | +12.44% | 129.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,937 | ₩3,205 | ₩2,810 | ₩2,883 | -1.83% | 218만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,017 | ₩3,084 | ₩2,836 | ₩2,856 | -5.33% | 112.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,473 | ₩3,688 | ₩2,803 | ₩3,017 | -13.13% | 263.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,675 | ₩3,789 | ₩3,312 | ₩3,527 | -4.01% | 151.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,185 | ₩3,795 | ₩3,185 | ₩3,675 | +15.37% | 216.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,071 | ₩3,366 | ₩2,950 | ₩3,165 | +3.06% | 723.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,178 | ₩3,272 | ₩2,964 | ₩3,031 | -4.64% | 233.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,910 | ₩3,333 | ₩2,883 | ₩3,178 | +9.22% | 164.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,487 | ₩3,566 | ₩2,836 | ₩2,883 | -17.31% | 164.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,393 | ₩3,527 | ₩3,192 | ₩3,487 | +2.77% | 104.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,058 | ₩3,487 | ₩2,789 | ₩3,366 | +10.09% | 208.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,406 | ₩3,668 | ₩3,031 | ₩3,058 | -10.24% | 151.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,205 | ₩3,507 | ₩3,152 | ₩3,433 | +7.11% | 133.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,447 | ₩3,607 | ₩3,125 | ₩3,192 | -7.39% | 130.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,795 | ₩4,010 | ₩3,400 | ₩3,447 | -9.19% | 169.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,286 | ₩3,889 | ₩3,286 | ₩3,782 | +15.10% | 196.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,675 | ₩3,768 | ₩3,286 | ₩3,312 | -9.85% | 245.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,058 | ₩3,681 | ₩2,910 | ₩3,621 | +18.42% | 226.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,661 | ₩3,762 | ₩3,017 | ₩3,031 | -17.22% | 332.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,694 | ₩4,828 | ₩3,567 | ₩3,581 | -23.71% | 1167.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,345 | ₩4,687 | ₩3,996 | ₩4,385 | +0.93% | 163.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,211 | ₩4,573 | ₩3,983 | ₩4,439 | +5.41% | 171.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,447 | ₩4,358 | ₩3,326 | ₩4,211 | +22.18% | 169.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,353 | ₩3,688 | ₩3,178 | ₩3,447 | +2.80% | 93.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,219 | ₩3,554 | ₩3,017 | ₩3,366 | +4.58% | 156.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,420 | ₩3,607 | ₩2,964 | ₩3,219 | -5.88% | 254.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,232 | ₩4,090 | ₩2,696 | ₩3,487 | +7.88% | 2248.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,468 | ₩2,716 | ₩2,360 | ₩2,655 | +7.61% | 66.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,468 | ₩2,669 | ₩2,240 | ₩2,535 | +2.72% | 106.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,789 | ₩2,861 | ₩2,280 | ₩2,427 | -12.98% | 144.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,803 | ₩2,870 | ₩2,548 | ₩2,709 | -3.35% | 72.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,910 | ₩3,205 | ₩2,803 | ₩2,830 | -2.76% | 75.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,870 | ₩3,058 | ₩2,642 | ₩2,883 | +0.47% | 83.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,494 | ₩2,937 | ₩2,481 | ₩2,870 | +15.05% | 71.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,521 | ₩2,709 | ₩2,347 | ₩2,494 | -1.06% | 73.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,159 | ₩2,722 | ₩2,159 | ₩2,521 | +16.77% | 73.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,320 | ₩2,333 | ₩2,012 | ₩2,105 | -9.25% | 75.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,535 | ₩2,736 | ₩2,307 | ₩2,320 | -8.47% | 88.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,964 | ₩3,004 | ₩2,327 | ₩2,521 | -14.93% | 101.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,004 | ₩3,299 | ₩2,843 | ₩2,964 | -1.34% | 155.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,776 | ₩3,152 | ₩2,481 | ₩2,964 | +6.76% | 204.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,870 | ₩3,219 | ₩2,682 | ₩2,722 | -5.14% | 162.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,072 | ₩3,152 | ₩2,830 | ₩2,870 | -6.59% | 58.1만 |
|---|