086520.KQ (086520.KQ) — 주가 히스토리
2026-08-21 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-08-21 | 85700.00 | 85700.00 | 81500.00 | 81700.00 | -7.26% | 685,196 |
| 2026-08-20 | 88400.00 | 90100.00 | 87300.00 | 88100.00 | +2.20% | 536,670 |
| 2026-08-19 | 83600.00 | 88600.00 | 83000.00 | 86200.00 | -1.03% | 584,002 |
| 2026-08-18 | 92200.00 | 93400.00 | 86400.00 | 87100.00 | -6.94% | 928,126 |
| 2026-08-14 | 93200.00 | 95800.00 | 90100.00 | 93600.00 | +1.63% | 771,000 |
| 2026-08-13 | 91400.00 | 94200.00 | 89600.00 | 92100.00 | +0.88% | 897,496 |
| 2026-08-12 | 90300.00 | 92200.00 | 88100.00 | 91300.00 | +1.11% | 643,294 |
| 2026-08-11 | 93500.00 | 94600.00 | 89000.00 | 90300.00 | -3.42% | 1,117,479 |
| 2026-08-10 | 86600.00 | 93700.00 | 84000.00 | 93500.00 | +8.72% | 1,271,412 |
| 2026-08-07 | 87400.00 | 91700.00 | 81500.00 | 86000.00 | +2.87% | 1,587,277 |
| 2026-08-06 | 81900.00 | 85700.00 | 80200.00 | 83600.00 | +1.58% | 874,100 |
| 2026-08-05 | 84600.00 | 84900.00 | 81300.00 | 82300.00 | +0.37% | 776,125 |
| 2026-08-04 | 78800.00 | 84300.00 | 78800.00 | 82000.00 | +5.94% | 1,334,597 |
| 2026-08-03 | 77100.00 | 79700.00 | 72200.00 | 77400.00 | -2.15% | 950,173 |
| 2026-07-31 | 74900.00 | 80900.00 | 72800.00 | 79100.00 | +12.04% | 1,339,406 |
| 2026-07-30 | 65000.00 | 74800.00 | 65000.00 | 70600.00 | +4.75% | 1,586,054 |
| 2026-07-29 | 74000.00 | 75900.00 | 63400.00 | 67400.00 | -7.29% | 1,339,610 |
| 2026-07-28 | 77800.00 | 78200.00 | 71900.00 | 72700.00 | -9.80% | 658,093 |
| 2026-07-27 | 81400.00 | 82500.00 | 78600.00 | 80600.00 | +3.20% | 619,255 |
| 2026-07-24 | 81800.00 | 82000.00 | 78000.00 | 78100.00 | -7.35% | 580,124 |
| 2026-07-23 | 77700.00 | 84800.00 | 76900.00 | 84300.00 | +9.34% | 934,759 |
| 2026-07-22 | 77700.00 | 80900.00 | 77100.00 | 77100.00 | +2.53% | 750,086 |
| 2026-07-21 | 71900.00 | 76000.00 | 71800.00 | 75200.00 | +2.31% | 785,671 |
| 2026-07-20 | 77500.00 | 77950.00 | 72600.00 | 73500.00 | -8.13% | 747,228 |
| 2026-07-16 | 85500.00 | 86900.00 | 79400.00 | 80000.00 | -7.41% | 772,824 |
| 2026-07-15 | 81600.00 | 89500.00 | 81600.00 | 86400.00 | +9.23% | 1,216,531 |
| 2026-07-14 | 83400.00 | 83500.00 | 75600.00 | 79100.00 | -5.38% | 1,094,235 |
| 2026-07-13 | 86700.00 | 89200.00 | 81500.00 | 83600.00 | -2.56% | 1,213,950 |
| 2026-07-10 | 80800.00 | 87100.00 | 80800.00 | 85800.00 | +8.06% | 1,222,422 |
| 2026-07-09 | 78100.00 | 83700.00 | 76200.00 | 79400.00 | +1.79% | 1,498,348 |
| 2026-07-08 | 82400.00 | 83900.00 | 77600.00 | 78000.00 | -7.58% | 1,302,271 |
| 2026-07-07 | 85500.00 | 88600.00 | 82000.00 | 84400.00 | -1.29% | 1,127,805 |
| 2026-07-06 | 88000.00 | 89300.00 | 82900.00 | 85500.00 | -2.06% | 836,954 |
| 2026-07-03 | 84200.00 | 88800.00 | 79800.00 | 87300.00 | +0.46% | 1,788,187 |
| 2026-07-02 | 92800.00 | 92800.00 | 86300.00 | 86900.00 | -6.56% | 1,429,240 |
| 2026-07-01 | 99400.00 | 103900.00 | 91700.00 | 93000.00 | -12.76% | 2,984,143 |
| 2026-06-30 | 118100.00 | 118500.00 | 106600.00 | 106600.00 | -9.66% | 2,370,046 |
| 2026-06-29 | 95600.00 | 118700.00 | 95600.00 | 118000.00 | +23.69% | 2,874,885 |
| 2026-06-26 | 101700.00 | 103900.00 | 93200.00 | 95400.00 | -6.47% | 1,474,372 |
| 2026-06-25 | 107700.00 | 108800.00 | 101400.00 | 102000.00 | -5.29% | 959,060 |
| 2026-06-24 | 103100.00 | 110400.00 | 101300.00 | 107700.00 | +4.56% | 1,067,405 |
| 2026-06-23 | 114200.00 | 117800.00 | 103000.00 | 103000.00 | -10.04% | 1,018,580 |
| 2026-06-22 | 116100.00 | 117100.00 | 111800.00 | 114500.00 | -1.29% | 875,765 |
| 2026-06-19 | 117600.00 | 119800.00 | 112500.00 | 116000.00 | -1.28% | 1,237,383 |
| 2026-06-18 | 122200.00 | 123000.00 | 115100.00 | 117500.00 | -4.32% | 866,170 |
| 2026-06-17 | 123800.00 | 123900.00 | 120700.00 | 122800.00 | +0.16% | 549,734 |
| 2026-06-16 | 124100.00 | 125500.00 | 121200.00 | 122600.00 | -1.13% | 649,749 |
| 2026-06-15 | 121300.00 | 124000.00 | 119300.00 | 124000.00 | +7.17% | 775,428 |
| 2026-06-12 | 115600.00 | 120100.00 | 112400.00 | 115700.00 | +6.34% | 1,267,139 |
| 2026-06-11 | 102600.00 | 108800.00 | 99700.00 | 108800.00 | +2.74% | 1,638,369 |
| 2026-06-10 | 106300.00 | 110900.00 | 102500.00 | 105900.00 | -1.40% | 3 |
| 2026-06-09 | 105200.00 | 111500.00 | 104000.00 | 107400.00 | +2.09% | 1,488,377 |
| 2026-06-08 | 108400.00 | 109400.00 | 104300.00 | 105200.00 | -11.22% | 1,221,353 |
| 2026-06-05 | 128900.00 | 129100.00 | 118500.00 | 118500.00 | -8.00% | 1,023,316 |
| 2026-06-04 | 131300.00 | 138000.00 | 128400.00 | 128800.00 | +0.94% | 1,370,143 |
| 2026-06-02 | 128800.00 | 138200.00 | 126900.00 | 127600.00 | -2.15% | 2,079,570 |
| 2026-06-01 | 136000.00 | 137500.00 | 130100.00 | 130400.00 | -6.19% | 1,582,703 |
| 2026-05-29 | 143800.00 | 143800.00 | 138100.00 | 139000.00 | -3.94% | 1,982,448 |
| 2026-05-28 | 147800.00 | 147900.00 | 136000.00 | 144700.00 | +1.26% | 1,653,123 |
| 2026-05-27 | 144700.00 | 154200.00 | 142700.00 | 142900.00 | -2.79% | 2,172,329 |
| 2026-05-26 | 151300.00 | 157700.00 | 146700.00 | 147000.00 | +0.34% | 1,956,359 |
| 2026-05-22 | 133800.00 | 151700.00 | 132100.00 | 146500.00 | +12.87% | 3,727,417 |
| 2026-05-21 | 122700.00 | 132700.00 | 121500.00 | 129800.00 | +9.35% | 1,210,017 |
| 2026-05-20 | 119500.00 | 120900.00 | 115000.00 | 118700.00 | -2.38% | 1,164,989 |
| 2026-05-19 | 127600.00 | 129400.00 | 119800.00 | 121600.00 | -4.10% | 1,137,823 |
| 2026-05-18 | 126500.00 | 129100.00 | 121100.00 | 126800.00 | -1.86% | 1,397,434 |
| 2026-05-15 | 140600.00 | 144800.00 | 126100.00 | 129200.00 | -9.21% | 1,869,135 |
| 2026-05-14 | 141900.00 | 142300.00 | 134500.00 | 142300.00 | +5.41% | 1,252,745 |
| 2026-05-13 | 138000.00 | 139400.00 | 132700.00 | 135000.00 | -3.36% | 1,299,726 |
| 2026-05-12 | 147600.00 | 151300.00 | 136400.00 | 139700.00 | -4.58% | 2,050,230 |
| 2026-05-11 | 154100.00 | 154300.00 | 145900.00 | 146400.00 | -5.55% | 1,506,499 |
| 2026-05-08 | 158200.00 | 162000.00 | 151700.00 | 155000.00 | -2.94% | 1,376,571 |
| 2026-05-07 | 161700.00 | 165800.00 | 158300.00 | 159700.00 | -1.90% | 1,806,206 |
| 2026-05-06 | 157500.00 | 163300.00 | 155900.00 | 162800.00 | +4.49% | 1,946,755 |
| 2026-05-04 | 155800.00 | 158500.00 | 154100.00 | 155800.00 | +1.90% | 959,614 |
| 2026-04-30 | 160100.00 | 160200.00 | 152800.00 | 152900.00 | -4.38% | 1,215,563 |
| 2026-04-29 | 159800.00 | 162000.00 | 156600.00 | 159900.00 | -0.99% | 1,129,287 |
| 2026-04-28 | 160600.00 | 166200.00 | 158700.00 | 161500.00 | +3.26% | 1,907,246 |
| 2026-04-27 | 157600.00 | 158900.00 | 154400.00 | 156400.00 | -0.13% | 934,570 |
| 2026-04-24 | 157500.00 | 159700.00 | 154100.00 | 156600.00 | -0.38% | 1,045,704 |
| 2026-04-23 | 164400.00 | 165100.00 | 154200.00 | 157200.00 | -4.32% | 1,550,258 |
| 2026-04-22 | 166600.00 | 166700.00 | 158300.00 | 164300.00 | +0.37% | 1,874,518 |
| 2026-04-21 | 159700.00 | 164800.00 | 157100.00 | 163700.00 | +5.21% | 2,443,999 |
| 2026-04-20 | 151200.00 | 160400.00 | 150000.00 | 155600.00 | +2.44% | 2,101,951 |
| 2026-04-17 | 150400.00 | 154000.00 | 149300.00 | 151900.00 | +1.81% | 1,208,127 |
| 2026-04-16 | 151000.00 | 152300.00 | 148500.00 | 149200.00 | +0.88% | 675,684 |
| 2026-04-15 | 147500.00 | 151400.00 | 146100.00 | 147900.00 | +2.57% | 1,177,460 |
| 2026-04-14 | 147900.00 | 148000.00 | 144100.00 | 144200.00 | +0.35% | 597,615 |
| 2026-04-13 | 146000.00 | 148100.00 | 143700.00 | 143700.00 | -1.84% | 822,112 |
| 2026-04-10 | 150600.00 | 151000.00 | 146400.00 | 146400.00 | -1.68% | 938,905 |
| 2026-04-09 | 153200.00 | 153800.00 | 148500.00 | 148900.00 | -2.74% | 1,109,507 |
| 2026-04-08 | 153200.00 | 153900.00 | 149100.00 | 153100.00 | +5.73% | 1,297,197 |
| 2026-04-07 | 144500.00 | 155100.00 | 143200.00 | 144800.00 | +1.26% | 1,853,180 |
| 2026-04-06 | 141900.00 | 147800.00 | 141900.00 | 143000.00 | +1.06% | 955,482 |
| 2026-04-03 | 145600.00 | 146500.00 | 139700.00 | 141500.00 | -0.63% | 827,157 |
| 2026-04-02 | 151200.00 | 155200.00 | 140800.00 | 142400.00 | -4.49% | 1,867,870 |
| 2026-04-01 | 148000.00 | 151000.00 | 146100.00 | 149100.00 | +6.88% | 969,151 |
| 2026-03-31 | 148900.00 | 149300.00 | 139400.00 | 139500.00 | -4.91% | 1,534,387 |
| 2026-03-30 | 141600.00 | 150000.00 | 141500.00 | 146700.00 | -1.54% | 969,231 |
| 2026-03-27 | 141100.00 | 150900.00 | 138500.00 | 149000.00 | +2.05% | 1,463,855 |
| 2026-03-26 | 149600.00 | 152500.00 | 145700.00 | 146000.00 | -3.50% | 853,927 |
| 2026-03-25 | 151400.00 | 154300.00 | 148900.00 | 151300.00 | +1.54% | 975,936 |
| 2026-03-24 | 148200.00 | 152300.00 | 144600.00 | 149000.00 | +6.73% | 1,448,601 |
| 2026-03-23 | 145100.00 | 145900.00 | 139500.00 | 139600.00 | -7.49% | 1,089,923 |
| 2026-03-20 | 152600.00 | 153300.00 | 150200.00 | 150900.00 | -0.13% | 828,725 |
| 2026-03-19 | 149900.00 | 155000.00 | 149100.00 | 151100.00 | -1.88% | 925,314 |
| 2026-03-18 | 154000.00 | 154500.00 | 151400.00 | 154000.00 | +3.15% | 955,316 |
| 2026-03-17 | 151900.00 | 154100.00 | 148500.00 | 149300.00 | +2.33% | 1,146,086 |
| 2026-03-16 | 150700.00 | 152600.00 | 143200.00 | 145900.00 | -3.06% | 1,435,565 |
| 2026-03-13 | 151300.00 | 153700.00 | 150500.00 | 150500.00 | -4.75% | 1,443,712 |
| 2026-03-12 | 159100.00 | 162100.00 | 156300.00 | 158000.00 | -2.23% | 1,450,674 |
| 2026-03-11 | 167900.00 | 169850.00 | 159000.00 | 161600.00 | -1.76% | 1,729,110 |
| 2026-03-10 | 174600.00 | 174900.00 | 161200.00 | 164500.00 | +0.43% | 2,767,637 |
| 2026-03-09 | 160400.00 | 167300.00 | 155200.00 | 163800.00 | -3.65% | 2,602,659 |
| 2026-03-06 | 161800.00 | 173700.00 | 159500.00 | 170000.00 | +5.72% | 3,744,596 |
| 2026-03-05 | 153500.00 | 168800.00 | 152000.00 | 160800.00 | +20.18% | 4,321,845 |
| 2026-03-04 | 154300.00 | 164200.00 | 133500.00 | 133800.00 | -18.41% | 5,066,264 |
| 2026-03-03 | 179000.00 | 189400.00 | 164000.00 | 164000.00 | -11.35% | 5,198,938 |
| 2026-02-27 | 180500.00 | 188000.00 | 179000.00 | 185000.00 | +0.43% | 2,792,329 |
| 2026-02-26 | 178400.00 | 190000.00 | 175000.00 | 184200.00 | +5.14% | 5,750,749 |
| 2026-02-25 | 172300.00 | 179100.00 | 169200.00 | 175200.00 | +3.12% | 2,708,728 |
| 2026-02-24 | 173000.00 | 175000.00 | 168100.00 | 169900.00 | +0.35% | 2,166,422 |
| 2026-02-23 | 180000.00 | 183700.00 | 167000.00 | 169300.00 | -1.17% | 3,460,369 |
| 2026-02-20 | 175500.00 | 175600.00 | 168400.00 | 171300.00 | -0.58% | 2,255,550 |
| 2026-02-19 | 151700.00 | 173800.00 | 149000.00 | 172300.00 | +14.56% | 6,082,106 |
| 2026-02-13 | 152200.00 | 154600.00 | 148600.00 | 150400.00 | -3.28% | 1,574,395 |
| 2026-02-12 | 153600.00 | 156600.00 | 150200.00 | 155500.00 | +1.97% | 1,913,737 |
| 2026-02-11 | 156600.00 | 157300.00 | 152100.00 | 152500.00 | -2.24% | 1,350,060 |
| 2026-02-10 | 160200.00 | 164500.00 | 155400.00 | 156000.00 | -2.07% | 1,951,145 |
| 2026-02-09 | 162200.00 | 165400.00 | 152000.00 | 159300.00 | +2.25% | 3,691,114 |
| 2026-02-06 | 158600.00 | 162700.00 | 153400.00 | 155800.00 | -6.99% | 3,372,413 |
| 2026-02-05 | 175000.00 | 180500.00 | 163100.00 | 167500.00 | -4.72% | 3,473,833 |
| 2026-02-04 | 168400.00 | 184500.00 | 168000.00 | 175800.00 | +3.53% | 5,710,647 |
| 2026-02-03 | 170100.00 | 170300.00 | 160300.00 | 169800.00 | +4.49% | 3,998,633 |
| 2026-02-02 | 164800.00 | 176600.00 | 159100.00 | 162500.00 | +0.00% | 7,627,888 |
| 2026-01-30 | 171100.00 | 173000.00 | 162200.00 | 162500.00 | -5.52% | 4,558,463 |
| 2026-01-29 | 174800.00 | 182700.00 | 158700.00 | 172000.00 | +2.02% | 9,935,241 |
| 2026-01-28 | 139700.00 | 169800.00 | 139600.00 | 168600.00 | +21.82% | 16,902,590 |
| 2026-01-27 | 126800.00 | 140000.00 | 126100.00 | 138400.00 | +6.30% | 11,468,680 |
| 2026-01-26 | 109200.00 | 130300.00 | 108400.00 | 130200.00 | +22.95% | 14,466,130 |
| 2026-01-23 | 109700.00 | 109700.00 | 100500.00 | 105900.00 | +0.86% | 3,553,071 |
| 2026-01-22 | 96800.00 | 107300.00 | 95500.00 | 105000.00 | +10.41% | 6,816,773 |
| 2026-01-21 | 95400.00 | 97400.00 | 93300.00 | 95100.00 | -3.26% | 1,690,839 |
| 2026-01-20 | 95300.00 | 101000.00 | 94500.00 | 98300.00 | +3.47% | 3,536,949 |
| 2026-01-19 | 91400.00 | 95900.00 | 91000.00 | 95000.00 | +2.59% | 1,854,083 |
| 2026-01-16 | 94900.00 | 96000.00 | 91800.00 | 92600.00 | -2.22% | 1,150,134 |
| 2026-01-15 | 93600.00 | 95500.00 | 92600.00 | 94700.00 | +0.53% | 1,164,784 |
| 2026-01-14 | 97300.00 | 97400.00 | 93300.00 | 94200.00 | -3.19% | 1,228,861 |
| 2026-01-13 | 95300.00 | 97600.00 | 92600.00 | 97300.00 | +3.73% | 1,930,443 |
| 2026-01-12 | 87100.00 | 95500.00 | 87100.00 | 93800.00 | +6.59% | 3,085,608 |
| 2026-01-09 | 92900.00 | 93000.00 | 88000.00 | 88000.00 | -3.93% | 1,595,043 |
| 2026-01-08 | 93400.00 | 94800.00 | 91500.00 | 91600.00 | -0.97% | 1,071,272 |
| 2026-01-07 | 93500.00 | 96000.00 | 91600.00 | 92500.00 | -0.75% | 1,261,733 |
| 2026-01-06 | 95800.00 | 96000.00 | 91600.00 | 93200.00 | +3.67% | 1,874,200 |
| 2026-01-05 | 87000.00 | 91500.00 | 87000.00 | 89900.00 | +1.81% | 1,813,119 |
| 2026-01-02 | 89900.00 | 91700.00 | 87800.00 | 88300.00 | -2.75% | 1,792,900 |
| 2025-12-30 | 95100.00 | 95200.00 | 90500.00 | 90800.00 | -6.30% | 2,856,805 |
| 2025-12-29 | 94700.00 | 100300.00 | 93500.00 | 96900.00 | -0.10% | 2,671,495 |
| 2025-12-26 | 97500.00 | 100800.00 | 95300.00 | 97000.00 | -0.31% | 2,388,776 |
| 2025-12-24 | 98300.00 | 99900.00 | 97050.00 | 97300.00 | +0.00% | 1,784,169 |
| 2025-12-23 | 99000.00 | 99100.00 | 96000.00 | 97300.00 | -0.71% | 1,487,391 |
| 2025-12-22 | 97700.00 | 100000.00 | 96000.00 | 98000.00 | +1.24% | 2,277,043 |
| 2025-12-19 | 99700.00 | 100000.00 | 92100.00 | 96800.00 | -1.63% | 5,129,836 |
| 2025-12-18 | 99200.00 | 101700.00 | 98300.00 | 98400.00 | -4.74% | 2,739,251 |
| 2025-12-17 | 102900.00 | 107700.00 | 100700.00 | 103300.00 | +1.97% | 3,654,517 |
| 2025-12-16 | 110200.00 | 110300.00 | 100700.00 | 101300.00 | -8.08% | 3,953,462 |
| 2025-12-15 | 108600.00 | 112400.00 | 108100.00 | 110200.00 | -1.08% | 2,409,445 |
| 2025-12-12 | 113500.00 | 116400.00 | 108500.00 | 111400.00 | -1.24% | 4,218,295 |
| 2025-12-11 | 117500.00 | 118200.00 | 112500.00 | 112800.00 | -3.42% | 4,019,192 |
| 2025-12-10 | 120200.00 | 121600.00 | 115500.00 | 116800.00 | -0.85% | 5,816,960 |
| 2025-12-09 | 114600.00 | 119600.00 | 112900.00 | 117800.00 | +0.26% | 7,636,333 |
| 2025-12-08 | 99700.00 | 119000.00 | 99000.00 | 117500.00 | +21.26% | 19,608,070 |
| 2025-12-05 | 90500.00 | 99000.00 | 90400.00 | 96900.00 | +5.90% | 8,523,311 |
| 2025-12-04 | 93800.00 | 94700.00 | 91000.00 | 91500.00 | -2.03% | 2,051,894 |
| 2025-12-03 | 94400.00 | 96200.00 | 92600.00 | 93400.00 | -0.74% | 2,377,262 |
| 2025-12-02 | 93000.00 | 95600.00 | 90000.00 | 94100.00 | +1.18% | 4,631,955 |
| 2025-12-01 | 86800.00 | 95000.00 | 86300.00 | 93000.00 | +10.06% | 8,010,476 |
| 2025-11-28 | 84500.00 | 86000.00 | 82500.00 | 84500.00 | +3.17% | 2,316,467 |
| 2025-11-27 | 83900.00 | 85100.00 | 81800.00 | 81900.00 | -1.92% | 1,946,496 |
| 2025-11-26 | 76600.00 | 84100.00 | 76000.00 | 83500.00 | +11.04% | 3,702,745 |
| 2025-11-25 | 78000.00 | 78700.00 | 74700.00 | 75200.00 | -0.13% | 1,687,724 |
| 2025-11-24 | 79700.00 | 80000.00 | 74100.00 | 75300.00 | -4.44% | 2,486,630 |
| 2025-11-21 | 78500.00 | 81900.00 | 78500.00 | 78800.00 | -5.17% | 1,613,229 |
| 2025-11-20 | 81200.00 | 85600.00 | 80600.00 | 83100.00 | +4.79% | 2,748,517 |
| 2025-11-19 | 81700.00 | 83100.00 | 78700.00 | 79300.00 | -2.82% | 2,668,789 |
| 2025-11-18 | 88800.00 | 90100.00 | 81600.00 | 81600.00 | -7.48% | 3,490,767 |
| 2025-11-17 | 91200.00 | 92000.00 | 87300.00 | 88200.00 | -1.89% | 2,118,696 |
| 2025-11-14 | 91300.00 | 93800.00 | 89700.00 | 89900.00 | -5.07% | 2,562,326 |
| 2025-11-13 | 92400.00 | 95900.00 | 91700.00 | 94700.00 | +1.18% | 3,328,565 |
| 2025-11-12 | 95500.00 | 95900.00 | 92400.00 | 93600.00 | -0.53% | 2,934,215 |
| 2025-11-11 | 89300.00 | 99800.00 | 89100.00 | 94100.00 | +7.05% | 12,469,590 |
| 2025-11-10 | 88400.00 | 89800.00 | 82900.00 | 87900.00 | +0.80% | 4,222,485 |
| 2025-11-07 | 90400.00 | 94800.00 | 87100.00 | 87200.00 | -6.44% | 3,748,283 |
| 2025-11-06 | 97000.00 | 100900.00 | 93100.00 | 93200.00 | +0.43% | 5,661,883 |
| 2025-11-05 | 92800.00 | 96300.00 | 87300.00 | 92800.00 | -3.03% | 6,536,141 |
| 2025-11-04 | 100000.00 | 102400.00 | 94300.00 | 95700.00 | +0.95% | 2,905,365 |
| 2025-11-03 | 91400.00 | 96000.00 | 88100.00 | 94800.00 | +7.73% | 2,687,046 |
| 2025-10-31 | 86800.00 | 92300.00 | 86500.00 | 88000.00 | -1.35% | 2,076,158 |
| 2025-10-30 | 92700.00 | 98700.00 | 89000.00 | 89200.00 | -4.19% | 2,829,987 |
| 2025-10-29 | 95500.00 | 95800.00 | 91500.00 | 93100.00 | -4.22% | 1,769,813 |
| 2025-10-28 | 96700.00 | 98400.00 | 90300.00 | 97200.00 | +3.62% | 3,167,748 |
| 2025-10-27 | 91300.00 | 94100.00 | 89700.00 | 93800.00 | +6.23% | 2,529,060 |
| 2025-10-24 | 83900.00 | 89100.00 | 83900.00 | 88300.00 | +8.34% | 2,405,485 |
| 2025-10-23 | 87200.00 | 87200.00 | 81500.00 | 81500.00 | -6.75% | 2,106,961 |
| 2025-10-22 | 79800.00 | 88500.00 | 78700.00 | 87400.00 | +15.15% | 7,354,068 |
| 2025-10-21 | 77200.00 | 81700.00 | 74100.00 | 75900.00 | -2.32% | 4,655,287 |
| 2025-10-20 | 74800.00 | 80300.00 | 70700.00 | 77700.00 | +6.00% | 7,848,219 |
| 2025-10-17 | 61600.00 | 73900.00 | 59400.00 | 73300.00 | +27.04% | 11,077,590 |
| 2025-10-16 | 50700.00 | 57700.00 | 50400.00 | 57700.00 | +14.03% | 2,693,674 |
| 2025-10-15 | 50500.00 | 50700.00 | 49550.00 | 50600.00 | +0.40% | 439,055 |
| 2025-10-14 | 49000.00 | 51100.00 | 48500.00 | 50400.00 | +3.70% | 1,247,871 |
| 2025-10-13 | 45900.00 | 49150.00 | 45550.00 | 48600.00 | +4.40% | 817,657 |
| 2025-10-10 | 47350.00 | 47450.00 | 46000.00 | 46550.00 | -1.69% | 591,058 |
| 2025-10-02 | 47450.00 | 48250.00 | 47350.00 | 47350.00 | +0.32% | 455,731 |
| 2025-10-01 | 47650.00 | 47850.00 | 46900.00 | 47200.00 | -0.53% | 333,265 |
| 2025-09-30 | 48200.00 | 48250.00 | 47450.00 | 47450.00 | -1.96% | 320,641 |
| 2025-09-29 | 48700.00 | 48700.00 | 47600.00 | 48400.00 | +0.62% | 315,622 |
| 2025-09-26 | 49500.00 | 49550.00 | 48050.00 | 48100.00 | -3.99% | 472,959 |
| 2025-09-25 | 48800.00 | 50200.00 | 48800.00 | 50100.00 | +3.19% | 526,692 |
| 2025-09-24 | 50300.00 | 50500.00 | 48300.00 | 48550.00 | -2.22% | 521,001 |
| 2025-09-23 | 49750.00 | 49950.00 | 49250.00 | 49650.00 | +0.20% | 374,300 |
| 2025-09-22 | 49850.00 | 50500.00 | 49550.00 | 49550.00 | -0.40% | 358,570 |
| 2025-09-19 | 50500.00 | 50600.00 | 49750.00 | 49750.00 | -1.68% | 449,408 |
| 2025-09-18 | 50000.00 | 50600.00 | 49350.00 | 50600.00 | +1.71% | 458,044 |
| 2025-09-17 | 49550.00 | 50400.00 | 49150.00 | 49750.00 | +1.12% | 455,056 |
| 2025-09-16 | 50300.00 | 50500.00 | 49200.00 | 49200.00 | -0.61% | 738,049 |
| 2025-09-15 | 49800.00 | 50800.00 | 49500.00 | 49500.00 | +0.81% | 762,016 |
| 2025-09-12 | 49250.00 | 49650.00 | 49100.00 | 49100.00 | +1.03% | 807,056 |
| 2025-09-11 | 49300.00 | 49500.00 | 48550.00 | 48600.00 | -1.22% | 781,656 |
| 2025-09-10 | 49350.00 | 49550.00 | 48300.00 | 49200.00 | -0.81% | 736,840 |
| 2025-09-09 | 49750.00 | 50100.00 | 49300.00 | 49600.00 | +0.00% | 332,898 |
| 2025-09-08 | 49000.00 | 50300.00 | 49000.00 | 49600.00 | -0.40% | 319,023 |
| 2025-09-05 | 50600.00 | 50700.00 | 49750.00 | 49800.00 | -0.60% | 304,167 |
| 2025-09-04 | 51200.00 | 51200.00 | 49900.00 | 50100.00 | +0.40% | 310,131 |
| 2025-09-03 | 50100.00 | 50400.00 | 49700.00 | 49900.00 | -0.80% | 250,529 |
| 2025-09-02 | 50300.00 | 50400.00 | 49450.00 | 50300.00 | +0.80% | 291,163 |
| 2025-09-01 | 50200.00 | 51100.00 | 49700.00 | 49900.00 | -1.38% | 369,736 |
| 2025-08-29 | 52600.00 | 52700.00 | 50500.00 | 50600.00 | -3.62% | 688,283 |
| 2025-08-28 | 55500.00 | 55700.00 | 52500.00 | 52500.00 | -4.55% | 731,061 |
| 2025-08-27 | 55900.00 | 57100.00 | 54800.00 | 55000.00 | -0.90% | 580,856 |
| 2025-08-26 | 55300.00 | 55700.00 | 54700.00 | 55500.00 | +0.54% | 455,783 |
| 2025-08-25 | 55100.00 | 55900.00 | 54400.00 | 55200.00 | +2.79% | 441,214 |
| 2025-08-22 | 53900.00 | 54500.00 | 53300.00 | 53700.00 | -1.10% | 311,691 |
| 2025-08-21 | 55200.00 | 55300.00 | 53600.00 | 54300.00 | -1.45% | 546,866 |
| 2025-08-20 | 54700.00 | 56700.00 | 54600.00 | 55100.00 | -2.48% | 604,280 |
| 2025-08-19 | 56800.00 | 57800.00 | 55600.00 | 56500.00 | +0.71% | 612,230 |
| 2025-08-18 | 59000.00 | 59400.00 | 56100.00 | 56100.00 | -4.27% | 736,504 |
| 2025-08-14 | 57700.00 | 59000.00 | 57200.00 | 58600.00 | +2.45% | 924,021 |
| 2025-08-13 | 58500.00 | 58500.00 | 56600.00 | 57200.00 | +0.18% | 803,481 |
| 2025-08-12 | 53800.00 | 59400.00 | 53400.00 | 57100.00 | +4.77% | 2,793,008 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+40.71%). 가장 약한 달: 12월 (-15.49%). 일별 데이터 5년치(2022–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-08-21 기준
빠른 답변
086520.KQ (086520.KQ)의 최근 종가는 얼마입니까?
2026-08-21 기준 81700.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
086520.KQ의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 190000.00, 최저 45550.00 (2026-08-21 기준).
086520.KQ이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 086520.KQ의 가장 강한 달은 2월(평균 +40.71%), 가장 약한 달은 12월(평균 -15.49%)였습니다. 일별 데이터 5년치(2022–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
5년(2022–2026). Closelook 데이터 레이크의 일봉 938개로 계산.