263750.KQ (263750.KQ) — 주가 히스토리
2026-09-07 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-07 | 34550.00 | 34550.00 | 33100.00 | 33500.00 | -2.90% | 309,763 |
| 2026-09-04 | 32950.00 | 35250.00 | 32500.00 | 34500.00 | +11.47% | 1,059,533 |
| 2026-09-03 | 30750.00 | 31450.00 | 30500.00 | 30950.00 | +0.98% | 229,593 |
| 2026-09-02 | 30900.00 | 31400.00 | 30650.00 | 30650.00 | -2.23% | 159,081 |
| 2026-09-01 | 31450.00 | 31800.00 | 31150.00 | 31350.00 | -0.79% | 202,465 |
| 2026-08-31 | 31700.00 | 32050.00 | 31125.00 | 31600.00 | -2.77% | 264,800 |
| 2026-08-28 | 31700.00 | 32800.00 | 31550.00 | 32500.00 | +3.01% | 216,722 |
| 2026-08-27 | 32550.00 | 32800.00 | 31450.00 | 31550.00 | -2.77% | 360,701 |
| 2026-08-26 | 33100.00 | 33750.00 | 32400.00 | 32450.00 | -2.11% | 361,174 |
| 2026-08-25 | 32250.00 | 33200.00 | 31650.00 | 33150.00 | +2.95% | 512,174 |
| 2026-08-24 | 31800.00 | 32700.00 | 31800.00 | 32200.00 | +0.00% | 377,391 |
| 2026-08-21 | 31500.00 | 32350.00 | 31300.00 | 32200.00 | +0.47% | 418,495 |
| 2026-08-20 | 30950.00 | 32250.00 | 30950.00 | 32050.00 | +4.40% | 614,007 |
| 2026-08-19 | 30100.00 | 31300.00 | 29450.00 | 30700.00 | +0.49% | 627,779 |
| 2026-08-18 | 31250.00 | 31300.00 | 30250.00 | 30550.00 | -2.24% | 570,766 |
| 2026-08-14 | 31100.00 | 32100.00 | 30950.00 | 31250.00 | -0.79% | 758,486 |
| 2026-08-13 | 31150.00 | 32050.00 | 30800.00 | 31500.00 | -0.16% | 935,960 |
| 2026-08-12 | 34250.00 | 34250.00 | 31350.00 | 31550.00 | -14.50% | 2,337,064 |
| 2026-08-11 | 37500.00 | 37600.00 | 35700.00 | 36900.00 | +2.07% | 502,693 |
| 2026-08-10 | 36000.00 | 36500.00 | 35300.00 | 36150.00 | +1.54% | 215,610 |
| 2026-08-07 | 35200.00 | 36050.00 | 34550.00 | 35600.00 | +1.14% | 190,925 |
| 2026-08-06 | 34700.00 | 35600.00 | 34150.00 | 35200.00 | +1.59% | 188,216 |
| 2026-08-05 | 35800.00 | 35900.00 | 34650.00 | 34650.00 | -2.67% | 233,115 |
| 2026-08-04 | 33700.00 | 35700.00 | 33700.00 | 35600.00 | +5.17% | 288,999 |
| 2026-08-03 | 32900.00 | 34750.00 | 32700.00 | 33850.00 | +1.96% | 258,560 |
| 2026-07-31 | 32900.00 | 33700.00 | 32350.00 | 33200.00 | +3.43% | 247,299 |
| 2026-07-30 | 31250.00 | 33450.00 | 31250.00 | 32100.00 | -2.28% | 249,286 |
| 2026-07-29 | 33500.00 | 33800.00 | 30200.00 | 32850.00 | -1.79% | 527,862 |
| 2026-07-28 | 34800.00 | 35350.00 | 33000.00 | 33450.00 | -5.11% | 304,365 |
| 2026-07-27 | 33650.00 | 35450.00 | 33200.00 | 35250.00 | +7.14% | 265,708 |
| 2026-07-24 | 33650.00 | 33850.00 | 32750.00 | 32900.00 | -3.94% | 192,313 |
| 2026-07-23 | 33050.00 | 34300.00 | 32900.00 | 34250.00 | +3.63% | 213,556 |
| 2026-07-22 | 33450.00 | 34200.00 | 32950.00 | 33050.00 | -0.90% | 156,539 |
| 2026-07-21 | 32450.00 | 33700.00 | 32050.00 | 33350.00 | +1.68% | 164,175 |
| 2026-07-20 | 33650.00 | 33800.00 | 32600.00 | 32800.00 | -3.95% | 176,120 |
| 2026-07-16 | 34350.00 | 34900.00 | 33750.00 | 34150.00 | -1.30% | 194,868 |
| 2026-07-15 | 34500.00 | 35150.00 | 34050.00 | 34600.00 | +1.32% | 213,138 |
| 2026-07-14 | 34800.00 | 35150.00 | 33600.00 | 34150.00 | -2.71% | 265,038 |
| 2026-07-13 | 37700.00 | 38250.00 | 35000.00 | 35100.00 | -5.26% | 234,533 |
| 2026-07-10 | 36650.00 | 38100.00 | 36650.00 | 37050.00 | +1.65% | 249,374 |
| 2026-07-09 | 36100.00 | 37250.00 | 35550.00 | 36450.00 | +0.28% | 391,620 |
| 2026-07-08 | 36650.00 | 37550.00 | 35900.00 | 36350.00 | -2.68% | 247,977 |
| 2026-07-07 | 36200.00 | 38050.00 | 36100.00 | 37350.00 | +2.61% | 342,351 |
| 2026-07-06 | 36200.00 | 37000.00 | 35650.00 | 36400.00 | +0.28% | 210,253 |
| 2026-07-03 | 37450.00 | 37800.00 | 35700.00 | 36300.00 | -3.20% | 258,580 |
| 2026-07-02 | 36950.00 | 38800.00 | 36900.00 | 37500.00 | -0.66% | 314,786 |
| 2026-07-01 | 36300.00 | 38650.00 | 36150.00 | 37750.00 | +4.28% | 307,967 |
| 2026-06-30 | 36850.00 | 38000.00 | 36150.00 | 36200.00 | -1.76% | 302,223 |
| 2026-06-29 | 33300.00 | 36950.00 | 33300.00 | 36850.00 | +7.91% | 364,020 |
| 2026-06-26 | 35000.00 | 35300.00 | 33450.00 | 34150.00 | -3.39% | 451,494 |
| 2026-06-25 | 35950.00 | 36850.00 | 35350.00 | 35350.00 | -2.62% | 324,302 |
| 2026-06-24 | 36050.00 | 36900.00 | 35400.00 | 36300.00 | -0.14% | 335,867 |
| 2026-06-23 | 37950.00 | 38350.00 | 36200.00 | 36350.00 | -4.59% | 457,407 |
| 2026-06-22 | 40150.00 | 40450.00 | 38100.00 | 38100.00 | -3.42% | 442,918 |
| 2026-06-19 | 39150.00 | 39450.00 | 37900.00 | 39450.00 | +1.15% | 439,685 |
| 2026-06-18 | 40000.00 | 40150.00 | 39000.00 | 39000.00 | -3.11% | 241,310 |
| 2026-06-17 | 39900.00 | 40900.00 | 39250.00 | 40250.00 | +0.25% | 314,767 |
| 2026-06-16 | 40050.00 | 41050.00 | 39850.00 | 40150.00 | +0.37% | 346,999 |
| 2026-06-15 | 41200.00 | 41300.00 | 40000.00 | 40000.00 | -2.79% | 397,909 |
| 2026-06-12 | 41850.00 | 42050.00 | 40800.00 | 41150.00 | +0.24% | 441,206 |
| 2026-06-11 | 39100.00 | 41050.00 | 38600.00 | 41050.00 | +2.37% | 731,178 |
| 2026-06-10 | 42050.00 | 42450.00 | 39350.00 | 40100.00 | +3.89% | 81 |
| 2026-06-09 | 38100.00 | 39550.00 | 37550.00 | 38600.00 | +0.26% | 559,051 |
| 2026-06-08 | 37700.00 | 39500.00 | 37700.00 | 38500.00 | -4.94% | 526,921 |
| 2026-06-05 | 41700.00 | 41800.00 | 40350.00 | 40500.00 | -4.26% | 421,349 |
| 2026-06-04 | 43050.00 | 43500.00 | 41950.00 | 42300.00 | -1.40% | 405,196 |
| 2026-06-02 | 42150.00 | 43300.00 | 41600.00 | 42900.00 | -1.61% | 593,594 |
| 2026-06-01 | 43000.00 | 44900.00 | 42250.00 | 43600.00 | -0.11% | 554,845 |
| 2026-05-29 | 43800.00 | 44150.00 | 42300.00 | 43650.00 | -0.57% | 571,648 |
| 2026-05-28 | 44300.00 | 45050.00 | 43150.00 | 43900.00 | -0.90% | 462,753 |
| 2026-05-27 | 44200.00 | 45500.00 | 43550.00 | 44300.00 | -1.88% | 667,432 |
| 2026-05-26 | 46050.00 | 46400.00 | 44300.00 | 45150.00 | -1.95% | 679,468 |
| 2026-05-22 | 45300.00 | 47000.00 | 45100.00 | 46050.00 | +1.32% | 688,280 |
| 2026-05-21 | 45700.00 | 46750.00 | 45350.00 | 45450.00 | +0.11% | 562,913 |
| 2026-05-20 | 46250.00 | 46950.00 | 44850.00 | 45400.00 | -3.40% | 597,390 |
| 2026-05-19 | 45800.00 | 47400.00 | 44950.00 | 47000.00 | +2.62% | 630,863 |
| 2026-05-18 | 45800.00 | 48150.00 | 45650.00 | 45800.00 | -2.97% | 742,139 |
| 2026-05-15 | 50100.00 | 50100.00 | 46350.00 | 47200.00 | -6.72% | 1,341,914 |
| 2026-05-14 | 50900.00 | 53700.00 | 49150.00 | 50600.00 | -2.50% | 1,684,657 |
| 2026-05-13 | 57800.00 | 57800.00 | 50500.00 | 51900.00 | -1.70% | 2,231,472 |
| 2026-05-12 | 53500.00 | 53800.00 | 51500.00 | 52800.00 | -1.12% | 731,495 |
| 2026-05-11 | 52100.00 | 54500.00 | 51200.00 | 53400.00 | +1.71% | 564,921 |
| 2026-05-08 | 53500.00 | 54700.00 | 52000.00 | 52500.00 | +0.00% | 393,089 |
| 2026-05-07 | 53700.00 | 54900.00 | 52500.00 | 52500.00 | -4.02% | 557,456 |
| 2026-05-06 | 57100.00 | 57400.00 | 54200.00 | 54700.00 | -6.50% | 876,992 |
| 2026-05-04 | 59900.00 | 61200.00 | 58000.00 | 58500.00 | -0.68% | 532,821 |
| 2026-04-30 | 60400.00 | 61900.00 | 58700.00 | 58900.00 | -1.67% | 776,820 |
| 2026-04-29 | 60200.00 | 61000.00 | 59500.00 | 59900.00 | -1.16% | 413,843 |
| 2026-04-28 | 59700.00 | 62400.00 | 59500.00 | 60600.00 | +0.66% | 694,906 |
| 2026-04-27 | 59400.00 | 61700.00 | 58700.00 | 60200.00 | +5.61% | 1,052,139 |
| 2026-04-24 | 55600.00 | 58600.00 | 55600.00 | 57000.00 | +2.52% | 794,083 |
| 2026-04-23 | 57200.00 | 57700.00 | 54600.00 | 55600.00 | -3.64% | 835,961 |
| 2026-04-22 | 54700.00 | 58700.00 | 54100.00 | 57700.00 | +6.07% | 1,447,753 |
| 2026-04-21 | 53700.00 | 55100.00 | 53300.00 | 54400.00 | +0.74% | 617,819 |
| 2026-04-20 | 54700.00 | 54900.00 | 53600.00 | 54000.00 | -0.18% | 482,700 |
| 2026-04-17 | 54900.00 | 55200.00 | 52600.00 | 54100.00 | -2.17% | 1,063,880 |
| 2026-04-16 | 57700.00 | 58100.00 | 54900.00 | 55300.00 | -1.25% | 1,297,798 |
| 2026-04-15 | 57300.00 | 57300.00 | 55500.00 | 56000.00 | -3.28% | 808,229 |
| 2026-04-14 | 57400.00 | 59300.00 | 57100.00 | 57900.00 | +0.35% | 795,942 |
| 2026-04-13 | 57800.00 | 58100.00 | 55200.00 | 57700.00 | +3.78% | 1,251,209 |
| 2026-04-10 | 55800.00 | 56300.00 | 54400.00 | 55600.00 | -1.59% | 844,744 |
| 2026-04-09 | 57100.00 | 57500.00 | 55000.00 | 56500.00 | +0.00% | 1,332,217 |
| 2026-04-08 | 58600.00 | 58800.00 | 55200.00 | 56500.00 | -1.57% | 1,362,628 |
| 2026-04-07 | 58400.00 | 59800.00 | 55800.00 | 57400.00 | -4.65% | 1,500,612 |
| 2026-04-06 | 64000.00 | 64400.00 | 59800.00 | 60200.00 | -4.75% | 1,228,954 |
| 2026-04-03 | 66400.00 | 66500.00 | 62300.00 | 63200.00 | -4.53% | 1,411,302 |
| 2026-04-02 | 72200.00 | 72600.00 | 65300.00 | 66200.00 | -8.06% | 2,023,649 |
| 2026-04-01 | 65600.00 | 77400.00 | 65500.00 | 72000.00 | +4.35% | 4,804,000 |
| 2026-03-31 | 66500.00 | 70500.00 | 65900.00 | 69000.00 | +2.07% | 2,946,837 |
| 2026-03-30 | 63800.00 | 69500.00 | 61200.00 | 67600.00 | +14.97% | 5,594,617 |
| 2026-03-27 | 51600.00 | 59900.00 | 51600.00 | 58800.00 | +15.75% | 8,603,118 |
| 2026-03-26 | 54900.00 | 54900.00 | 49000.00 | 50800.00 | +1.20% | 3,462,615 |
| 2026-03-25 | 44950.00 | 52300.00 | 44850.00 | 50200.00 | +23.34% | 8,287,072 |
| 2026-03-24 | 42450.00 | 42750.00 | 39800.00 | 40700.00 | -2.51% | 1,692,686 |
| 2026-03-23 | 43150.00 | 43800.00 | 40800.00 | 41750.00 | +0.60% | 3,531,461 |
| 2026-03-20 | 44400.00 | 44900.00 | 40200.00 | 41500.00 | -9.78% | 7,656,379 |
| 2026-03-19 | 47800.00 | 47900.00 | 46000.00 | 46000.00 | -29.88% | 4,316,098 |
| 2026-03-18 | 65500.00 | 66900.00 | 60500.00 | 65600.00 | +3.14% | 1,375,680 |
| 2026-03-17 | 66400.00 | 66500.00 | 62500.00 | 63600.00 | -7.15% | 1,122,954 |
| 2026-03-16 | 69300.00 | 71500.00 | 66100.00 | 68500.00 | +4.10% | 1,238,739 |
| 2026-03-13 | 63200.00 | 67500.00 | 61300.00 | 65800.00 | +9.48% | 1,714,249 |
| 2026-03-12 | 61100.00 | 62000.00 | 59100.00 | 60100.00 | -2.12% | 794,782 |
| 2026-03-11 | 65100.00 | 66900.00 | 61000.00 | 61400.00 | -4.81% | 862,313 |
| 2026-03-10 | 66200.00 | 70600.00 | 63000.00 | 64500.00 | -2.42% | 1,468,341 |
| 2026-03-09 | 57700.00 | 67300.00 | 56800.00 | 66100.00 | +12.41% | 2,019,298 |
| 2026-03-06 | 53500.00 | 59500.00 | 53400.00 | 58800.00 | +7.10% | 919,336 |
| 2026-03-05 | 58200.00 | 58900.00 | 50500.00 | 54900.00 | +1.67% | 1,350,504 |
| 2026-03-04 | 60500.00 | 61800.00 | 53100.00 | 54000.00 | -10.00% | 1,085,326 |
| 2026-03-03 | 57900.00 | 64000.00 | 57100.00 | 60000.00 | +11.94% | 1,840,184 |
| 2026-02-27 | 50500.00 | 54300.00 | 50200.00 | 53600.00 | +4.69% | 470,516 |
| 2026-02-26 | 52100.00 | 52700.00 | 50500.00 | 51200.00 | +0.20% | 295,125 |
| 2026-02-25 | 49850.00 | 51700.00 | 49000.00 | 51100.00 | +3.34% | 393,681 |
| 2026-02-24 | 50500.00 | 50800.00 | 48900.00 | 49450.00 | -3.42% | 435,645 |
| 2026-02-23 | 52900.00 | 53500.00 | 51000.00 | 51200.00 | -2.66% | 300,419 |
| 2026-02-20 | 53400.00 | 53900.00 | 52400.00 | 52600.00 | -1.87% | 296,102 |
| 2026-02-19 | 50900.00 | 54000.00 | 50900.00 | 53600.00 | +7.41% | 503,188 |
| 2026-02-13 | 53300.00 | 54400.00 | 49250.00 | 49900.00 | -6.73% | 796,402 |
| 2026-02-12 | 53100.00 | 54400.00 | 52200.00 | 53500.00 | +0.19% | 261,484 |
| 2026-02-11 | 53800.00 | 54800.00 | 53100.00 | 53400.00 | -0.56% | 269,933 |
| 2026-02-10 | 53700.00 | 54800.00 | 53500.00 | 53700.00 | +0.00% | 220,793 |
| 2026-02-09 | 53600.00 | 54700.00 | 52500.00 | 53700.00 | +0.75% | 352,701 |
| 2026-02-06 | 53700.00 | 55400.00 | 52100.00 | 53300.00 | +1.33% | 421,668 |
| 2026-02-05 | 52000.00 | 53900.00 | 50700.00 | 52600.00 | -0.57% | 349,581 |
| 2026-02-04 | 52100.00 | 55500.00 | 52100.00 | 52900.00 | +0.76% | 450,897 |
| 2026-02-03 | 57800.00 | 57800.00 | 51800.00 | 52500.00 | -5.06% | 909,770 |
| 2026-02-02 | 56300.00 | 59300.00 | 55000.00 | 55300.00 | -3.32% | 615,677 |
| 2026-01-30 | 59500.00 | 59500.00 | 56700.00 | 57200.00 | +2.51% | 724,857 |
| 2026-01-29 | 57600.00 | 57600.00 | 51900.00 | 55800.00 | +1.27% | 829,881 |
| 2026-01-28 | 53100.00 | 55900.00 | 52800.00 | 55100.00 | +6.37% | 839,020 |
| 2026-01-27 | 50100.00 | 52700.00 | 49850.00 | 51800.00 | +4.02% | 725,744 |
| 2026-01-26 | 46000.00 | 52800.00 | 45550.00 | 49800.00 | +13.31% | 1,675,767 |
| 2026-01-23 | 43450.00 | 44050.00 | 42800.00 | 43950.00 | +2.33% | 409,265 |
| 2026-01-22 | 42450.00 | 43900.00 | 42250.00 | 42950.00 | +5.92% | 349,591 |
| 2026-01-21 | 40950.00 | 41300.00 | 40400.00 | 40550.00 | -2.52% | 237,265 |
| 2026-01-20 | 40250.00 | 41800.00 | 40050.00 | 41600.00 | +2.84% | 315,530 |
| 2026-01-19 | 39000.00 | 40800.00 | 38600.00 | 40450.00 | +2.80% | 168,745 |
| 2026-01-16 | 39800.00 | 40000.00 | 39050.00 | 39350.00 | -1.38% | 185,268 |
| 2026-01-15 | 40000.00 | 40250.00 | 39700.00 | 39900.00 | -0.87% | 108,100 |
| 2026-01-14 | 39550.00 | 41050.00 | 39550.00 | 40250.00 | +1.39% | 243,890 |
| 2026-01-13 | 38800.00 | 40250.00 | 38800.00 | 39700.00 | +1.53% | 203,095 |
| 2026-01-12 | 38100.00 | 39500.00 | 37800.00 | 39100.00 | +3.58% | 208,323 |
| 2026-01-09 | 38150.00 | 38500.00 | 37700.00 | 37750.00 | -0.79% | 98,277 |
| 2026-01-08 | 37600.00 | 38450.00 | 37500.00 | 38050.00 | +1.06% | 185,092 |
| 2026-01-07 | 37850.00 | 38100.00 | 37400.00 | 37650.00 | -1.44% | 135,881 |
| 2026-01-06 | 37600.00 | 38450.00 | 37550.00 | 38200.00 | +1.33% | 132,857 |
| 2026-01-05 | 40000.00 | 40300.00 | 37500.00 | 37700.00 | -5.28% | 374,803 |
| 2026-01-02 | 37450.00 | 40200.00 | 37450.00 | 39800.00 | +6.42% | 365,359 |
| 2025-12-30 | 36950.00 | 37800.00 | 36950.00 | 37400.00 | +0.54% | 102,811 |
| 2025-12-29 | 37100.00 | 37400.00 | 36850.00 | 37200.00 | +0.27% | 117,365 |
| 2025-12-26 | 37400.00 | 38300.00 | 37000.00 | 37100.00 | -0.67% | 150,032 |
| 2025-12-24 | 36150.00 | 37350.00 | 35900.00 | 37350.00 | +3.32% | 148,322 |
| 2025-12-23 | 36450.00 | 36550.00 | 35950.00 | 36150.00 | -0.14% | 114,473 |
| 2025-12-22 | 36400.00 | 36700.00 | 36150.00 | 36200.00 | -0.41% | 106,912 |
| 2025-12-19 | 36600.00 | 36800.00 | 36050.00 | 36350.00 | -0.55% | 282,839 |
| 2025-12-18 | 37350.00 | 37400.00 | 36400.00 | 36550.00 | -2.14% | 147,306 |
| 2025-12-17 | 37400.00 | 37600.00 | 36800.00 | 37350.00 | -0.27% | 148,692 |
| 2025-12-16 | 37350.00 | 37650.00 | 37050.00 | 37450.00 | -0.66% | 198,353 |
| 2025-12-15 | 37350.00 | 37700.00 | 36900.00 | 37700.00 | +0.53% | 112,614 |
| 2025-12-12 | 37450.00 | 37800.00 | 37050.00 | 37500.00 | +0.54% | 119,781 |
| 2025-12-11 | 37900.00 | 38150.00 | 36950.00 | 37300.00 | -1.06% | 261,836 |
| 2025-12-10 | 36700.00 | 37700.00 | 36350.00 | 37700.00 | +1.48% | 250,102 |
| 2025-12-09 | 37500.00 | 37650.00 | 36800.00 | 37150.00 | -1.59% | 479,700 |
| 2025-12-08 | 38150.00 | 38400.00 | 37600.00 | 37750.00 | -2.33% | 113,356 |
| 2025-12-05 | 38650.00 | 38700.00 | 37950.00 | 38650.00 | -0.13% | 122,140 |
| 2025-12-04 | 38300.00 | 39800.00 | 38300.00 | 38700.00 | +0.91% | 222,507 |
| 2025-12-03 | 38800.00 | 38950.00 | 38200.00 | 38350.00 | -0.90% | 103,572 |
| 2025-12-02 | 37700.00 | 38800.00 | 37650.00 | 38700.00 | +1.71% | 138,447 |
| 2025-12-01 | 36350.00 | 38400.00 | 36100.00 | 38050.00 | +5.26% | 241,228 |
| 2025-11-28 | 35900.00 | 36550.00 | 35850.00 | 36150.00 | +1.69% | 126,784 |
| 2025-11-27 | 36000.00 | 36000.00 | 35400.00 | 35550.00 | -1.52% | 96,042 |
| 2025-11-26 | 36400.00 | 36750.00 | 36000.00 | 36100.00 | -0.14% | 122,395 |
| 2025-11-25 | 37100.00 | 37450.00 | 36050.00 | 36150.00 | -2.69% | 149,971 |
| 2025-11-24 | 37900.00 | 38400.00 | 37000.00 | 37150.00 | -1.59% | 182,748 |
| 2025-11-21 | 37650.00 | 37950.00 | 37000.00 | 37750.00 | -2.08% | 165,619 |
| 2025-11-20 | 38750.00 | 39050.00 | 38400.00 | 38550.00 | -0.13% | 142,381 |
| 2025-11-19 | 38750.00 | 38850.00 | 37850.00 | 38600.00 | -0.26% | 153,074 |
| 2025-11-18 | 38950.00 | 39650.00 | 38600.00 | 38700.00 | -1.65% | 132,882 |
| 2025-11-17 | 39200.00 | 39400.00 | 38650.00 | 39350.00 | +0.64% | 143,566 |
| 2025-11-14 | 38350.00 | 39750.00 | 38150.00 | 39100.00 | +1.03% | 214,833 |
| 2025-11-13 | 38400.00 | 39500.00 | 38050.00 | 38700.00 | -0.51% | 403,975 |
| 2025-11-12 | 38450.00 | 39900.00 | 37550.00 | 38900.00 | +8.36% | 888,950 |
| 2025-11-11 | 36400.00 | 36950.00 | 35700.00 | 35900.00 | -2.31% | 203,865 |
| 2025-11-10 | 35600.00 | 37100.00 | 35600.00 | 36750.00 | +2.37% | 315,868 |
| 2025-11-07 | 34700.00 | 35950.00 | 34250.00 | 35900.00 | +4.36% | 226,092 |
| 2025-11-06 | 34950.00 | 35250.00 | 34200.00 | 34400.00 | -1.15% | 103,694 |
| 2025-11-05 | 35500.00 | 35650.00 | 34150.00 | 34800.00 | -2.38% | 213,642 |
| 2025-11-04 | 34750.00 | 36000.00 | 34600.00 | 35650.00 | +2.15% | 273,300 |
| 2025-11-03 | 35050.00 | 35550.00 | 34550.00 | 34900.00 | +0.87% | 171,320 |
| 2025-10-31 | 34500.00 | 34900.00 | 34350.00 | 34600.00 | +1.17% | 131,882 |
| 2025-10-30 | 34000.00 | 34700.00 | 33950.00 | 34200.00 | -0.29% | 158,601 |
| 2025-10-29 | 34900.00 | 35000.00 | 33850.00 | 34300.00 | -1.72% | 214,958 |
| 2025-10-28 | 34700.00 | 35200.00 | 34700.00 | 34900.00 | -0.14% | 121,772 |
| 2025-10-27 | 34600.00 | 35250.00 | 34550.00 | 34950.00 | -0.14% | 142,270 |
| 2025-10-24 | 35300.00 | 35400.00 | 34500.00 | 35000.00 | -0.43% | 208,750 |
| 2025-10-23 | 35800.00 | 35900.00 | 34950.00 | 35150.00 | -2.50% | 182,779 |
| 2025-10-22 | 36500.00 | 36600.00 | 36000.00 | 36050.00 | -1.77% | 97,746 |
| 2025-10-21 | 36450.00 | 37050.00 | 36250.00 | 36700.00 | +0.55% | 169,229 |
| 2025-10-20 | 35400.00 | 36950.00 | 35050.00 | 36500.00 | +2.67% | 284,002 |
| 2025-10-17 | 35150.00 | 36150.00 | 35050.00 | 35550.00 | -0.56% | 180,948 |
| 2025-10-16 | 35750.00 | 36000.00 | 35450.00 | 35750.00 | +0.00% | 117,782 |
| 2025-10-15 | 35700.00 | 35950.00 | 35450.00 | 35750.00 | -0.14% | 96,528 |
| 2025-10-14 | 36000.00 | 36300.00 | 35250.00 | 35800.00 | -0.42% | 176,761 |
| 2025-10-13 | 35400.00 | 36500.00 | 34750.00 | 35950.00 | +1.55% | 167,261 |
| 2025-10-10 | 35000.00 | 35750.00 | 34650.00 | 35400.00 | +2.46% | 128,145 |
| 2025-10-02 | 35100.00 | 35300.00 | 34550.00 | 34550.00 | -1.00% | 143,910 |
| 2025-10-01 | 35450.00 | 35500.00 | 34900.00 | 34900.00 | -1.55% | 110,474 |
| 2025-09-30 | 36050.00 | 36550.00 | 35300.00 | 35450.00 | -2.74% | 209,934 |
| 2025-09-29 | 36300.00 | 37400.00 | 36300.00 | 36450.00 | +2.24% | 259,173 |
| 2025-09-26 | 36500.00 | 36650.00 | 35500.00 | 35650.00 | -2.86% | 201,501 |
| 2025-09-25 | 38200.00 | 38350.00 | 36100.00 | 36700.00 | +6.84% | 912,324 |
| 2025-09-24 | 35050.00 | 35350.00 | 34200.00 | 34350.00 | -1.15% | 114,149 |
| 2025-09-23 | 34550.00 | 34850.00 | 34100.00 | 34750.00 | +0.43% | 127,861 |
| 2025-09-22 | 34650.00 | 34900.00 | 34400.00 | 34600.00 | -0.29% | 114,894 |
| 2025-09-19 | 34300.00 | 35050.00 | 34250.00 | 34700.00 | +0.58% | 287,470 |
| 2025-09-18 | 34300.00 | 34800.00 | 33950.00 | 34500.00 | -0.29% | 212,811 |
| 2025-09-17 | 33500.00 | 34750.00 | 33400.00 | 34600.00 | +2.98% | 280,818 |
| 2025-09-16 | 34050.00 | 34100.00 | 33050.00 | 33600.00 | -1.32% | 250,991 |
| 2025-09-15 | 34000.00 | 34450.00 | 33850.00 | 34050.00 | -1.02% | 144,443 |
| 2025-09-12 | 33950.00 | 34800.00 | 33450.00 | 34400.00 | +2.08% | 261,857 |
| 2025-09-11 | 34300.00 | 34500.00 | 33100.00 | 33700.00 | -1.17% | 422,492 |
| 2025-09-10 | 33650.00 | 36900.00 | 33550.00 | 34100.00 | +3.18% | 912,524 |
| 2025-09-09 | 32750.00 | 33300.00 | 32400.00 | 33050.00 | +1.23% | 130,731 |
| 2025-09-08 | 32650.00 | 32650.00 | 32100.00 | 32650.00 | +0.15% | 97,922 |
| 2025-09-05 | 32900.00 | 32900.00 | 32550.00 | 32600.00 | -0.61% | 88,808 |
| 2025-09-04 | 32800.00 | 32950.00 | 32600.00 | 32800.00 | -0.61% | 111,311 |
| 2025-09-03 | 32450.00 | 33050.00 | 32250.00 | 33000.00 | +1.69% | 153,966 |
| 2025-09-02 | 32650.00 | 32950.00 | 32200.00 | 32450.00 | -0.31% | 95,629 |
| 2025-09-01 | 32650.00 | 33250.00 | 32400.00 | 32550.00 | -0.46% | 136,359 |
| 2025-08-29 | 32700.00 | 33000.00 | 32100.00 | 32700.00 | +0.15% | 165,474 |
| 2025-08-28 | 32850.00 | 33150.00 | 32400.00 | 32650.00 | -1.06% | 157,167 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 1월 (+10.91%). 가장 약한 달: 8월 (-14.17%). 일별 데이터 5년치(2022–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-07 기준
빠른 답변
263750.KQ (263750.KQ)의 최근 종가는 얼마입니까?
2026-09-07 기준 33500.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
263750.KQ의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 77400.00, 최저 29450.00 (2026-09-07 기준).
263750.KQ이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 263750.KQ의 가장 강한 달은 1월(평균 +10.91%), 가장 약한 달은 8월(평균 -14.17%)였습니다. 일별 데이터 5년치(2022–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
5년(2022–2026). Closelook 데이터 레이크의 일봉 959개로 계산.