095340.KQ (095340.KQ) — 주가 히스토리
2026-08-27 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-08-27 | 168400.00 | 172600.00 | 162700.00 | 171200.00 | +3.88% | 92,568 |
| 2026-08-26 | 163000.00 | 166800.00 | 161100.00 | 164800.00 | -0.30% | 65,806 |
| 2026-08-25 | 150800.00 | 166500.00 | 143600.00 | 165300.00 | +7.20% | 145,491 |
| 2026-08-24 | 155200.00 | 161000.00 | 151400.00 | 154200.00 | -0.06% | 147,283 |
| 2026-08-21 | 166900.00 | 170900.00 | 150300.00 | 154300.00 | -8.54% | 183,462 |
| 2026-08-20 | 177500.00 | 177700.00 | 167600.00 | 168700.00 | -4.85% | 263,649 |
| 2026-08-19 | 160200.00 | 182400.00 | 159700.00 | 177300.00 | +6.10% | 263,921 |
| 2026-08-18 | 161600.00 | 172300.00 | 160500.00 | 167100.00 | +3.60% | 215,350 |
| 2026-08-14 | 159800.00 | 163500.00 | 153000.00 | 161300.00 | +0.94% | 187,860 |
| 2026-08-13 | 154200.00 | 163200.00 | 153700.00 | 159800.00 | +7.10% | 258,585 |
| 2026-08-12 | 149000.00 | 153500.00 | 144500.00 | 149200.00 | +0.40% | 149,141 |
| 2026-08-11 | 140200.00 | 151600.00 | 139000.00 | 148600.00 | +4.57% | 146,155 |
| 2026-08-10 | 134100.00 | 143700.00 | 132400.00 | 142100.00 | +8.47% | 107,250 |
| 2026-08-07 | 138300.00 | 141100.00 | 129400.00 | 131000.00 | -3.89% | 107,533 |
| 2026-08-06 | 136600.00 | 139900.00 | 131300.00 | 136300.00 | -2.78% | 114,243 |
| 2026-08-05 | 148700.00 | 148700.00 | 136200.00 | 140200.00 | +6.62% | 217,056 |
| 2026-08-04 | 127800.00 | 131700.00 | 123100.00 | 131500.00 | +6.05% | 141,760 |
| 2026-08-03 | 124900.00 | 129300.00 | 122200.00 | 124000.00 | -4.32% | 150,529 |
| 2026-07-31 | 121800.00 | 130600.00 | 118800.00 | 129600.00 | +21.69% | 180,201 |
| 2026-07-30 | 103800.00 | 118800.00 | 103800.00 | 106500.00 | -3.97% | 289,885 |
| 2026-07-29 | 121500.00 | 125300.00 | 103100.00 | 110900.00 | -8.35% | 290,817 |
| 2026-07-28 | 129500.00 | 131700.00 | 118400.00 | 121000.00 | -11.68% | 174,415 |
| 2026-07-27 | 140400.00 | 143800.00 | 130700.00 | 137000.00 | +1.78% | 188,027 |
| 2026-07-24 | 144300.00 | 145500.00 | 133000.00 | 134600.00 | -8.56% | 128,787 |
| 2026-07-23 | 143800.00 | 148000.00 | 137900.00 | 147200.00 | +4.77% | 98,089 |
| 2026-07-22 | 144300.00 | 151900.00 | 140100.00 | 140500.00 | +0.93% | 170,781 |
| 2026-07-21 | 135700.00 | 140800.00 | 131700.00 | 139200.00 | +2.65% | 154,576 |
| 2026-07-20 | 136500.00 | 145000.00 | 132100.00 | 135600.00 | -6.48% | 251,100 |
| 2026-07-16 | 155000.00 | 155000.00 | 142400.00 | 145000.00 | -8.52% | 131,090 |
| 2026-07-15 | 158400.00 | 160000.00 | 154400.00 | 158500.00 | +5.67% | 161,075 |
| 2026-07-14 | 153500.00 | 158900.00 | 143000.00 | 150000.00 | -2.28% | 322,295 |
| 2026-07-13 | 152400.00 | 169400.00 | 151900.00 | 153500.00 | +1.52% | 317,403 |
| 2026-07-10 | 146100.00 | 154400.00 | 143800.00 | 151200.00 | +6.63% | 438,261 |
| 2026-07-09 | 138100.00 | 144500.00 | 135800.00 | 141800.00 | +3.20% | 352,001 |
| 2026-07-08 | 142100.00 | 146700.00 | 135700.00 | 137400.00 | -8.46% | 277,408 |
| 2026-07-07 | 151300.00 | 155000.00 | 146600.00 | 150100.00 | -1.70% | 349,318 |
| 2026-07-06 | 164200.00 | 166600.00 | 149400.00 | 152700.00 | -8.56% | 219,085 |
| 2026-07-03 | 152600.00 | 167000.00 | 152500.00 | 167000.00 | +8.37% | 306,384 |
| 2026-07-02 | 165600.00 | 165600.00 | 147800.00 | 154100.00 | -9.72% | 589,124 |
| 2026-07-01 | 183700.00 | 190600.00 | 170000.00 | 170700.00 | -5.95% | 1,084,142 |
| 2026-06-30 | 185900.00 | 190800.00 | 174500.00 | 181500.00 | -2.37% | 470,862 |
| 2026-06-29 | 185800.00 | 191700.00 | 179000.00 | 185900.00 | +1.03% | 326,043 |
| 2026-06-26 | 189100.00 | 195400.00 | 178100.00 | 184000.00 | -3.77% | 209,946 |
| 2026-06-25 | 197600.00 | 204000.00 | 186800.00 | 191200.00 | +0.37% | 203,575 |
| 2026-06-24 | 196500.00 | 204000.00 | 181000.00 | 190500.00 | +0.05% | 315,089 |
| 2026-06-23 | 207500.00 | 213000.00 | 190100.00 | 190400.00 | -3.94% | 485,946 |
| 2026-06-22 | 186100.00 | 200500.00 | 185500.00 | 198200.00 | +6.56% | 280,631 |
| 2026-06-19 | 196000.00 | 199900.00 | 182100.00 | 186000.00 | -3.63% | 570,103 |
| 2026-06-18 | 194800.00 | 197300.00 | 188900.00 | 193000.00 | -0.87% | 166,868 |
| 2026-06-17 | 199700.00 | 205500.00 | 191300.00 | 194700.00 | -2.41% | 225,540 |
| 2026-06-16 | 210500.00 | 213500.00 | 198600.00 | 199500.00 | -4.77% | 168,039 |
| 2026-06-15 | 228000.00 | 232500.00 | 207000.00 | 209500.00 | -8.91% | 247,940 |
| 2026-06-12 | 203000.00 | 247500.00 | 201000.00 | 230000.00 | +20.73% | 1,429,924 |
| 2026-06-11 | 177100.00 | 195000.00 | 172100.00 | 190500.00 | +5.48% | 556,725 |
| 2026-06-10 | 179000.00 | 192400.00 | 175700.00 | 180600.00 | -0.88% | 213,607 |
| 2026-06-09 | 177300.00 | 192300.00 | 177300.00 | 182200.00 | +4.17% | 280,960 |
| 2026-06-08 | 180900.00 | 194500.00 | 174500.00 | 174900.00 | -13.42% | 236,296 |
| 2026-06-05 | 211000.00 | 216000.00 | 199700.00 | 202000.00 | -5.61% | 251,506 |
| 2026-06-04 | 214500.00 | 229500.00 | 210000.00 | 214000.00 | +1.18% | 276,481 |
| 2026-06-02 | 211500.00 | 220000.00 | 200000.00 | 211500.00 | +0.95% | 269,456 |
| 2026-06-01 | 204000.00 | 216000.00 | 198400.00 | 209500.00 | +3.46% | 215,661 |
| 2026-05-29 | 215500.00 | 216500.00 | 193800.00 | 202500.00 | -4.93% | 277,306 |
| 2026-05-28 | 227500.00 | 228500.00 | 206500.00 | 213000.00 | -8.19% | 254,625 |
| 2026-05-27 | 245500.00 | 249000.00 | 225500.00 | 232000.00 | -3.33% | 280,891 |
| 2026-05-26 | 223000.00 | 250000.00 | 222000.00 | 240000.00 | +14.29% | 349,651 |
| 2026-05-22 | 217500.00 | 222000.00 | 210000.00 | 210000.00 | -4.33% | 135,860 |
| 2026-05-21 | 199200.00 | 221000.00 | 198800.00 | 219500.00 | +12.91% | 200,394 |
| 2026-05-20 | 196500.00 | 199700.00 | 190500.00 | 194400.00 | -1.47% | 152,552 |
| 2026-05-19 | 209500.00 | 209500.00 | 194100.00 | 197300.00 | -5.60% | 210,646 |
| 2026-05-18 | 225000.00 | 226500.00 | 202500.00 | 209000.00 | -6.90% | 233,027 |
| 2026-05-15 | 246500.00 | 255500.00 | 221000.00 | 224500.00 | -9.29% | 245,327 |
| 2026-05-14 | 242500.00 | 247500.00 | 236500.00 | 247500.00 | +1.43% | 212,046 |
| 2026-05-13 | 241500.00 | 247000.00 | 236500.00 | 244000.00 | -1.81% | 155,981 |
| 2026-05-12 | 240500.00 | 248500.00 | 220500.00 | 248500.00 | +2.05% | 391,097 |
| 2026-05-11 | 251000.00 | 255000.00 | 237000.00 | 243500.00 | -3.94% | 316,295 |
| 2026-05-08 | 242000.00 | 254000.00 | 241500.00 | 253500.00 | +2.63% | 172,755 |
| 2026-05-07 | 255000.00 | 255000.00 | 244000.00 | 247000.00 | -3.52% | 217,193 |
| 2026-05-06 | 255000.00 | 257000.00 | 241000.00 | 256000.00 | +3.43% | 339,322 |
| 2026-05-04 | 245000.00 | 252000.00 | 236000.00 | 247500.00 | +2.06% | 220,059 |
| 2026-04-30 | 243000.00 | 249000.00 | 240500.00 | 242500.00 | -0.61% | 197,894 |
| 2026-04-29 | 234500.00 | 245000.00 | 233000.00 | 244000.00 | +2.74% | 221,488 |
| 2026-04-28 | 245000.00 | 249000.00 | 232000.00 | 237500.00 | -1.25% | 276,107 |
| 2026-04-27 | 239000.00 | 243000.00 | 227000.00 | 240500.00 | +2.34% | 291,535 |
| 2026-04-24 | 235500.00 | 239000.00 | 227000.00 | 235000.00 | +2.62% | 181,784 |
| 2026-04-23 | 240000.00 | 242000.00 | 222000.00 | 229000.00 | -4.38% | 339,464 |
| 2026-04-22 | 237000.00 | 242500.00 | 233500.00 | 239500.00 | +0.63% | 180,658 |
| 2026-04-21 | 229000.00 | 238000.00 | 225500.00 | 238000.00 | +3.48% | 273,057 |
| 2026-04-20 | 228500.00 | 231000.00 | 225000.00 | 230000.00 | +0.44% | 164,370 |
| 2026-04-17 | 222000.00 | 231000.00 | 217500.00 | 229000.00 | +3.15% | 192,880 |
| 2026-04-16 | 222500.00 | 228000.00 | 219000.00 | 222000.00 | -1.11% | 253,224 |
| 2026-04-15 | 226500.00 | 229000.00 | 221000.00 | 224500.00 | +0.67% | 300,755 |
| 2026-04-14 | 224000.00 | 224500.00 | 211000.00 | 223000.00 | +3.00% | 397,475 |
| 2026-04-13 | 247000.00 | 250000.00 | 213500.00 | 216500.00 | -15.92% | 747,908 |
| 2026-04-10 | 276000.00 | 292500.00 | 244000.00 | 257500.00 | -4.98% | 2,081,327 |
| 2026-04-09 | 254500.00 | 277500.00 | 254000.00 | 271000.00 | +5.45% | 595,818 |
| 2026-04-08 | 255000.00 | 263000.00 | 245000.00 | 257000.00 | +7.53% | 465,420 |
| 2026-04-07 | 234000.00 | 245500.00 | 220000.00 | 239000.00 | -0.42% | 359,602 |
| 2026-04-06 | 235500.00 | 247500.00 | 235500.00 | 240000.00 | +1.27% | 851,358 |
| 2026-04-03 | 244000.00 | 253000.00 | 234000.00 | 237000.00 | +0.42% | 168,892 |
| 2026-04-02 | 260500.00 | 264000.00 | 230000.00 | 236000.00 | -10.61% | 322,211 |
| 2026-04-01 | 246500.00 | 266000.00 | 246000.00 | 264000.00 | +13.30% | 247,902 |
| 2026-03-31 | 239000.00 | 245000.00 | 230000.00 | 233000.00 | -5.86% | 216,495 |
| 2026-03-30 | 240500.00 | 256000.00 | 231000.00 | 247500.00 | -1.00% | 209,705 |
| 2026-03-27 | 227500.00 | 258500.00 | 225000.00 | 250000.00 | +4.17% | 204,748 |
| 2026-03-26 | 241500.00 | 253500.00 | 238000.00 | 240000.00 | -4.00% | 200,623 |
| 2026-03-25 | 251500.00 | 264500.00 | 243000.00 | 250000.00 | +4.82% | 190,348 |
| 2026-03-24 | 244500.00 | 255000.00 | 234000.00 | 238500.00 | +0.21% | 175,872 |
| 2026-03-23 | 236500.00 | 252500.00 | 235000.00 | 238000.00 | -3.64% | 262,987 |
| 2026-03-20 | 246000.00 | 250000.00 | 236500.00 | 247000.00 | +1.02% | 210,153 |
| 2026-03-19 | 223000.00 | 253000.00 | 221500.00 | 244500.00 | +6.30% | 337,782 |
| 2026-03-18 | 215000.00 | 234000.00 | 214500.00 | 230000.00 | +9.00% | 324,998 |
| 2026-03-17 | 217500.00 | 219500.00 | 210000.00 | 211000.00 | -4.09% | 243,828 |
| 2026-03-16 | 188100.00 | 226000.00 | 188100.00 | 220000.00 | +18.66% | 565,362 |
| 2026-03-13 | 172000.00 | 188000.00 | 171500.00 | 185400.00 | +4.10% | 220,168 |
| 2026-03-12 | 171900.00 | 179000.00 | 171800.00 | 178100.00 | +2.12% | 188,457 |
| 2026-03-11 | 188200.00 | 189700.00 | 171500.00 | 174400.00 | -6.03% | 356,249 |
| 2026-03-10 | 208500.00 | 209000.00 | 184100.00 | 185600.00 | -3.08% | 221,802 |
| 2026-03-09 | 199400.00 | 203000.00 | 186000.00 | 191500.00 | -9.46% | 313,092 |
| 2026-03-06 | 201000.00 | 214000.00 | 196100.00 | 211500.00 | +4.70% | 336,247 |
| 2026-03-05 | 172600.00 | 211500.00 | 172600.00 | 202000.00 | +23.25% | 438,360 |
| 2026-03-04 | 176600.00 | 189000.00 | 163900.00 | 163900.00 | -9.20% | 319,326 |
| 2026-03-03 | 191500.00 | 200500.00 | 178500.00 | 180500.00 | -6.38% | 227,207 |
| 2026-02-27 | 185200.00 | 193700.00 | 184000.00 | 192800.00 | +0.05% | 200,270 |
| 2026-02-26 | 186700.00 | 194000.00 | 182900.00 | 192700.00 | +5.65% | 227,957 |
| 2026-02-25 | 187700.00 | 194700.00 | 180100.00 | 182400.00 | -0.05% | 157,587 |
| 2026-02-24 | 178000.00 | 182800.00 | 176900.00 | 182500.00 | +2.07% | 171,197 |
| 2026-02-23 | 187900.00 | 189000.00 | 177300.00 | 178800.00 | -4.39% | 311,062 |
| 2026-02-20 | 187700.00 | 195700.00 | 183900.00 | 187000.00 | -1.06% | 190,503 |
| 2026-02-19 | 172100.00 | 190500.00 | 169000.00 | 189000.00 | +10.72% | 261,177 |
| 2026-02-13 | 170900.00 | 175800.00 | 169900.00 | 170700.00 | -2.79% | 108,486 |
| 2026-02-12 | 170600.00 | 178000.00 | 170300.00 | 175600.00 | +3.54% | 210,181 |
| 2026-02-11 | 165500.00 | 179700.00 | 158000.00 | 169600.00 | +0.41% | 240,914 |
| 2026-02-10 | 174500.00 | 180000.00 | 166600.00 | 168900.00 | -3.92% | 169,652 |
| 2026-02-09 | 170000.00 | 176300.00 | 159800.00 | 175800.00 | +7.52% | 372,851 |
| 2026-02-06 | 144900.00 | 164000.00 | 138400.00 | 163500.00 | +9.88% | 490,259 |
| 2026-02-05 | 139300.00 | 157100.00 | 136500.00 | 148800.00 | +3.98% | 493,400 |
| 2026-02-04 | 148000.00 | 152000.00 | 138500.00 | 143100.00 | -4.41% | 334,146 |
| 2026-02-03 | 145800.00 | 150500.00 | 139600.00 | 149700.00 | +9.11% | 273,920 |
| 2026-02-02 | 144100.00 | 149300.00 | 135700.00 | 137200.00 | -8.96% | 276,855 |
| 2026-01-30 | 138100.00 | 157100.00 | 134800.00 | 150700.00 | +8.65% | 390,575 |
| 2026-01-29 | 138900.00 | 143100.00 | 123300.00 | 138700.00 | +5.40% | 485,781 |
| 2026-01-28 | 124900.00 | 131600.00 | 122000.00 | 131600.00 | +11.62% | 479,477 |
| 2026-01-27 | 111500.00 | 117900.00 | 110500.00 | 117900.00 | +4.43% | 311,966 |
| 2026-01-26 | 106000.00 | 113400.00 | 105700.00 | 112900.00 | +8.25% | 395,748 |
| 2026-01-23 | 104100.00 | 105000.00 | 101000.00 | 104300.00 | -1.88% | 288,910 |
| 2026-01-22 | 102600.00 | 107300.00 | 99900.00 | 106300.00 | +6.51% | 338,453 |
| 2026-01-21 | 98700.00 | 100500.00 | 97500.00 | 99800.00 | +0.50% | 196,634 |
| 2026-01-20 | 102500.00 | 102500.00 | 98300.00 | 99300.00 | -3.31% | 242,604 |
| 2026-01-19 | 103900.00 | 104900.00 | 102200.00 | 102700.00 | -2.47% | 169,668 |
| 2026-01-16 | 107700.00 | 108300.00 | 103600.00 | 105300.00 | -0.19% | 175,195 |
| 2026-01-15 | 105700.00 | 106100.00 | 103200.00 | 105500.00 | -1.59% | 199,779 |
| 2026-01-14 | 108100.00 | 110300.00 | 105100.00 | 107200.00 | -1.56% | 117,151 |
| 2026-01-13 | 108900.00 | 110600.00 | 107600.00 | 108900.00 | -0.18% | 93,233 |
| 2026-01-12 | 110400.00 | 113000.00 | 107200.00 | 109100.00 | -0.37% | 138,617 |
| 2026-01-09 | 108900.00 | 113000.00 | 108200.00 | 109500.00 | -1.44% | 136,726 |
| 2026-01-08 | 107600.00 | 112400.00 | 107400.00 | 111100.00 | +1.37% | 173,917 |
| 2026-01-07 | 115700.00 | 116400.00 | 108300.00 | 109600.00 | -6.00% | 224,832 |
| 2026-01-06 | 110200.00 | 117300.00 | 107600.00 | 116600.00 | +3.92% | 256,761 |
| 2026-01-05 | 122000.00 | 122600.00 | 110900.00 | 112200.00 | -6.50% | 473,865 |
| 2026-01-02 | 113000.00 | 120000.00 | 111700.00 | 120000.00 | +8.01% | 308,210 |
| 2025-12-30 | 107800.00 | 113800.00 | 107000.00 | 111100.00 | +1.93% | 202,645 |
| 2025-12-29 | 107500.00 | 111000.00 | 104600.00 | 109000.00 | +3.71% | 151,089 |
| 2025-12-26 | 106700.00 | 109000.00 | 104400.00 | 105100.00 | -0.38% | 129,506 |
| 2025-12-24 | 107200.00 | 108400.00 | 103500.00 | 105500.00 | -1.68% | 116,823 |
| 2025-12-23 | 106700.00 | 110300.00 | 106400.00 | 107300.00 | +0.56% | 128,729 |
| 2025-12-22 | 106000.00 | 109000.00 | 104900.00 | 106700.00 | +5.23% | 197,299 |
| 2025-12-19 | 101000.00 | 103800.00 | 99300.00 | 101400.00 | +3.26% | 190,430 |
| 2025-12-18 | 97500.00 | 99200.00 | 96400.00 | 98200.00 | -1.80% | 109,951 |
| 2025-12-17 | 99100.00 | 100900.00 | 97300.00 | 100000.00 | +1.52% | 99,132 |
| 2025-12-16 | 102000.00 | 102100.00 | 98100.00 | 98500.00 | -4.37% | 169,259 |
| 2025-12-15 | 101000.00 | 103900.00 | 100300.00 | 103000.00 | -3.20% | 193,884 |
| 2025-12-12 | 105600.00 | 107700.00 | 104500.00 | 106400.00 | -2.21% | 187,871 |
| 2025-12-11 | 109000.00 | 111300.00 | 107000.00 | 108800.00 | +0.83% | 143,803 |
| 2025-12-10 | 108700.00 | 112500.00 | 107300.00 | 107900.00 | -1.64% | 133,239 |
| 2025-12-09 | 109400.00 | 110700.00 | 108300.00 | 109700.00 | -0.36% | 107,778 |
| 2025-12-08 | 109100.00 | 110300.00 | 105600.00 | 110100.00 | +0.55% | 228,134 |
| 2025-12-05 | 108200.00 | 109800.00 | 107200.00 | 109500.00 | -0.73% | 181,976 |
| 2025-12-04 | 110500.00 | 114500.00 | 107100.00 | 110300.00 | -3.25% | 285,798 |
| 2025-12-03 | 111500.00 | 116400.00 | 111500.00 | 114000.00 | +2.89% | 276,522 |
| 2025-12-02 | 111400.00 | 112900.00 | 109400.00 | 110800.00 | -0.27% | 219,928 |
| 2025-12-01 | 111200.00 | 117900.00 | 106200.00 | 111100.00 | -0.71% | 536,861 |
| 2025-11-28 | 103600.00 | 113500.00 | 101600.00 | 111900.00 | +8.64% | 491,658 |
| 2025-11-27 | 104200.00 | 107200.00 | 102300.00 | 103000.00 | -1.25% | 254,364 |
| 2025-11-26 | 109000.00 | 111700.00 | 101500.00 | 104300.00 | +1.66% | 522,452 |
| 2025-11-25 | 94800.00 | 113500.00 | 93600.00 | 102600.00 | +16.33% | 1,462,890 |
| 2025-11-24 | 81600.00 | 89000.00 | 80700.00 | 88200.00 | +9.84% | 357,135 |
| 2025-11-21 | 83500.00 | 84600.00 | 79400.00 | 80300.00 | -8.75% | 212,322 |
| 2025-11-20 | 90000.00 | 91600.00 | 87000.00 | 88000.00 | -0.34% | 213,202 |
| 2025-11-19 | 87100.00 | 91800.00 | 84300.00 | 88300.00 | +0.23% | 430,336 |
| 2025-11-18 | 80900.00 | 92000.00 | 80600.00 | 88100.00 | +5.89% | 911,185 |
| 2025-11-17 | 76000.00 | 83500.00 | 75900.00 | 83200.00 | +12.43% | 386,577 |
| 2025-11-14 | 74300.00 | 75100.00 | 72900.00 | 74000.00 | -4.27% | 188,929 |
| 2025-11-13 | 78200.00 | 79100.00 | 76300.00 | 77300.00 | -1.90% | 167,026 |
| 2025-11-12 | 78700.00 | 79900.00 | 77500.00 | 78800.00 | -0.38% | 144,977 |
| 2025-11-11 | 80200.00 | 82300.00 | 78000.00 | 79100.00 | -0.75% | 194,830 |
| 2025-11-10 | 77200.00 | 80000.00 | 74500.00 | 79700.00 | +4.18% | 240,757 |
| 2025-11-07 | 77900.00 | 78400.00 | 75100.00 | 76500.00 | -4.37% | 179,435 |
| 2025-11-06 | 76600.00 | 81200.00 | 76500.00 | 80000.00 | +8.11% | 477,651 |
| 2025-11-05 | 79300.00 | 79300.00 | 69700.00 | 74000.00 | -9.20% | 550,489 |
| 2025-11-04 | 81200.00 | 82400.00 | 79900.00 | 81500.00 | +1.12% | 252,249 |
| 2025-11-03 | 79100.00 | 81500.00 | 78400.00 | 80600.00 | +1.13% | 201,227 |
| 2025-10-31 | 79500.00 | 80400.00 | 78600.00 | 79700.00 | -0.25% | 92,500 |
| 2025-10-30 | 79000.00 | 79900.00 | 77300.00 | 79900.00 | +0.50% | 155,995 |
| 2025-10-29 | 79800.00 | 80100.00 | 77900.00 | 79500.00 | +0.00% | 123,580 |
| 2025-10-28 | 79900.00 | 80800.00 | 78700.00 | 79500.00 | -0.62% | 120,579 |
| 2025-10-27 | 81900.00 | 82000.00 | 78700.00 | 80000.00 | -0.37% | 214,006 |
| 2025-10-24 | 79300.00 | 81000.00 | 78700.00 | 80300.00 | +2.69% | 137,423 |
| 2025-10-23 | 77100.00 | 79100.00 | 76100.00 | 78200.00 | +0.00% | 96,702 |
| 2025-10-22 | 76900.00 | 78500.00 | 76100.00 | 78200.00 | +1.69% | 143,575 |
| 2025-10-21 | 80400.00 | 80500.00 | 76000.00 | 76900.00 | -3.39% | 210,019 |
| 2025-10-20 | 80900.00 | 83400.00 | 78900.00 | 79600.00 | +0.76% | 199,260 |
| 2025-10-17 | 82800.00 | 85000.00 | 79000.00 | 79000.00 | -6.62% | 296,919 |
| 2025-10-16 | 79500.00 | 85000.00 | 78800.00 | 84600.00 | +4.96% | 297,950 |
| 2025-10-15 | 79800.00 | 80900.00 | 78300.00 | 80600.00 | +1.77% | 131,254 |
| 2025-10-14 | 82900.00 | 83600.00 | 76700.00 | 79200.00 | -2.46% | 252,912 |
| 2025-10-13 | 78000.00 | 81400.00 | 77600.00 | 81200.00 | +0.62% | 186,652 |
| 2025-10-10 | 83600.00 | 84700.00 | 79500.00 | 80700.00 | -0.37% | 253,632 |
| 2025-10-02 | 81800.00 | 82400.00 | 80900.00 | 81000.00 | +1.38% | 245,053 |
| 2025-10-01 | 78000.00 | 81450.00 | 77700.00 | 79900.00 | +2.70% | 168,343 |
| 2025-09-30 | 79200.00 | 80500.00 | 76900.00 | 77800.00 | -1.52% | 115,168 |
| 2025-09-29 | 77300.00 | 80600.00 | 76500.00 | 79000.00 | +2.60% | 200,436 |
| 2025-09-26 | 76400.00 | 78300.00 | 75900.00 | 77000.00 | -1.66% | 155,457 |
| 2025-09-25 | 78400.00 | 79300.00 | 77600.00 | 78300.00 | -2.49% | 191,506 |
| 2025-09-24 | 78400.00 | 80500.00 | 77200.00 | 80300.00 | +1.01% | 191,461 |
| 2025-09-23 | 80500.00 | 81000.00 | 77200.00 | 79500.00 | +1.02% | 187,006 |
| 2025-09-22 | 77700.00 | 79500.00 | 76100.00 | 78700.00 | +2.61% | 227,906 |
| 2025-09-19 | 77000.00 | 78600.00 | 75100.00 | 76700.00 | +2.54% | 251,479 |
| 2025-09-18 | 74200.00 | 76700.00 | 72100.00 | 74800.00 | +1.49% | 267,952 |
| 2025-09-17 | 72900.00 | 74400.00 | 72300.00 | 73700.00 | -1.86% | 174,681 |
| 2025-09-16 | 73000.00 | 76200.00 | 72200.00 | 75100.00 | +6.37% | 409,971 |
| 2025-09-15 | 69900.00 | 70900.00 | 69500.00 | 70600.00 | +2.92% | 208,818 |
| 2025-09-12 | 70300.00 | 70900.00 | 67800.00 | 68600.00 | -0.58% | 166,941 |
| 2025-09-11 | 69700.00 | 69800.00 | 67500.00 | 69000.00 | +0.73% | 182,949 |
| 2025-09-10 | 68300.00 | 69800.00 | 67900.00 | 68500.00 | +1.18% | 163,382 |
| 2025-09-09 | 68000.00 | 68200.00 | 66300.00 | 67700.00 | +0.45% | 119,767 |
| 2025-09-08 | 66000.00 | 68500.00 | 65000.00 | 67400.00 | +4.33% | 252,547 |
| 2025-09-05 | 62700.00 | 65600.00 | 62300.00 | 64600.00 | +2.05% | 283,452 |
| 2025-09-04 | 57700.00 | 64400.00 | 57500.00 | 63300.00 | +9.71% | 582,466 |
| 2025-09-03 | 55500.00 | 57800.00 | 55200.00 | 57700.00 | +3.96% | 72,192 |
| 2025-09-02 | 56800.00 | 57000.00 | 55100.00 | 55500.00 | -1.94% | 95,031 |
| 2025-09-01 | 57400.00 | 57600.00 | 56200.00 | 56600.00 | -2.75% | 110,982 |
| 2025-08-29 | 58800.00 | 59500.00 | 58100.00 | 58200.00 | +0.17% | 82,928 |
| 2025-08-28 | 57400.00 | 59200.00 | 57300.00 | 58100.00 | +0.35% | 88,781 |
| 2025-08-27 | 58500.00 | 58600.00 | 57400.00 | 57900.00 | -0.86% | 87,273 |
| 2025-08-26 | 58200.00 | 58900.00 | 57800.00 | 58400.00 | +0.86% | 63,910 |
| 2025-08-25 | 58000.00 | 58400.00 | 57600.00 | 57900.00 | +1.05% | 65,119 |
| 2025-08-22 | 57300.00 | 58000.00 | 57000.00 | 57300.00 | +0.17% | 49,725 |
| 2025-08-21 | 58900.00 | 59300.00 | 57000.00 | 57200.00 | -2.56% | 134,916 |
| 2025-08-20 | 59400.00 | 59500.00 | 58000.00 | 58700.00 | -3.77% | 117,211 |
| 2025-08-19 | 61100.00 | 61800.00 | 60100.00 | 61000.00 | -0.16% | 82,090 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+15.96%). 가장 약한 달: 4월 (-9.33%). 일별 데이터 5년치(2022–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-08-27 기준
빠른 답변
095340.KQ (095340.KQ)의 최근 종가는 얼마입니까?
2026-08-27 기준 171200.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
095340.KQ의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 292500.00, 최저 55100.00 (2026-08-27 기준).
095340.KQ이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 095340.KQ의 가장 강한 달은 11월(평균 +15.96%), 가장 약한 달은 4월(평균 -9.33%)였습니다. 일별 데이터 5년치(2022–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
5년(2022–2026). Closelook 데이터 레이크의 일봉 952개로 계산.