Comparing Back to the side-by-side chart ↗
Kirin Holdings Company,Limited (2503.T) — 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 | 2930.00 | 2954.00 | 2897.50 | 2907.00 | -0.38% | 2,593,300 |
| 2026-10-15 | 2900.00 | 2932.50 | 2868.50 | 2918.00 | +2.39% | 3,536,700 |
| 2026-10-14 | 2848.00 | 2861.50 | 2815.00 | 2850.00 | +0.07% | 2,360,100 |
| 2026-10-13 | 2829.50 | 2857.50 | 2806.00 | 2848.00 | +1.71% | 2,382,100 |
| 2026-10-09 | 2769.00 | 2831.00 | 2756.00 | 2800.00 | +1.80% | 3,060,400 |
| 2026-10-08 | 2778.00 | 2786.00 | 2731.00 | 2750.50 | -0.76% | 4,157,400 |
| 2026-10-07 | 2797.50 | 2821.50 | 2727.00 | 2771.50 | -1.44% | 5,365,300 |
| 2026-10-06 | 2847.50 | 2858.00 | 2806.50 | 2812.00 | -0.23% | 2,989,500 |
| 2026-10-05 | 2808.00 | 2818.50 | 2785.00 | 2818.50 | +0.48% | 2,897,000 |
| 2026-10-02 | 2806.00 | 2843.50 | 2782.50 | 2805.00 | -1.39% | 3,645,800 |
| 2026-10-01 | 2850.00 | 2860.00 | 2808.00 | 2844.50 | -0.33% | 3,200,000 |
| 2026-09-30 | 2812.00 | 2867.00 | 2798.00 | 2854.00 | +1.30% | 4,052,500 |
| 2026-09-29 | 2822.00 | 2835.00 | 2803.50 | 2817.50 | -0.62% | 3,047,300 |
| 2026-09-28 | 2845.00 | 2863.00 | 2835.00 | 2835.00 | -1.13% | 2,468,100 |
| 2026-09-25 | 2828.50 | 2873.00 | 2822.00 | 2867.50 | +1.65% | 2,746,800 |
| 2026-09-24 | 2845.00 | 2857.50 | 2821.00 | 2821.00 | -0.97% | 3,619,500 |
| 2026-09-18 | 2882.50 | 2885.00 | 2827.00 | 2848.50 | -1.52% | 4,237,400 |
| 2026-09-17 | 2861.00 | 2899.00 | 2861.00 | 2892.50 | +1.81% | 2,571,000 |
| 2026-09-16 | 2861.00 | 2864.50 | 2831.00 | 2841.00 | +0.69% | 2,360,700 |
| 2026-09-15 | 2871.00 | 2875.50 | 2819.00 | 2821.50 | +0.02% | 2,624,500 |
| 2026-09-14 | 2778.00 | 2826.50 | 2767.00 | 2821.00 | +1.66% | 2,605,100 |
| 2026-09-11 | 2761.50 | 2792.00 | 2754.50 | 2775.00 | -0.57% | 3,097,100 |
| 2026-09-10 | 2795.00 | 2804.00 | 2765.00 | 2791.00 | -0.46% | 3,018,100 |
| 2026-09-09 | 2826.00 | 2844.00 | 2783.50 | 2804.00 | -1.49% | 4,272,300 |
| 2026-09-08 | 2853.00 | 2872.50 | 2841.00 | 2846.50 | -0.87% | 2,414,400 |
| 2026-09-07 | 2884.50 | 2902.50 | 2857.50 | 2871.50 | -1.39% | 2,001,200 |
| 2026-09-04 | 2940.00 | 2945.00 | 2877.00 | 2912.00 | -1.14% | 2,863,600 |
| 2026-09-03 | 3012.00 | 3017.00 | 2945.50 | 2945.50 | -0.97% | 2,997,400 |
| 2026-09-02 | 3060.00 | 3060.00 | 2970.00 | 2974.50 | -2.83% | 3,277,600 |
| 2026-09-01 | 3034.00 | 3077.00 | 3030.00 | 3061.00 | +0.23% | 2,024,700 |
| 2026-08-31 | 3053.00 | 3068.00 | 3039.00 | 3054.00 | +0.03% | 3,198,200 |
| 2026-08-28 | 3029.00 | 3060.00 | 3020.00 | 3053.00 | +0.13% | 2,616,800 |
| 2026-08-27 | 3070.00 | 3094.00 | 3047.00 | 3049.00 | -0.97% | 1,796,500 |
| 2026-08-26 | 3083.00 | 3119.00 | 3079.00 | 3079.00 | -0.16% | 1,918,500 |
| 2026-08-25 | 3095.00 | 3113.00 | 3075.00 | 3084.00 | +1.02% | 2,954,100 |
| 2026-08-24 | 3050.00 | 3068.00 | 3021.00 | 3053.00 | +0.49% | 2,453,600 |
| 2026-08-21 | 3041.00 | 3062.00 | 3021.00 | 3038.00 | +0.20% | 3,261,900 |
| 2026-08-20 | 3040.00 | 3049.00 | 3004.00 | 3032.00 | +1.12% | 2,446,700 |
| 2026-08-19 | 3033.00 | 3051.00 | 2983.00 | 2998.50 | -0.05% | 3,096,900 |
| 2026-08-18 | 2987.00 | 3029.00 | 2974.00 | 3000.00 | +0.00% | 2,925,300 |
| 2026-08-17 | 3089.00 | 3089.00 | 3000.00 | 3000.00 | -3.47% | 2,544,600 |
| 2026-08-14 | 3073.00 | 3132.00 | 3041.00 | 3108.00 | +2.20% | 4,342,400 |
| 2026-08-13 | 3063.00 | 3068.00 | 2988.50 | 3041.00 | -0.88% | 3,410,400 |
| 2026-08-12 | 3090.00 | 3129.00 | 3028.00 | 3068.00 | +2.63% | 4,490,700 |
| 2026-08-10 | 2973.00 | 3055.00 | 2935.50 | 2989.50 | -1.60% | 3,990,900 |
| 2026-08-07 | 2970.50 | 3068.00 | 2950.00 | 3038.00 | +3.79% | 4,939,700 |
| 2026-08-06 | 2853.00 | 2938.00 | 2825.50 | 2927.00 | +3.43% | 3,678,200 |
| 2026-08-05 | 2850.00 | 2865.50 | 2805.50 | 2830.00 | -0.91% | 3,319,600 |
| 2026-08-04 | 2888.00 | 2900.00 | 2833.50 | 2856.00 | -1.87% | 2,834,300 |
| 2026-08-03 | 2945.00 | 2945.00 | 2865.00 | 2910.50 | -1.44% | 3,543,400 |
| 2026-07-31 | 2967.50 | 3041.00 | 2945.00 | 2953.00 | -3.75% | 4,380,800 |
| 2026-07-30 | 3108.00 | 3139.00 | 3046.00 | 3068.00 | -2.07% | 17,227,600 |
| 2026-07-29 | 3048.00 | 3161.00 | 3016.00 | 3133.00 | +4.50% | 4,116,800 |
| 2026-07-28 | 2995.00 | 3016.00 | 2966.50 | 2998.00 | +1.01% | 3,544,100 |
| 2026-07-27 | 2935.00 | 2969.50 | 2900.00 | 2968.00 | +2.06% | 2,844,600 |
| 2026-07-24 | 2877.50 | 2910.50 | 2872.00 | 2908.00 | +0.48% | 2,564,900 |
| 2026-07-23 | 2897.00 | 2904.50 | 2881.50 | 2894.00 | -0.41% | 2,038,800 |
| 2026-07-22 | 2886.00 | 2917.00 | 2873.00 | 2906.00 | -0.53% | 2,536,100 |
| 2026-07-21 | 2918.50 | 2957.50 | 2895.00 | 2921.50 | +0.43% | 3,391,000 |
| 2026-07-17 | 2904.00 | 2947.50 | 2891.00 | 2909.00 | +1.93% | 3,342,300 |
| 2026-07-16 | 2860.50 | 2877.50 | 2850.00 | 2854.00 | -0.30% | 2,834,300 |
| 2026-07-15 | 2875.00 | 2887.50 | 2823.00 | 2862.50 | +0.00% | 3,753,000 |
| 2026-07-14 | 2848.00 | 2893.50 | 2826.00 | 2862.50 | +1.08% | 3,918,300 |
| 2026-07-13 | 2863.50 | 2864.00 | 2824.00 | 2832.00 | -0.18% | 3,205,100 |
| 2026-07-10 | 2914.00 | 2915.00 | 2820.50 | 2837.00 | -2.86% | 4,048,600 |
| 2026-07-09 | 2948.00 | 2949.00 | 2891.00 | 2920.50 | +0.53% | 3,487,900 |
| 2026-07-08 | 2863.50 | 2931.50 | 2853.50 | 2905.00 | +0.99% | 4,185,000 |
| 2026-07-07 | 2846.50 | 2893.50 | 2821.00 | 2876.50 | +0.97% | 3,111,100 |
| 2026-07-06 | 2815.50 | 2854.00 | 2812.50 | 2849.00 | +1.26% | 1,739,200 |
| 2026-07-03 | 2826.50 | 2863.50 | 2800.00 | 2813.50 | +1.33% | 2,411,000 |
| 2026-07-02 | 2764.50 | 2806.50 | 2759.50 | 2776.50 | +1.55% | 2,216,900 |
| 2026-07-01 | 2794.00 | 2817.00 | 2720.50 | 2734.00 | -2.72% | 2,398,300 |
| 2026-06-30 | 2811.00 | 2843.00 | 2779.00 | 2810.50 | -0.79% | 4,075,100 |
| 2026-06-29 | 2794.00 | 2878.00 | 2780.50 | 2833.00 | -0.96% | 3,924,400 |
| 2026-06-26 | 2835.50 | 2870.00 | 2814.50 | 2860.50 | +1.60% | 3,247,800 |
| 2026-06-25 | 2815.00 | 2858.50 | 2789.50 | 2815.50 | +1.10% | 3,283,100 |
| 2026-06-24 | 2782.50 | 2811.00 | 2742.00 | 2785.00 | +0.02% | 3,214,100 |
| 2026-06-23 | 2806.00 | 2807.50 | 2773.00 | 2784.50 | -0.94% | 2,604,300 |
| 2026-06-22 | 2772.00 | 2813.50 | 2757.50 | 2811.00 | +1.39% | 2,963,000 |
| 2026-06-19 | 2774.00 | 2783.00 | 2732.00 | 2772.50 | -0.43% | 4,482,000 |
| 2026-06-18 | 2745.00 | 2792.00 | 2718.50 | 2784.50 | +1.90% | 3,322,600 |
| 2026-06-17 | 2742.00 | 2769.50 | 2719.00 | 2732.50 | +0.46% | 2,092,600 |
| 2026-06-16 | 2670.00 | 2720.00 | 2655.00 | 2720.00 | +1.42% | 3,194,300 |
| 2026-06-15 | 2707.00 | 2732.00 | 2678.00 | 2682.00 | -1.42% | 3,345,100 |
| 2026-06-12 | 2748.50 | 2751.50 | 2701.00 | 2720.50 | -0.69% | 3,979,500 |
| 2026-06-11 | 2675.50 | 2739.50 | 2660.00 | 2739.50 | +0.74% | 4,072,300 |
| 2026-06-10 | 2676.50 | 2732.00 | 2655.50 | 2719.50 | +3.15% | 3,419,100 |
| 2026-06-09 | 2625.00 | 2673.50 | 2618.00 | 2636.50 | -0.19% | 3,372,900 |
| 2026-06-08 | 2651.00 | 2670.00 | 2610.00 | 2641.50 | +1.30% | 3,266,800 |
| 2026-06-05 | 2634.00 | 2661.00 | 2591.00 | 2607.50 | -0.76% | 3,281,400 |
| 2026-06-04 | 2635.00 | 2639.00 | 2605.50 | 2627.50 | -0.38% | 2,922,400 |
| 2026-06-03 | 2589.00 | 2655.50 | 2583.00 | 2637.50 | +2.25% | 3,493,500 |
| 2026-06-02 | 2562.50 | 2607.00 | 2541.00 | 2579.50 | -1.26% | 4,067,500 |
| 2026-06-01 | 2681.00 | 2684.50 | 2612.50 | 2612.50 | -3.90% | 3,760,400 |
| 2026-05-29 | 2686.50 | 2741.50 | 2677.50 | 2718.50 | -0.09% | 6,120,500 |
| 2026-05-28 | 2690.00 | 2754.50 | 2682.00 | 2721.00 | -0.07% | 4,048,300 |
| 2026-05-27 | 2733.00 | 2753.50 | 2700.50 | 2723.00 | -1.09% | 4,001,700 |
| 2026-05-26 | 2713.50 | 2757.00 | 2695.50 | 2753.00 | +1.64% | 2,704,600 |
| 2026-05-25 | 2744.50 | 2745.00 | 2693.50 | 2708.50 | -0.44% | 2,092,600 |
| 2026-05-22 | 2745.50 | 2755.00 | 2691.00 | 2720.50 | -1.82% | 2,766,000 |
| 2026-05-21 | 2749.50 | 2772.50 | 2738.00 | 2771.00 | +1.30% | 3,368,200 |
| 2026-05-20 | 2748.00 | 2773.00 | 2715.50 | 2735.50 | -0.51% | 4,243,400 |
| 2026-05-19 | 2635.00 | 2749.50 | 2626.00 | 2749.50 | +5.69% | 5,641,500 |
| 2026-05-18 | 2600.00 | 2629.50 | 2566.50 | 2601.50 | -0.82% | 3,523,200 |
| 2026-05-15 | 2545.00 | 2649.50 | 2545.00 | 2623.00 | +3.90% | 7,419,300 |
| 2026-05-14 | 2516.50 | 2536.50 | 2508.50 | 2524.50 | +0.40% | 3,593,700 |
| 2026-05-13 | 2499.00 | 2530.50 | 2485.50 | 2514.50 | +1.60% | 3,201,500 |
| 2026-05-12 | 2484.00 | 2512.00 | 2471.50 | 2475.00 | +0.04% | 3,737,700 |
| 2026-05-11 | 2486.50 | 2517.50 | 2467.00 | 2474.00 | -0.90% | 3,531,700 |
| 2026-05-08 | 2560.50 | 2564.00 | 2482.50 | 2496.50 | -1.96% | 4,714,800 |
| 2026-05-07 | 2490.50 | 2553.50 | 2476.00 | 2546.50 | +1.94% | 4,633,500 |
| 2026-05-01 | 2470.00 | 2501.50 | 2456.00 | 2498.00 | +0.75% | 2,600,300 |
| 2026-04-30 | 2470.00 | 2498.50 | 2458.00 | 2479.50 | -0.62% | 4,575,500 |
| 2026-04-28 | 2489.00 | 2500.00 | 2460.50 | 2495.00 | +0.34% | 12,223,100 |
| 2026-04-27 | 2468.00 | 2506.00 | 2466.50 | 2486.50 | -0.80% | 3,077,300 |
| 2026-04-24 | 2498.00 | 2533.50 | 2490.00 | 2506.50 | +0.93% | 2,818,000 |
| 2026-04-23 | 2452.50 | 2503.50 | 2446.50 | 2483.50 | -1.37% | 3,943,300 |
| 2026-04-22 | 2560.00 | 2560.00 | 2518.00 | 2518.00 | -2.37% | 4,039,000 |
| 2026-04-21 | 2580.00 | 2594.50 | 2570.00 | 2579.00 | +0.21% | 2,678,000 |
| 2026-04-20 | 2605.00 | 2608.50 | 2567.00 | 2573.50 | -0.73% | 2,382,500 |
| 2026-04-17 | 2628.00 | 2631.00 | 2587.00 | 2592.50 | -0.46% | 3,289,600 |
| 2026-04-16 | 2611.00 | 2630.00 | 2593.50 | 2604.50 | -0.21% | 3,146,800 |
| 2026-04-15 | 2577.50 | 2614.50 | 2571.00 | 2610.00 | +0.35% | 3,444,800 |
| 2026-04-14 | 2600.00 | 2627.00 | 2579.00 | 2601.00 | -0.61% | 2,714,700 |
| 2026-04-13 | 2611.00 | 2658.00 | 2602.00 | 2617.00 | -0.70% | 2,443,000 |
| 2026-04-10 | 2648.50 | 2672.50 | 2633.50 | 2635.50 | -0.73% | 3,146,900 |
| 2026-04-09 | 2655.00 | 2682.50 | 2650.00 | 2655.00 | +0.26% | 3,866,000 |
| 2026-04-08 | 2654.00 | 2674.50 | 2641.00 | 2648.00 | +0.59% | 3,980,800 |
| 2026-04-07 | 2624.50 | 2668.50 | 2621.00 | 2632.50 | +0.48% | 2,937,000 |
| 2026-04-06 | 2600.00 | 2654.50 | 2596.00 | 2620.00 | +3.15% | 3,184,100 |
| 2026-04-03 | 2516.50 | 2569.00 | 2513.00 | 2540.00 | -2.92% | 4,083,400 |
| 2026-04-02 | 2615.00 | 2645.50 | 2606.00 | 2616.50 | +0.54% | 2,678,700 |
| 2026-04-01 | 2555.00 | 2602.50 | 2529.50 | 2602.50 | +3.07% | 2,719,200 |
| 2026-03-31 | 2515.50 | 2540.00 | 2497.50 | 2525.00 | +0.94% | 3,475,600 |
| 2026-03-30 | 2446.00 | 2508.50 | 2433.50 | 2501.50 | -0.28% | 2,887,500 |
| 2026-03-27 | 2500.00 | 2519.00 | 2474.00 | 2508.50 | +1.50% | 3,783,900 |
| 2026-03-26 | 2480.00 | 2485.00 | 2446.50 | 2471.50 | +0.12% | 2,303,000 |
| 2026-03-25 | 2465.00 | 2475.00 | 2449.00 | 2468.50 | +1.02% | 3,402,500 |
| 2026-03-24 | 2408.00 | 2449.50 | 2405.00 | 2443.50 | +2.24% | 3,814,100 |
| 2026-03-23 | 2455.00 | 2462.00 | 2371.00 | 2390.00 | -3.43% | 4,524,200 |
| 2026-03-19 | 2528.00 | 2554.50 | 2461.00 | 2475.00 | -4.64% | 5,624,300 |
| 2026-03-18 | 2596.00 | 2603.00 | 2579.50 | 2595.50 | -0.02% | 2,353,400 |
| 2026-03-17 | 2597.00 | 2614.00 | 2587.00 | 2596.00 | -0.59% | 2,494,400 |
| 2026-03-16 | 2603.50 | 2619.50 | 2587.50 | 2611.50 | +0.37% | 2,785,900 |
| 2026-03-13 | 2575.50 | 2619.00 | 2575.00 | 2602.00 | +1.03% | 2,926,100 |
| 2026-03-12 | 2610.00 | 2610.00 | 2573.50 | 2575.50 | -2.17% | 2,967,900 |
| 2026-03-11 | 2620.00 | 2641.50 | 2604.50 | 2632.50 | +1.43% | 2,665,200 |
| 2026-03-10 | 2621.00 | 2634.00 | 2586.00 | 2595.50 | -0.54% | 3,954,300 |
| 2026-03-09 | 2545.50 | 2622.00 | 2535.00 | 2609.50 | +0.79% | 4,861,500 |
| 2026-03-06 | 2586.00 | 2602.50 | 2571.00 | 2589.00 | +1.03% | 4,601,400 |
| 2026-03-05 | 2647.00 | 2666.00 | 2562.50 | 2562.50 | -1.82% | 5,019,600 |
| 2026-03-04 | 2560.00 | 2610.00 | 2518.50 | 2610.00 | -3.05% | 6,205,000 |
| 2026-03-03 | 2722.00 | 2729.00 | 2675.00 | 2692.00 | -1.82% | 3,404,300 |
| 2026-03-02 | 2704.00 | 2742.00 | 2679.00 | 2742.00 | +1.29% | 3,654,000 |
| 2026-02-27 | 2660.00 | 2707.00 | 2651.00 | 2707.00 | +2.40% | 6,654,800 |
| 2026-02-26 | 2680.50 | 2681.50 | 2635.00 | 2643.50 | -0.83% | 3,044,400 |
| 2026-02-25 | 2676.50 | 2689.00 | 2636.00 | 2665.50 | +0.55% | 2,958,000 |
| 2026-02-24 | 2691.00 | 2692.00 | 2630.00 | 2651.00 | +0.47% | 5,044,800 |
| 2026-02-20 | 2641.00 | 2643.00 | 2594.00 | 2638.50 | +1.21% | 4,085,500 |
| 2026-02-19 | 2579.50 | 2631.00 | 2566.50 | 2607.00 | +2.24% | 3,773,400 |
| 2026-02-18 | 2579.00 | 2583.50 | 2531.50 | 2550.00 | -1.09% | 4,543,600 |
| 2026-02-17 | 2633.50 | 2651.00 | 2573.00 | 2578.00 | -3.86% | 3,686,100 |
| 2026-02-16 | 2688.50 | 2727.00 | 2654.00 | 2681.50 | +3.47% | 6,039,600 |
| 2026-02-13 | 2555.00 | 2591.50 | 2537.50 | 2591.50 | +2.27% | 4,330,200 |
| 2026-02-12 | 2524.00 | 2555.00 | 2505.50 | 2534.00 | +1.38% | 4,025,100 |
| 2026-02-10 | 2444.50 | 2501.00 | 2441.00 | 2499.50 | +2.56% | 3,507,200 |
| 2026-02-09 | 2465.00 | 2479.50 | 2431.50 | 2437.00 | -1.36% | 3,092,500 |
| 2026-02-06 | 2460.50 | 2470.50 | 2438.00 | 2470.50 | +1.79% | 2,891,800 |
| 2026-02-05 | 2437.50 | 2454.00 | 2400.00 | 2427.00 | +1.65% | 2,369,400 |
| 2026-02-04 | 2368.00 | 2400.00 | 2360.00 | 2387.50 | +1.44% | 2,612,900 |
| 2026-02-03 | 2368.00 | 2386.00 | 2351.50 | 2353.50 | +0.60% | 3,580,100 |
| 2026-02-02 | 2433.00 | 2438.00 | 2327.00 | 2339.50 | -2.19% | 5,214,800 |
| 2026-01-30 | 2378.00 | 2393.00 | 2359.00 | 2392.00 | +1.44% | 2,638,000 |
| 2026-01-29 | 2347.00 | 2358.00 | 2315.00 | 2358.00 | -0.42% | 2,541,500 |
| 2026-01-28 | 2418.50 | 2448.00 | 2365.00 | 2368.00 | -3.99% | 2,902,600 |
| 2026-01-27 | 2481.00 | 2483.00 | 2445.50 | 2466.50 | -0.12% | 2,409,500 |
| 2026-01-26 | 2455.50 | 2477.00 | 2445.00 | 2469.50 | +0.57% | 2,298,400 |
| 2026-01-23 | 2486.00 | 2496.50 | 2444.00 | 2455.50 | -0.97% | 2,881,900 |
| 2026-01-22 | 2474.00 | 2483.00 | 2457.00 | 2479.50 | +0.22% | 2,159,000 |
| 2026-01-21 | 2488.00 | 2495.00 | 2461.50 | 2474.00 | -1.16% | 2,885,400 |
| 2026-01-20 | 2451.00 | 2505.50 | 2441.00 | 2503.00 | +2.98% | 4,040,900 |
| 2026-01-19 | 2400.00 | 2438.00 | 2397.00 | 2430.50 | +1.31% | 2,727,300 |
| 2026-01-16 | 2374.00 | 2407.50 | 2348.00 | 2399.00 | -0.08% | 3,088,200 |
| 2026-01-15 | 2385.00 | 2413.00 | 2380.00 | 2401.00 | +0.80% | 2,850,200 |
| 2026-01-14 | 2368.00 | 2390.00 | 2360.00 | 2382.00 | +0.55% | 2,488,200 |
| 2026-01-13 | 2365.00 | 2383.50 | 2360.50 | 2369.00 | -0.02% | 2,652,700 |
| 2026-01-09 | 2354.00 | 2379.50 | 2347.50 | 2369.50 | +1.02% | 2,452,600 |
| 2026-01-08 | 2353.00 | 2355.50 | 2339.00 | 2345.50 | -0.09% | 2,036,900 |
| 2026-01-07 | 2355.00 | 2366.50 | 2340.00 | 2347.50 | -1.30% | 2,202,500 |
| 2026-01-06 | 2360.00 | 2378.50 | 2354.00 | 2378.50 | +0.66% | 2,191,600 |
| 2026-01-05 | 2355.00 | 2368.00 | 2347.50 | 2363.00 | +0.64% | 2,278,600 |
| 2025-12-30 | 2355.50 | 2368.00 | 2344.00 | 2348.00 | -0.28% | 1,749,500 |
| 2025-12-29 | 2348.50 | 2366.00 | 2336.00 | 2354.50 | -1.36% | 1,584,300 |
| 2025-12-26 | 2395.00 | 2401.00 | 2383.50 | 2387.00 | +0.25% | 1,805,900 |
| 2025-12-25 | 2380.00 | 2395.00 | 2368.50 | 2381.00 | +0.32% | 1,030,500 |
| 2025-12-24 | 2380.00 | 2387.00 | 2368.50 | 2373.50 | -0.13% | 1,529,300 |
| 2025-12-23 | 2367.00 | 2385.00 | 2363.50 | 2376.50 | +0.21% | 1,517,000 |
| 2025-12-22 | 2390.00 | 2392.00 | 2357.50 | 2371.50 | -1.23% | 2,449,800 |
| 2025-12-19 | 2398.00 | 2419.00 | 2392.50 | 2401.00 | +0.15% | 3,535,800 |
| 2025-12-18 | 2372.00 | 2399.50 | 2360.50 | 2397.50 | +1.44% | 3,299,900 |
| 2025-12-17 | 2365.00 | 2376.50 | 2360.00 | 2363.50 | -0.92% | 2,023,400 |
| 2025-12-16 | 2369.00 | 2391.50 | 2356.50 | 2385.50 | +0.46% | 2,959,100 |
| 2025-12-15 | 2350.00 | 2374.50 | 2343.50 | 2374.50 | +2.37% | 3,517,600 |
| 2025-12-12 | 2311.00 | 2327.00 | 2310.00 | 2319.50 | +0.43% | 3,466,500 |
| 2025-12-11 | 2339.00 | 2343.50 | 2305.00 | 2309.50 | -1.09% | 2,575,600 |
| 2025-12-10 | 2339.00 | 2342.00 | 2328.50 | 2335.00 | -0.28% | 2,453,500 |
| 2025-12-09 | 2355.00 | 2365.00 | 2328.00 | 2341.50 | -0.83% | 2,626,400 |
| 2025-12-08 | 2348.00 | 2367.50 | 2340.50 | 2361.00 | +0.88% | 2,649,600 |
| 2025-12-05 | 2358.50 | 2362.50 | 2320.00 | 2340.50 | -1.14% | 2,934,600 |
| 2025-12-04 | 2381.50 | 2389.00 | 2366.00 | 2367.50 | -1.09% | 2,958,000 |
| 2025-12-03 | 2425.00 | 2433.00 | 2393.50 | 2393.50 | -2.15% | 2,662,000 |
| 2025-12-02 | 2441.50 | 2454.00 | 2421.00 | 2446.00 | +0.02% | 2,206,700 |
| 2025-12-01 | 2449.00 | 2467.00 | 2432.00 | 2445.50 | -0.33% | 2,158,100 |
| 2025-11-28 | 2457.00 | 2474.00 | 2448.50 | 2453.50 | +0.00% | 3,219,500 |
| 2025-11-27 | 2442.00 | 2460.50 | 2437.00 | 2453.50 | -0.12% | 1,758,900 |
| 2025-11-26 | 2410.50 | 2459.50 | 2410.00 | 2456.50 | +1.17% | 2,452,000 |
| 2025-11-25 | 2413.00 | 2429.00 | 2396.50 | 2428.00 | -0.86% | 3,620,300 |
| 2025-11-21 | 2407.50 | 2449.00 | 2405.00 | 2449.00 | +2.11% | 5,199,100 |
| 2025-11-20 | 2395.00 | 2422.50 | 2382.00 | 2398.50 | -0.39% | 2,199,500 |
| 2025-11-19 | 2418.00 | 2426.00 | 2404.50 | 2408.00 | -0.50% | 2,845,800 |
| 2025-11-18 | 2430.00 | 2440.00 | 2415.00 | 2420.00 | +0.08% | 3,268,700 |
| 2025-11-17 | 2391.50 | 2429.00 | 2385.50 | 2418.00 | +1.09% | 2,938,800 |
| 2025-11-14 | 2395.50 | 2407.00 | 2373.00 | 2392.00 | +1.10% | 3,262,800 |
| 2025-11-13 | 2334.00 | 2366.00 | 2312.50 | 2366.00 | +1.33% | 3,063,500 |
| 2025-11-12 | 2277.00 | 2360.00 | 2274.00 | 2335.00 | +6.02% | 7,476,800 |
| 2025-11-11 | 2220.00 | 2221.00 | 2198.00 | 2202.50 | -1.08% | 2,492,800 |
| 2025-11-10 | 2225.00 | 2226.50 | 2199.00 | 2226.50 | +0.66% | 2,050,000 |
| 2025-11-07 | 2200.00 | 2219.50 | 2192.50 | 2212.00 | +0.43% | 1,903,600 |
| 2025-11-06 | 2180.50 | 2207.00 | 2178.50 | 2202.50 | +0.75% | 1,894,400 |
| 2025-11-05 | 2199.50 | 2200.00 | 2173.00 | 2186.00 | +0.62% | 2,199,100 |
| 2025-11-04 | 2162.00 | 2189.50 | 2152.00 | 2172.50 | +0.37% | 2,596,600 |
| 2025-10-31 | 2187.50 | 2187.50 | 2157.00 | 2164.50 | -0.16% | 1,974,800 |
| 2025-10-30 | 2150.00 | 2168.00 | 2134.00 | 2168.00 | +0.25% | 2,620,000 |
| 2025-10-29 | 2198.00 | 2200.00 | 2158.00 | 2162.50 | -2.37% | 1,944,300 |
| 2025-10-28 | 2223.00 | 2229.50 | 2210.00 | 2215.00 | -0.40% | 1,462,100 |
| 2025-10-27 | 2221.00 | 2225.00 | 2213.50 | 2224.00 | +0.11% | 1,973,600 |
| 2025-10-24 | 2217.50 | 2236.50 | 2198.50 | 2221.50 | -0.04% | 2,187,600 |
| 2025-10-23 | 2235.50 | 2243.50 | 2211.00 | 2222.50 | -0.09% | 1,938,600 |
| 2025-10-22 | 2195.00 | 2238.00 | 2194.00 | 2224.50 | +1.39% | 2,067,200 |
| 2025-10-21 | 2202.00 | 2213.50 | 2194.00 | 2194.00 | -0.50% | 1,525,800 |
| 2025-10-20 | 2206.00 | 2226.50 | 2197.50 | 2205.00 | +0.82% | 2,102,300 |
| 2025-10-17 | 2170.00 | 2187.00 | 2169.00 | 2187.00 | +1.20% | 1,668,500 |
| 2025-10-16 | 2181.00 | 2182.00 | 2161.00 | 2161.00 | -0.60% | 2,208,900 |
| 2025-10-15 | 2155.00 | 2194.00 | 2155.00 | 2174.00 | +0.46% | 3,152,600 |
| 2025-10-14 | 2124.50 | 2169.50 | 2122.00 | 2164.00 | +0.53% | 3,418,400 |
| 2025-10-10 | 2164.50 | 2168.50 | 2148.50 | 2152.50 | -0.25% | 2,416,100 |
| 2025-10-09 | 2165.00 | 2182.50 | 2157.00 | 2158.00 | -1.05% | 2,657,700 |
| 2025-10-08 | 2212.00 | 2243.50 | 2181.00 | 2181.00 | +0.53% | 3,819,000 |
| 2025-10-07 | 2151.00 | 2174.00 | 2141.00 | 2169.50 | +1.05% | 2,389,600 |
| 2025-10-06 | 2155.50 | 2162.00 | 2128.00 | 2147.00 | +1.30% | 2,476,800 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+12.93%). 가장 약한 달: 12월 (-3.99%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Kirin Holdings Company,Limited (2503.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 2907.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
2503.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 3161.00, 최저 2134.00 (2026-10-16 기준).
Kirin Holdings Company,Limited이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 2503.T의 가장 강한 달은 11월(평균 +12.93%), 가장 약한 달은 12월(평균 -3.99%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.