319660.KQ (319660.KQ) — 주가 히스토리
2026-09-14 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-14 | 120100.00 | 121200.00 | 115300.00 | 116100.00 | -5.61% | 202,515 |
| 2026-09-11 | 126200.00 | 126200.00 | 120100.00 | 123000.00 | -5.60% | 611,294 |
| 2026-09-10 | 129500.00 | 140900.00 | 126600.00 | 130300.00 | -1.14% | 1,189,771 |
| 2026-09-09 | 126800.00 | 132700.00 | 126800.00 | 131800.00 | +5.02% | 220,182 |
| 2026-09-08 | 128200.00 | 133600.00 | 125400.00 | 125500.00 | -2.11% | 339,313 |
| 2026-09-07 | 130500.00 | 134400.00 | 123300.00 | 128200.00 | +1.34% | 395,426 |
| 2026-09-04 | 123600.00 | 128600.00 | 123500.00 | 126500.00 | +3.35% | 241,697 |
| 2026-09-03 | 126300.00 | 127400.00 | 119600.00 | 122400.00 | -1.29% | 208,319 |
| 2026-09-02 | 120600.00 | 127000.00 | 118500.00 | 124000.00 | -1.35% | 199,593 |
| 2026-09-01 | 124000.00 | 126600.00 | 122100.00 | 125700.00 | -1.57% | 193,410 |
| 2026-08-31 | 127200.00 | 128300.00 | 121000.00 | 127700.00 | -0.70% | 250,770 |
| 2026-08-28 | 132300.00 | 135800.00 | 128100.00 | 128600.00 | -3.60% | 149,040 |
| 2026-08-27 | 133600.00 | 135300.00 | 128900.00 | 133400.00 | +3.01% | 145,206 |
| 2026-08-26 | 129900.00 | 133000.00 | 127100.00 | 129500.00 | -0.31% | 208,014 |
| 2026-08-25 | 122000.00 | 130000.00 | 119000.00 | 129900.00 | +3.67% | 201,930 |
| 2026-08-24 | 121000.00 | 129400.00 | 121000.00 | 125300.00 | +2.54% | 317,081 |
| 2026-08-21 | 126900.00 | 127700.00 | 119500.00 | 122200.00 | -6.07% | 286,758 |
| 2026-08-20 | 132500.00 | 132900.00 | 127800.00 | 130100.00 | +0.77% | 193,152 |
| 2026-08-19 | 124300.00 | 134000.00 | 121700.00 | 129100.00 | -2.20% | 288,472 |
| 2026-08-18 | 135900.00 | 142000.00 | 131100.00 | 132000.00 | -1.57% | 478,989 |
| 2026-08-14 | 137800.00 | 140500.00 | 126800.00 | 134100.00 | -0.37% | 344,400 |
| 2026-08-13 | 135100.00 | 139000.00 | 131400.00 | 134600.00 | +1.36% | 291,494 |
| 2026-08-12 | 130300.00 | 133500.00 | 124900.00 | 132800.00 | +2.87% | 367,239 |
| 2026-08-11 | 129100.00 | 137700.00 | 125300.00 | 129100.00 | -2.71% | 436,152 |
| 2026-08-10 | 123000.00 | 133000.00 | 120800.00 | 132700.00 | +12.08% | 463,387 |
| 2026-08-07 | 123800.00 | 129000.00 | 115700.00 | 118400.00 | -2.31% | 275,990 |
| 2026-08-06 | 125000.00 | 127700.00 | 117500.00 | 121200.00 | -5.09% | 370,393 |
| 2026-08-05 | 136400.00 | 136400.00 | 122800.00 | 127700.00 | +1.35% | 408,201 |
| 2026-08-04 | 130200.00 | 133800.00 | 121200.00 | 126000.00 | +0.40% | 435,799 |
| 2026-08-03 | 126400.00 | 134800.00 | 122900.00 | 125500.00 | -3.16% | 462,418 |
| 2026-07-31 | 126400.00 | 130900.00 | 120800.00 | 129600.00 | +27.81% | 800,235 |
| 2026-07-30 | 109400.00 | 115600.00 | 98000.00 | 101400.00 | -11.75% | 682,214 |
| 2026-07-29 | 126400.00 | 130900.00 | 102000.00 | 114900.00 | -8.45% | 856,324 |
| 2026-07-28 | 134000.00 | 134200.00 | 122000.00 | 125500.00 | -14.04% | 452,239 |
| 2026-07-27 | 145600.00 | 150800.00 | 140800.00 | 146000.00 | +1.46% | 407,581 |
| 2026-07-24 | 157900.00 | 158700.00 | 140500.00 | 143900.00 | -8.34% | 489,577 |
| 2026-07-23 | 158100.00 | 166200.00 | 150100.00 | 157000.00 | +0.19% | 518,944 |
| 2026-07-22 | 177000.00 | 178800.00 | 156700.00 | 156700.00 | -7.82% | 698,586 |
| 2026-07-21 | 170800.00 | 173400.00 | 162400.00 | 170000.00 | -0.47% | 380,629 |
| 2026-07-20 | 188100.00 | 195000.00 | 168400.00 | 170800.00 | -12.59% | 826,033 |
| 2026-07-16 | 198000.00 | 206500.00 | 188100.00 | 195400.00 | -4.45% | 528,525 |
| 2026-07-15 | 210000.00 | 212000.00 | 192700.00 | 204500.00 | +0.49% | 819,309 |
| 2026-07-14 | 193000.00 | 205000.00 | 176000.00 | 203500.00 | +10.24% | 1,036,046 |
| 2026-07-13 | 197000.00 | 208000.00 | 180800.00 | 184600.00 | -2.53% | 1,189,814 |
| 2026-07-10 | 161800.00 | 195300.00 | 157000.00 | 189400.00 | +24.44% | 1,178,551 |
| 2026-07-09 | 153200.00 | 161500.00 | 141800.00 | 152200.00 | +0.53% | 662,121 |
| 2026-07-08 | 153400.00 | 164400.00 | 149800.00 | 151400.00 | -6.43% | 457,553 |
| 2026-07-07 | 170900.00 | 185300.00 | 150300.00 | 161800.00 | -5.27% | 772,589 |
| 2026-07-06 | 183100.00 | 191000.00 | 163200.00 | 170800.00 | -6.31% | 469,588 |
| 2026-07-03 | 182800.00 | 187300.00 | 168600.00 | 182300.00 | -0.38% | 552,232 |
| 2026-07-02 | 201500.00 | 209000.00 | 179300.00 | 183000.00 | -13.48% | 513,129 |
| 2026-07-01 | 202000.00 | 219500.00 | 188100.00 | 211500.00 | +7.85% | 771,932 |
| 2026-06-30 | 184200.00 | 201500.00 | 182200.00 | 196100.00 | +10.29% | 666,080 |
| 2026-06-29 | 191500.00 | 193500.00 | 172400.00 | 177800.00 | -5.53% | 598,564 |
| 2026-06-26 | 174100.00 | 195500.00 | 172300.00 | 188200.00 | +10.32% | 958,942 |
| 2026-06-25 | 181700.00 | 183000.00 | 164400.00 | 170600.00 | +0.53% | 442,800 |
| 2026-06-24 | 166300.00 | 174100.00 | 159300.00 | 169700.00 | +6.26% | 511,146 |
| 2026-06-23 | 180000.00 | 180200.00 | 159000.00 | 159700.00 | -11.38% | 491,690 |
| 2026-06-22 | 161800.00 | 196500.00 | 161800.00 | 180200.00 | +9.21% | 971,543 |
| 2026-06-19 | 176600.00 | 176800.00 | 160300.00 | 165000.00 | -4.07% | 516,197 |
| 2026-06-18 | 164000.00 | 179200.00 | 160800.00 | 172000.00 | +5.91% | 706,473 |
| 2026-06-17 | 160900.00 | 171900.00 | 158000.00 | 162400.00 | +0.19% | 493,863 |
| 2026-06-16 | 164200.00 | 167400.00 | 158300.00 | 162100.00 | -2.17% | 434,649 |
| 2026-06-15 | 176300.00 | 184000.00 | 163100.00 | 165700.00 | -2.47% | 620,973 |
| 2026-06-12 | 171700.00 | 186500.00 | 151000.00 | 169900.00 | +13.42% | 1,567,130 |
| 2026-06-11 | 143500.00 | 156500.00 | 138000.00 | 149800.00 | +2.74% | 838,070 |
| 2026-06-10 | 137500.00 | 161800.00 | 136800.00 | 145800.00 | +5.50% | 67 |
| 2026-06-09 | 128700.00 | 144300.00 | 126700.00 | 138200.00 | +24.28% | 1,129,599 |
| 2026-06-08 | 120600.00 | 132700.00 | 110800.00 | 111200.00 | -12.09% | 733,025 |
| 2026-06-05 | 111400.00 | 132500.00 | 108800.00 | 126500.00 | +10.58% | 1,227,232 |
| 2026-06-04 | 96100.00 | 117700.00 | 95200.00 | 114400.00 | +26.27% | 1,006,244 |
| 2026-06-02 | 91400.00 | 93700.00 | 85100.00 | 90600.00 | -3.41% | 531,455 |
| 2026-06-01 | 95000.00 | 96500.00 | 92500.00 | 93800.00 | -4.77% | 513,504 |
| 2026-05-29 | 104500.00 | 105000.00 | 93400.00 | 98500.00 | -5.29% | 573,430 |
| 2026-05-28 | 106400.00 | 107100.00 | 97800.00 | 104000.00 | -2.71% | 424,437 |
| 2026-05-27 | 118100.00 | 119800.00 | 105700.00 | 106900.00 | -6.88% | 422,995 |
| 2026-05-26 | 120200.00 | 121300.00 | 113000.00 | 114800.00 | -1.80% | 329,529 |
| 2026-05-22 | 109400.00 | 117800.00 | 108000.00 | 116900.00 | +6.47% | 312,722 |
| 2026-05-21 | 109300.00 | 116500.00 | 106700.00 | 109800.00 | +2.62% | 410,339 |
| 2026-05-20 | 103200.00 | 111900.00 | 100500.00 | 107000.00 | +3.28% | 346,310 |
| 2026-05-19 | 106700.00 | 110500.00 | 102600.00 | 103600.00 | -2.26% | 287,337 |
| 2026-05-18 | 100900.00 | 107100.00 | 96600.00 | 106000.00 | +4.54% | 358,042 |
| 2026-05-15 | 111500.00 | 111800.00 | 96900.00 | 101400.00 | -7.65% | 445,668 |
| 2026-05-14 | 109500.00 | 111600.00 | 107800.00 | 109800.00 | -1.52% | 217,019 |
| 2026-05-13 | 102300.00 | 112300.00 | 99700.00 | 111500.00 | +7.21% | 347,262 |
| 2026-05-12 | 112600.00 | 116800.00 | 102100.00 | 104000.00 | -8.93% | 540,211 |
| 2026-05-11 | 105900.00 | 115300.00 | 104800.00 | 114200.00 | +9.81% | 459,042 |
| 2026-05-08 | 102600.00 | 109000.00 | 101700.00 | 104000.00 | -2.35% | 241,570 |
| 2026-05-07 | 104500.00 | 109850.00 | 101200.00 | 106500.00 | +1.91% | 402,180 |
| 2026-05-06 | 106000.00 | 106600.00 | 100300.00 | 104500.00 | +4.40% | 418,951 |
| 2026-05-04 | 91300.00 | 101200.00 | 90400.00 | 100100.00 | +12.85% | 476,581 |
| 2026-04-30 | 93200.00 | 93200.00 | 88300.00 | 88700.00 | -4.93% | 278,678 |
| 2026-04-29 | 92400.00 | 95500.00 | 90800.00 | 93300.00 | -0.21% | 235,512 |
| 2026-04-28 | 90600.00 | 97700.00 | 89100.00 | 93500.00 | +1.63% | 336,270 |
| 2026-04-27 | 95700.00 | 95800.00 | 89800.00 | 92000.00 | -1.08% | 250,988 |
| 2026-04-24 | 87100.00 | 94200.00 | 85400.00 | 93000.00 | +6.77% | 380,935 |
| 2026-04-23 | 87700.00 | 89500.00 | 84000.00 | 87100.00 | +0.23% | 352,284 |
| 2026-04-22 | 83700.00 | 88500.00 | 81200.00 | 86900.00 | +3.82% | 285,425 |
| 2026-04-21 | 82600.00 | 83800.00 | 82000.00 | 83700.00 | +1.95% | 250,067 |
| 2026-04-20 | 84700.00 | 84700.00 | 82000.00 | 82100.00 | -3.07% | 306,173 |
| 2026-04-17 | 86900.00 | 87200.00 | 84100.00 | 84700.00 | -5.04% | 323,426 |
| 2026-04-16 | 87400.00 | 89300.00 | 84500.00 | 89200.00 | +1.02% | 412,499 |
| 2026-04-15 | 84900.00 | 92500.00 | 84300.00 | 88300.00 | +8.34% | 691,143 |
| 2026-04-14 | 84900.00 | 85600.00 | 81200.00 | 81500.00 | -2.28% | 385,848 |
| 2026-04-13 | 79200.00 | 84000.00 | 79100.00 | 83400.00 | +2.21% | 256,467 |
| 2026-04-10 | 85200.00 | 87800.00 | 81100.00 | 81600.00 | -2.04% | 333,418 |
| 2026-04-09 | 82800.00 | 85900.00 | 80900.00 | 83300.00 | -1.88% | 363,025 |
| 2026-04-08 | 84900.00 | 87000.00 | 82500.00 | 84900.00 | +9.27% | 431,956 |
| 2026-04-07 | 79000.00 | 79300.00 | 75700.00 | 77700.00 | +2.64% | 302,707 |
| 2026-04-06 | 75800.00 | 78100.00 | 74700.00 | 75700.00 | -0.39% | 180,895 |
| 2026-04-03 | 82300.00 | 82900.00 | 74000.00 | 76000.00 | -6.40% | 521,798 |
| 2026-04-02 | 87300.00 | 88000.00 | 79600.00 | 81200.00 | -6.02% | 354,991 |
| 2026-04-01 | 84000.00 | 88900.00 | 82500.00 | 86400.00 | +8.68% | 482,829 |
| 2026-03-31 | 76200.00 | 80400.00 | 75200.00 | 79500.00 | -0.62% | 362,763 |
| 2026-03-30 | 77000.00 | 82800.00 | 76100.00 | 80000.00 | -2.56% | 349,126 |
| 2026-03-27 | 80100.00 | 84500.00 | 78300.00 | 82100.00 | -1.68% | 331,393 |
| 2026-03-26 | 83000.00 | 88900.00 | 82500.00 | 83500.00 | -0.83% | 410,413 |
| 2026-03-25 | 85300.00 | 89600.00 | 83050.00 | 84200.00 | +5.51% | 365,085 |
| 2026-03-24 | 84500.00 | 85700.00 | 78100.00 | 79800.00 | -0.75% | 368,667 |
| 2026-03-23 | 83300.00 | 87800.00 | 79900.00 | 80400.00 | -6.94% | 437,172 |
| 2026-03-20 | 83800.00 | 86400.00 | 81000.00 | 86400.00 | +4.73% | 433,180 |
| 2026-03-19 | 73600.00 | 84700.00 | 73600.00 | 82500.00 | +6.45% | 569,257 |
| 2026-03-18 | 75500.00 | 79000.00 | 74700.00 | 77500.00 | +6.46% | 474,620 |
| 2026-03-17 | 73900.00 | 76250.00 | 70700.00 | 72800.00 | -1.62% | 685,061 |
| 2026-03-16 | 67800.00 | 75100.00 | 66800.00 | 74000.00 | +15.44% | 1,005,247 |
| 2026-03-13 | 58600.00 | 65900.00 | 58600.00 | 64100.00 | +4.74% | 462,537 |
| 2026-03-12 | 57800.00 | 61900.00 | 57800.00 | 61200.00 | +4.26% | 372,135 |
| 2026-03-11 | 62200.00 | 62500.00 | 58000.00 | 58700.00 | -4.55% | 472,428 |
| 2026-03-10 | 66700.00 | 66700.00 | 60000.00 | 61500.00 | +0.82% | 419,589 |
| 2026-03-09 | 64500.00 | 66000.00 | 59700.00 | 61000.00 | -14.57% | 631,780 |
| 2026-03-06 | 68300.00 | 73000.00 | 66300.00 | 71400.00 | +9.34% | 700,802 |
| 2026-03-05 | 59000.00 | 68700.00 | 57100.00 | 65300.00 | +20.04% | 665,084 |
| 2026-03-04 | 60300.00 | 64400.00 | 54100.00 | 54400.00 | -11.26% | 626,298 |
| 2026-03-03 | 63700.00 | 68200.00 | 61000.00 | 61300.00 | -4.37% | 586,701 |
| 2026-02-27 | 63100.00 | 66000.00 | 62500.00 | 64100.00 | -1.99% | 881,929 |
| 2026-02-26 | 64000.00 | 66200.00 | 61100.00 | 65400.00 | +7.92% | 620,322 |
| 2026-02-25 | 63700.00 | 63900.00 | 60400.00 | 60600.00 | -4.87% | 503,324 |
| 2026-02-24 | 58100.00 | 65600.00 | 57700.00 | 63700.00 | +12.74% | 688,107 |
| 2026-02-23 | 61600.00 | 61700.00 | 56200.00 | 56500.00 | -6.77% | 479,680 |
| 2026-02-20 | 62600.00 | 63900.00 | 59600.00 | 60600.00 | -3.50% | 419,702 |
| 2026-02-19 | 63000.00 | 66900.00 | 62000.00 | 62800.00 | +8.46% | 780,599 |
| 2026-02-13 | 58400.00 | 59800.00 | 57700.00 | 57900.00 | -2.36% | 244,459 |
| 2026-02-12 | 58000.00 | 59300.00 | 57100.00 | 59300.00 | +4.04% | 276,997 |
| 2026-02-11 | 55300.00 | 58500.00 | 55200.00 | 57000.00 | +1.60% | 233,359 |
| 2026-02-10 | 58100.00 | 58700.00 | 55800.00 | 56100.00 | -3.94% | 207,915 |
| 2026-02-09 | 58100.00 | 58900.00 | 56300.00 | 58400.00 | +5.61% | 277,047 |
| 2026-02-06 | 51700.00 | 56800.00 | 50700.00 | 55300.00 | +2.98% | 478,614 |
| 2026-02-05 | 54600.00 | 56600.00 | 53300.00 | 53700.00 | -6.77% | 581,892 |
| 2026-02-04 | 58800.00 | 60500.00 | 56900.00 | 57600.00 | -4.48% | 382,782 |
| 2026-02-03 | 58900.00 | 60300.00 | 57000.00 | 60300.00 | +8.65% | 333,347 |
| 2026-02-02 | 60200.00 | 61900.00 | 55000.00 | 55500.00 | -9.76% | 557,235 |
| 2026-01-30 | 54400.00 | 64700.00 | 53700.00 | 61500.00 | +12.64% | 1,126,300 |
| 2026-01-29 | 57100.00 | 58000.00 | 45300.00 | 54600.00 | +1.68% | 1,087,060 |
| 2026-01-28 | 48200.00 | 54000.00 | 46600.00 | 53700.00 | +13.65% | 1,198,107 |
| 2026-01-27 | 42400.00 | 47350.00 | 42000.00 | 47250.00 | +13.04% | 1,133,430 |
| 2026-01-26 | 40150.00 | 42450.00 | 39750.00 | 41800.00 | +5.16% | 599,395 |
| 2026-01-23 | 39900.00 | 39950.00 | 38750.00 | 39750.00 | +0.25% | 374,775 |
| 2026-01-22 | 41050.00 | 42400.00 | 39500.00 | 39650.00 | +0.25% | 426,004 |
| 2026-01-21 | 39200.00 | 40500.00 | 38450.00 | 39550.00 | -1.25% | 323,817 |
| 2026-01-20 | 41450.00 | 41600.00 | 39750.00 | 40050.00 | -2.44% | 365,585 |
| 2026-01-19 | 40800.00 | 41750.00 | 40550.00 | 41050.00 | -1.44% | 239,920 |
| 2026-01-16 | 42100.00 | 42550.00 | 40650.00 | 41650.00 | +0.97% | 312,256 |
| 2026-01-15 | 41850.00 | 42600.00 | 40600.00 | 41250.00 | -3.40% | 519,639 |
| 2026-01-14 | 41850.00 | 42850.00 | 41550.00 | 42700.00 | +2.15% | 248,359 |
| 2026-01-13 | 41250.00 | 42300.00 | 41150.00 | 41800.00 | +1.58% | 281,596 |
| 2026-01-12 | 43000.00 | 43200.00 | 40450.00 | 41150.00 | -4.19% | 514,640 |
| 2026-01-09 | 42500.00 | 43600.00 | 42100.00 | 42950.00 | -1.49% | 401,875 |
| 2026-01-08 | 43200.00 | 46350.00 | 42800.00 | 43600.00 | -2.46% | 496,102 |
| 2026-01-07 | 45600.00 | 45800.00 | 42200.00 | 44700.00 | +0.00% | 743,559 |
| 2026-01-06 | 40800.00 | 44700.00 | 40600.00 | 44700.00 | +7.19% | 588,341 |
| 2026-01-05 | 40550.00 | 44600.00 | 40450.00 | 41700.00 | +7.20% | 897,736 |
| 2026-01-02 | 36950.00 | 39150.00 | 36200.00 | 38900.00 | +5.42% | 419,404 |
| 2025-12-30 | 35500.00 | 37350.00 | 35350.00 | 36900.00 | +1.93% | 387,570 |
| 2025-12-29 | 36350.00 | 36400.00 | 34900.00 | 36200.00 | +1.12% | 344,884 |
| 2025-12-26 | 35100.00 | 36500.00 | 34750.00 | 35800.00 | +3.47% | 410,528 |
| 2025-12-24 | 35600.00 | 35600.00 | 34500.00 | 34600.00 | -2.40% | 234,537 |
| 2025-12-23 | 35150.00 | 35650.00 | 34450.00 | 35450.00 | +2.60% | 428,583 |
| 2025-12-22 | 32350.00 | 34750.00 | 32350.00 | 34550.00 | +10.03% | 559,541 |
| 2025-12-19 | 32700.00 | 32800.00 | 31300.00 | 31400.00 | -1.10% | 295,248 |
| 2025-12-18 | 31650.00 | 32750.00 | 31450.00 | 31750.00 | -2.31% | 235,934 |
| 2025-12-17 | 29750.00 | 32800.00 | 29700.00 | 32500.00 | +10.17% | 418,683 |
| 2025-12-16 | 30200.00 | 30300.00 | 29450.00 | 29500.00 | -2.80% | 196,363 |
| 2025-12-15 | 30650.00 | 30800.00 | 30200.00 | 30350.00 | -4.41% | 227,207 |
| 2025-12-12 | 32550.00 | 32550.00 | 30700.00 | 31750.00 | -3.20% | 652,331 |
| 2025-12-11 | 32900.00 | 33500.00 | 32150.00 | 32800.00 | +1.39% | 434,453 |
| 2025-12-10 | 31400.00 | 32900.00 | 31400.00 | 32350.00 | +3.03% | 241,189 |
| 2025-12-09 | 31650.00 | 32100.00 | 31200.00 | 31400.00 | -1.10% | 186,366 |
| 2025-12-08 | 31650.00 | 31950.00 | 31200.00 | 31750.00 | +0.47% | 142,685 |
| 2025-12-05 | 31250.00 | 31600.00 | 30800.00 | 31600.00 | +1.12% | 162,230 |
| 2025-12-04 | 31900.00 | 32050.00 | 30950.00 | 31250.00 | -3.85% | 262,061 |
| 2025-12-03 | 33450.00 | 33600.00 | 32000.00 | 32500.00 | -0.31% | 259,631 |
| 2025-12-02 | 32600.00 | 33150.00 | 32000.00 | 32600.00 | +4.15% | 510,703 |
| 2025-12-01 | 30350.00 | 31650.00 | 29800.00 | 31300.00 | +5.39% | 507,780 |
| 2025-11-28 | 29450.00 | 29750.00 | 28900.00 | 29700.00 | +1.37% | 235,087 |
| 2025-11-27 | 29900.00 | 30050.00 | 29050.00 | 29300.00 | -0.51% | 232,967 |
| 2025-11-26 | 29800.00 | 29800.00 | 28850.00 | 29450.00 | -0.17% | 292,528 |
| 2025-11-25 | 30600.00 | 30700.00 | 29200.00 | 29500.00 | -0.67% | 222,538 |
| 2025-11-24 | 30200.00 | 30250.00 | 29400.00 | 29700.00 | -0.34% | 196,726 |
| 2025-11-21 | 30100.00 | 30950.00 | 29600.00 | 29800.00 | -8.02% | 363,603 |
| 2025-11-20 | 34100.00 | 34350.00 | 32200.00 | 32400.00 | -1.22% | 421,263 |
| 2025-11-19 | 33000.00 | 33750.00 | 31700.00 | 32800.00 | -2.09% | 326,553 |
| 2025-11-18 | 34300.00 | 34950.00 | 33000.00 | 33500.00 | -5.37% | 276,240 |
| 2025-11-17 | 34800.00 | 35550.00 | 34350.00 | 35400.00 | +4.12% | 294,372 |
| 2025-11-14 | 35400.00 | 35500.00 | 33850.00 | 34000.00 | -7.10% | 590,585 |
| 2025-11-13 | 37700.00 | 39150.00 | 36600.00 | 36600.00 | -3.81% | 368,633 |
| 2025-11-12 | 38550.00 | 38550.00 | 37200.00 | 38050.00 | -1.81% | 279,084 |
| 2025-11-11 | 39500.00 | 39950.00 | 37950.00 | 38750.00 | +1.97% | 316,962 |
| 2025-11-10 | 37050.00 | 38050.00 | 35500.00 | 38000.00 | +3.40% | 305,703 |
| 2025-11-07 | 39000.00 | 39100.00 | 36100.00 | 36750.00 | -8.13% | 515,185 |
| 2025-11-06 | 38400.00 | 41400.00 | 37700.00 | 40000.00 | +8.40% | 1,051,717 |
| 2025-11-05 | 36950.00 | 37500.00 | 34600.00 | 36900.00 | -3.91% | 483,572 |
| 2025-11-04 | 38550.00 | 40250.00 | 38000.00 | 38400.00 | +1.45% | 539,177 |
| 2025-11-03 | 37500.00 | 37950.00 | 36550.00 | 37850.00 | +0.26% | 307,818 |
| 2025-10-31 | 37900.00 | 38600.00 | 37400.00 | 37750.00 | -1.69% | 191,449 |
| 2025-10-30 | 37450.00 | 39250.00 | 37250.00 | 38400.00 | +0.92% | 323,770 |
| 2025-10-29 | 37500.00 | 38200.00 | 35900.00 | 38050.00 | +3.26% | 451,271 |
| 2025-10-28 | 37750.00 | 38100.00 | 36500.00 | 36850.00 | -3.28% | 367,230 |
| 2025-10-27 | 38500.00 | 38600.00 | 37500.00 | 38100.00 | +0.00% | 265,816 |
| 2025-10-24 | 38700.00 | 38900.00 | 37850.00 | 38100.00 | +1.46% | 368,475 |
| 2025-10-23 | 35200.00 | 38500.00 | 35100.00 | 37550.00 | +3.30% | 560,329 |
| 2025-10-22 | 35250.00 | 36600.00 | 34500.00 | 36350.00 | +1.39% | 518,113 |
| 2025-10-21 | 38050.00 | 38050.00 | 35500.00 | 35850.00 | -4.14% | 460,038 |
| 2025-10-20 | 34050.00 | 38250.00 | 33900.00 | 37400.00 | +14.20% | 1,546,358 |
| 2025-10-17 | 32350.00 | 33900.00 | 32350.00 | 32750.00 | -0.91% | 399,815 |
| 2025-10-16 | 32800.00 | 33450.00 | 32400.00 | 33050.00 | -0.75% | 239,107 |
| 2025-10-15 | 32300.00 | 33300.00 | 32000.00 | 33300.00 | +4.06% | 354,326 |
| 2025-10-14 | 35700.00 | 35800.00 | 31600.00 | 32000.00 | -8.44% | 990,047 |
| 2025-10-13 | 33950.00 | 35000.00 | 33900.00 | 34950.00 | -2.51% | 450,905 |
| 2025-10-10 | 36050.00 | 36950.00 | 35300.00 | 35850.00 | +4.22% | 484,919 |
| 2025-10-02 | 34050.00 | 34400.00 | 33400.00 | 34400.00 | +4.56% | 506,589 |
| 2025-10-01 | 33000.00 | 34100.00 | 32500.00 | 32900.00 | +0.46% | 370,530 |
| 2025-09-30 | 33300.00 | 33600.00 | 32350.00 | 32750.00 | -0.91% | 252,581 |
| 2025-09-29 | 31050.00 | 33500.00 | 30750.00 | 33050.00 | +5.76% | 543,808 |
| 2025-09-26 | 31600.00 | 32100.00 | 30550.00 | 31250.00 | -3.55% | 536,646 |
| 2025-09-25 | 31600.00 | 33100.00 | 31300.00 | 32400.00 | +0.15% | 435,883 |
| 2025-09-24 | 31000.00 | 32450.00 | 30800.00 | 32350.00 | +2.05% | 478,340 |
| 2025-09-23 | 32850.00 | 32850.00 | 31200.00 | 31700.00 | +0.48% | 505,415 |
| 2025-09-22 | 31350.00 | 32250.00 | 30750.00 | 31550.00 | +1.45% | 588,396 |
| 2025-09-19 | 31350.00 | 32200.00 | 30000.00 | 31100.00 | +6.51% | 1,286,980 |
| 2025-09-18 | 28700.00 | 30000.00 | 28100.00 | 29200.00 | +4.29% | 966,151 |
| 2025-09-17 | 27600.00 | 28100.00 | 27300.00 | 28000.00 | -1.58% | 488,902 |
| 2025-09-16 | 28850.00 | 28900.00 | 27750.00 | 28450.00 | -2.90% | 801,048 |
| 2025-09-15 | 28000.00 | 29300.00 | 27300.00 | 29300.00 | +8.32% | 891,947 |
| 2025-09-12 | 27100.00 | 28050.00 | 26600.00 | 27050.00 | +5.25% | 876,837 |
| 2025-09-11 | 26200.00 | 26250.00 | 25450.00 | 25700.00 | -0.58% | 731,773 |
| 2025-09-10 | 25200.00 | 26300.00 | 24750.00 | 25850.00 | +4.44% | 1,075,954 |
| 2025-09-09 | 24100.00 | 24850.00 | 23700.00 | 24750.00 | +3.34% | 673,719 |
| 2025-09-08 | 23800.00 | 23950.00 | 23500.00 | 23950.00 | +0.63% | 286,617 |
| 2025-09-05 | 23850.00 | 24050.00 | 23550.00 | 23800.00 | +1.06% | 478,372 |
| 2025-09-04 | 23200.00 | 23900.00 | 22900.00 | 23550.00 | +2.17% | 569,003 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+33.17%). 가장 약한 달: 7월 (-11.27%). 일별 데이터 5년치(2022–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-14 기준
빠른 답변
319660.KQ (319660.KQ)의 최근 종가는 얼마입니까?
2026-09-14 기준 116100.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
319660.KQ의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 219500.00, 최저 27300.00 (2026-09-14 기준).
319660.KQ이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 319660.KQ의 가장 강한 달은 6월(평균 +33.17%), 가장 약한 달은 7월(평균 -11.27%)였습니다. 일별 데이터 5년치(2022–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
5년(2022–2026). Closelook 데이터 레이크의 일봉 964개로 계산.