Kalmar (KALMAR.HE) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	38.56	39.20	38.34	38.86	+0.62%	65,447
2026-09-01	39.06	39.62	38.62	38.62	-0.46%	54,158
2026-08-31	39.90	39.96	38.80	38.80	-2.66%	165,282
2026-08-28	40.28	40.30	39.78	39.86	+0.20%	34,259
2026-08-27	39.94	40.18	39.64	39.78	+0.45%	41,442
2026-08-26	39.16	40.06	38.82	39.60	+1.38%	67,405
2026-08-25	39.34	39.48	38.78	39.06	+0.00%	49,245
2026-08-24	38.94	39.46	38.80	39.06	+0.88%	64,202
2026-08-21	37.80	39.00	37.70	38.72	+2.65%	67,802
2026-08-20	37.54	38.02	37.36	37.72	+0.59%	36,870
2026-08-19	37.64	37.82	37.42	37.50	+0.00%	36,678
2026-08-18	38.36	38.36	37.44	37.50	-2.14%	45,578
2026-08-17	38.16	38.54	38.08	38.32	+0.95%	62,552
2026-08-14	38.26	38.50	37.64	37.96	-0.63%	107,002
2026-08-13	38.56	38.60	37.88	38.20	-0.83%	85,925
2026-08-12	38.46	38.64	38.12	38.52	+0.21%	33,155
2026-08-11	38.20	38.62	37.94	38.44	+0.63%	28,900
2026-08-10	38.36	38.50	37.88	38.20	-0.37%	37,040
2026-08-07	38.72	38.72	38.10	38.34	-0.67%	24,420
2026-08-06	38.46	38.98	38.32	38.60	+0.36%	22,696
2026-08-05	39.30	39.50	38.30	38.46	-1.03%	37,918
2026-08-04	38.70	39.20	38.70	38.86	+1.09%	20,254
2026-08-03	38.62	38.82	37.92	38.44	-0.26%	19,011
2026-07-31	38.88	39.40	38.30	38.54	-0.10%	36,456
2026-07-30	37.80	39.00	37.78	38.58	+1.96%	38,817
2026-07-29	38.54	38.76	37.56	37.84	-1.46%	48,367
2026-07-28	37.98	38.72	37.98	38.40	+1.53%	31,749
2026-07-27	38.06	38.66	37.68	37.82	+0.64%	54,345
2026-07-24	37.98	38.30	36.86	37.58	-0.53%	65,600
2026-07-23	39.10	39.10	37.04	37.78	-5.55%	172,792
2026-07-22	38.86	41.40	38.04	40.00	+4.38%	82,936
2026-07-21	38.42	38.46	37.78	38.32	+0.58%	32,544
2026-07-20	38.30	38.30	37.76	38.10	-0.47%	21,297
2026-07-17	38.02	38.28	37.32	38.28	+0.68%	37,754
2026-07-16	38.20	38.20	37.74	38.02	-0.05%	31,189
2026-07-15	37.82	38.30	37.50	38.04	+0.58%	18,997
2026-07-14	37.60	38.00	37.34	37.82	+0.37%	24,306
2026-07-13	37.34	37.86	37.10	37.68	+0.32%	21,012
2026-07-10	37.82	37.82	37.14	37.56	+0.32%	21,211
2026-07-09	36.92	37.50	36.92	37.44	+1.96%	40,962
2026-07-08	37.74	37.74	36.68	36.72	-2.65%	24,352
2026-07-07	38.20	38.34	37.70	37.72	-1.26%	19,148
2026-07-06	38.76	38.78	37.84	38.20	-1.44%	32,376
2026-07-03	37.50	38.86	37.50	38.76	+3.80%	24,210
2026-07-02	37.40	37.98	37.14	37.34	-0.21%	39,707
2026-07-01	38.48	38.64	37.26	37.42	-2.60%	50,884
2026-06-30	37.94	38.68	37.94	38.42	+1.91%	47,258
2026-06-29	37.86	38.44	37.48	37.70	-0.42%	41,980
2026-06-26	38.30	38.40	37.28	37.86	-0.99%	27,477
2026-06-25	38.36	38.78	38.10	38.24	+0.37%	63,453
2026-06-24	40.04	40.06	37.94	38.10	-4.80%	90,387
2026-06-23	41.14	41.14	40.00	40.02	-2.68%	35,200
2026-06-22	40.44	41.12	39.82	41.12	+2.14%	32,067
2026-06-18	41.66	41.66	39.90	40.26	-2.71%	19,503
2026-06-17	41.60	41.76	41.10	41.38	-0.58%	9,589
2026-06-16	41.68	42.32	41.38	41.62	-0.10%	12,430
2026-06-15	42.00	42.96	41.42	41.66	+2.36%	23,386
2026-06-12	40.16	41.10	40.16	40.70	+3.25%	39,561
2026-06-11	40.00	40.70	39.24	39.42	-4.46%	48,223
2026-06-10	41.90	42.14	40.54	41.26	-3.37%	46,359
2026-06-09	42.84	43.34	42.42	42.70	-0.33%	28,092
2026-06-08	42.80	42.96	41.86	42.84	-0.51%	32,225
2026-06-05	43.62	44.00	43.00	43.06	-1.51%	29,350
2026-06-04	43.64	43.92	43.12	43.72	+0.74%	22,712
2026-06-03	43.34	43.50	42.80	43.40	-0.09%	17,834
2026-06-02	43.50	44.12	42.94	43.44	+1.97%	25,054
2026-06-01	43.60	44.36	42.60	42.60	-5.00%	40,631
2026-05-29	42.44	45.08	42.04	44.84	+5.66%	52,236
2026-05-28	42.82	43.24	42.14	42.44	-1.53%	20,272
2026-05-27	42.64	44.02	42.64	43.10	+2.47%	77,046
2026-05-26	42.04	42.52	41.60	42.06	+0.05%	68,765
2026-05-25	40.96	42.16	40.96	42.04	+3.14%	40,192
2026-05-22	40.08	40.76	40.08	40.76	+1.54%	46,821
2026-05-21	40.36	40.54	40.00	40.14	-0.55%	25,461
2026-05-20	39.76	40.88	39.68	40.36	+1.56%	42,676
2026-05-19	40.06	40.30	39.52	39.74	-0.35%	58,032
2026-05-18	39.18	40.10	38.82	39.88	+0.81%	56,642
2026-05-15	39.84	40.26	39.20	39.56	-0.60%	55,958
2026-05-13	40.00	40.28	39.64	39.80	+0.00%	72,622
2026-05-12	40.10	41.22	39.80	39.80	-3.12%	97,439
2026-05-11	40.26	41.26	40.20	41.08	+0.98%	75,459
2026-05-08	41.50	41.50	40.68	40.68	-2.16%	72,297
2026-05-07	42.00	42.68	41.52	41.58	-0.05%	111,700
2026-05-06	41.66	42.98	41.22	41.60	+1.36%	136,800
2026-05-05	42.94	42.94	40.80	41.04	-9.40%	311,197
2026-05-04	45.84	46.00	44.40	45.30	-0.70%	63,923
2026-04-30	44.72	45.82	44.20	45.62	+1.60%	43,167
2026-04-29	45.92	46.40	44.50	44.90	-2.26%	40,362
2026-04-28	46.86	46.86	45.52	45.94	-1.59%	23,017
2026-04-27	47.24	48.06	46.60	46.68	-1.02%	25,542
2026-04-24	46.88	47.86	46.28	47.16	+0.38%	41,742
2026-04-23	46.44	46.98	46.16	46.98	+1.16%	22,749
2026-04-22	47.24	47.30	46.44	46.44	-1.65%	43,192
2026-04-21	48.44	48.90	47.10	47.22	-1.95%	48,985
2026-04-20	48.46	48.46	47.66	48.16	-1.55%	42,285
2026-04-17	47.62	48.92	47.10	48.92	+2.73%	73,010
2026-04-16	48.24	48.54	46.84	47.62	-1.04%	119,139
2026-04-15	48.78	49.40	48.04	48.12	-1.47%	32,463
2026-04-14	48.24	49.02	48.24	48.84	+1.41%	53,230
2026-04-13	47.92	48.36	47.00	48.16	-0.78%	29,113
2026-04-10	47.60	48.88	47.46	48.54	+2.15%	43,436
2026-04-09	46.70	47.82	46.48	47.52	+1.45%	51,803
2026-04-08	46.40	46.84	45.50	46.84	+6.41%	47,524
2026-04-07	44.46	45.22	43.70	44.02	-0.99%	48,916
2026-04-02	44.10	44.72	43.36	44.46	-0.58%	52,041
2026-04-01	43.84	45.18	43.38	44.72	+3.14%	45,736
2026-03-31	43.44	43.56	42.62	43.36	-0.46%	105,965
2026-03-30	43.12	43.84	42.76	43.56	+0.97%	34,732
2026-03-27	44.42	44.44	42.78	43.14	-2.93%	35,944
2026-03-26	44.48	44.48	43.88	44.44	-0.80%	37,019
2026-03-25	44.26	44.96	44.26	44.80	+2.52%	36,343
2026-03-24	44.16	44.16	43.02	43.70	-0.82%	42,190
2026-03-23	41.96	44.50	40.98	44.06	+2.56%	59,018
2026-03-20	42.98	43.86	42.62	42.96	+0.80%	145,141
2026-03-19	43.82	43.82	42.42	42.62	-3.57%	40,263
2026-03-18	44.34	45.34	44.12	44.20	+0.73%	25,218
2026-03-17	43.70	44.32	43.26	43.88	+0.27%	38,212
2026-03-16	43.26	44.02	43.10	43.76	+1.16%	36,371
2026-03-13	42.84	44.08	42.18	43.26	-0.37%	471,651
2026-03-12	44.80	45.04	42.96	43.42	-3.17%	72,760
2026-03-11	45.32	45.62	44.56	44.84	-1.36%	82,105
2026-03-10	44.80	46.00	44.26	45.46	+3.79%	193,928
2026-03-09	44.02	44.20	42.94	43.80	-3.61%	170,981
2026-03-06	46.76	47.16	44.98	45.44	-2.82%	72,305
2026-03-05	47.46	48.54	46.76	46.76	-1.47%	88,474
2026-03-04	47.10	48.00	46.52	47.46	+0.17%	251,508
2026-03-03	46.74	47.38	45.88	47.38	-0.21%	213,396
2026-03-02	47.60	48.48	46.80	47.48	-2.42%	85,880
2026-02-27	49.40	49.50	47.86	48.66	-1.50%	97,846
2026-02-26	50.40	50.40	48.84	49.40	-1.98%	55,346
2026-02-25	51.00	51.15	49.92	50.40	-1.18%	38,200
2026-02-24	50.55	51.00	50.05	51.00	+0.89%	71,987
2026-02-23	50.65	50.65	49.82	50.55	-0.20%	52,907
2026-02-20	50.00	50.90	49.60	50.65	+0.80%	66,222
2026-02-19	49.26	50.30	48.72	50.25	+2.01%	55,079
2026-02-18	48.50	49.26	47.70	49.26	+1.86%	73,524
2026-02-17	46.00	48.46	45.10	48.36	+5.13%	97,571
2026-02-16	44.60	46.70	44.60	46.00	+3.19%	60,557
2026-02-13	43.98	44.98	42.94	44.58	+7.22%	315,789
2026-02-12	43.14	43.30	41.34	41.58	-3.57%	58,612
2026-02-11	44.02	44.02	42.54	43.12	-2.04%	49,165
2026-02-10	43.46	44.30	43.14	44.02	+1.48%	66,640
2026-02-09	42.54	43.50	42.54	43.38	+2.02%	33,329
2026-02-06	42.82	42.90	42.20	42.52	-0.75%	69,999
2026-02-05	43.90	44.02	42.76	42.84	-2.64%	59,229
2026-02-04	43.88	44.40	43.38	44.00	+0.41%	44,560
2026-02-03	43.60	43.88	43.06	43.82	+0.50%	37,730
2026-02-02	42.70	43.60	42.22	43.60	+1.07%	60,307
2026-01-30	42.86	43.14	42.50	43.14	+0.70%	33,328
2026-01-29	43.10	43.56	42.54	42.84	-0.60%	28,558
2026-01-28	43.18	43.60	42.90	43.10	-0.19%	35,915
2026-01-27	43.22	43.40	42.96	43.18	+0.09%	23,718
2026-01-26	43.72	43.72	42.78	43.14	-1.01%	36,911
2026-01-23	42.54	43.82	42.44	43.58	+2.49%	39,049
2026-01-22	42.00	43.44	42.00	42.52	+3.51%	41,835
2026-01-21	40.70	41.42	40.50	41.08	+0.79%	41,465
2026-01-20	41.00	41.00	39.96	40.76	-1.21%	30,604
2026-01-19	41.16	41.40	40.64	41.26	-3.01%	76,293
2026-01-16	43.08	43.36	42.40	42.54	-1.16%	36,048
2026-01-15	42.18	43.24	42.18	43.04	+2.04%	76,141
2026-01-14	41.86	42.24	41.66	42.18	+0.76%	61,767
2026-01-13	42.48	42.56	41.48	41.86	-1.37%	26,284
2026-01-12	42.94	42.94	42.28	42.44	-1.16%	26,928
2026-01-09	42.30	42.94	42.18	42.94	+1.71%	32,126
2026-01-08	42.30	42.30	41.86	42.22	-0.19%	31,583
2026-01-07	41.30	42.30	41.30	42.30	+2.57%	40,448
2026-01-05	40.76	41.24	40.58	41.24	+1.18%	30,766
2026-01-02	40.54	40.98	40.06	40.76	+0.54%	37,863
2025-12-30	40.28	40.70	40.18	40.54	+0.65%	28,281
2025-12-29	39.80	40.28	39.74	40.28	+1.26%	57,833
2025-12-23	39.74	39.86	39.42	39.78	+0.10%	31,499
2025-12-22	38.60	39.86	38.60	39.74	+2.95%	24,751
2025-12-19	38.82	38.90	38.44	38.60	-0.36%	110,474
2025-12-18	38.62	38.82	38.48	38.74	+0.16%	45,386
2025-12-17	39.22	39.56	38.54	38.68	-1.38%	22,479
2025-12-16	39.98	39.98	38.90	39.22	-1.75%	40,859
2025-12-15	40.26	40.44	39.80	39.92	-1.38%	32,580
2025-12-12	40.46	40.78	40.20	40.48	+0.15%	20,829
2025-12-11	40.00	40.50	40.00	40.42	+1.10%	28,001
2025-12-10	40.28	40.28	39.84	39.98	-0.30%	30,833
2025-12-09	39.96	40.56	39.92	40.10	+0.45%	44,234
2025-12-08	39.50	40.50	39.50	39.92	+1.84%	63,208
2025-12-05	38.96	39.44	38.82	39.20	+0.62%	47,894
2025-12-04	38.18	39.02	38.16	38.96	+2.10%	53,769
2025-12-03	37.98	38.42	37.82	38.16	+0.53%	61,138
2025-12-02	37.70	38.14	37.66	37.96	-0.05%	38,649
2025-12-01	37.10	37.98	36.76	37.98	+2.10%	70,142
2025-11-28	38.68	38.72	37.20	37.20	-3.98%	288,804
2025-11-27	38.52	38.90	38.36	38.74	+0.36%	22,310
2025-11-26	37.94	38.62	37.76	38.60	+2.39%	31,441
2025-11-25	37.10	37.70	36.60	37.70	+1.45%	28,128
2025-11-24	36.66	37.26	36.66	37.16	+1.70%	56,885
2025-11-21	36.40	36.58	35.88	36.54	-0.65%	30,383
2025-11-20	36.88	37.38	36.64	36.78	-0.05%	29,123
2025-11-19	36.00	37.44	36.00	36.80	+2.28%	72,304
2025-11-18	36.38	36.50	35.82	35.98	-2.33%	33,130
2025-11-17	37.14	37.26	36.68	36.84	-1.13%	118,609
2025-11-14	37.46	37.46	36.30	37.26	-0.59%	40,444
2025-11-13	37.34	38.06	37.30	37.48	+0.75%	50,310
2025-11-12	37.12	37.44	36.82	37.20	+0.38%	74,098
2025-11-11	36.60	37.08	36.40	37.06	+1.53%	49,633
2025-11-10	36.50	36.76	36.06	36.50	+0.88%	41,855
2025-11-07	35.26	36.50	35.20	36.18	+2.61%	50,864
2025-11-06	35.58	35.94	35.12	35.26	-0.79%	28,469
2025-11-05	35.44	36.14	34.88	35.54	-0.17%	38,563
2025-11-04	36.38	36.38	35.32	35.60	-2.63%	63,823
2025-11-03	36.70	37.30	36.04	36.56	+1.73%	63,676
2025-10-31	35.08	36.12	33.80	35.94	+2.69%	119,540
2025-10-30	35.44	35.74	34.90	35.00	-1.24%	122,655
2025-10-29	34.66	35.58	34.44	35.44	+2.31%	57,544
2025-10-28	35.50	35.60	34.60	34.64	-1.59%	40,892
2025-10-27	34.94	35.48	34.94	35.20	+1.38%	115,890
2025-10-24	36.68	36.68	34.52	34.72	-5.81%	92,165
2025-10-23	34.66	37.16	34.66	36.86	+6.66%	113,894
2025-10-22	35.06	35.14	34.24	34.56	-1.43%	183,214
2025-10-21	34.50	35.06	34.06	35.06	+1.45%	57,098
2025-10-20	34.34	34.58	34.12	34.56	+1.35%	43,151
2025-10-17	34.48	34.48	33.80	34.10	-1.45%	40,730
2025-10-16	34.58	34.72	34.30	34.60	+0.06%	22,030
2025-10-15	35.14	35.28	34.58	34.58	-1.09%	31,509
2025-10-14	34.98	35.36	34.60	34.96	+0.17%	48,049
2025-10-13	34.60	35.14	34.60	34.90	+0.93%	24,810
2025-10-10	35.72	35.78	34.58	34.58	-3.35%	38,721
2025-10-09	35.90	36.16	35.78	35.78	-0.28%	33,058
2025-10-08	35.64	35.88	35.38	35.88	+0.67%	54,832
2025-10-07	35.52	35.82	35.04	35.64	+0.34%	39,611
2025-10-06	35.22	35.54	35.00	35.52	+0.85%	67,201
2025-10-03	34.62	35.36	34.40	35.22	+1.97%	94,653
2025-10-02	33.70	35.16	33.70	34.54	+2.92%	61,322
2025-10-01	33.72	33.88	33.16	33.56	-0.47%	39,258
2025-09-30	33.82	34.02	33.32	33.72	-0.06%	42,883
2025-09-29	34.16	34.32	33.60	33.74	-1.23%	38,286
2025-09-26	34.22	34.46	33.88	34.16	-0.18%	32,978
2025-09-25	34.50	34.54	33.88	34.22	-0.81%	60,442
2025-09-24	35.68	35.68	34.46	34.50	-3.95%	67,117
2025-09-23	34.24	36.12	34.24	35.92	+5.65%	84,783
2025-09-22	35.30	35.82	34.00	34.00	-3.68%	153,239
2025-09-19	35.46	35.90	35.04	35.30	-0.23%	135,144
2025-09-18	36.28	36.32	35.24	35.38	-2.32%	63,484
2025-09-17	37.00	37.18	36.14	36.22	-1.95%	50,323
2025-09-16	38.32	38.36	36.80	36.94	-3.60%	74,027
2025-09-15	38.60	39.40	38.32	38.32	-1.39%	84,504
2025-09-12	38.60	39.06	38.60	38.86	+0.67%	31,773
2025-09-11	38.42	38.72	38.38	38.60	+0.47%	44,524
2025-09-10	38.94	39.16	38.40	38.42	-1.28%	32,956
2025-09-09	38.66	39.10	38.42	38.92	+0.67%	43,227
2025-09-08	38.76	39.06	38.36	38.66	-0.36%	22,484
2025-09-05	38.84	39.26	38.64	38.80	+0.26%	36,743
2025-09-04	38.40	38.94	38.34	38.70	+0.52%	25,746
2025-09-03	38.80	39.12	38.40	38.50	-0.31%	27,746

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+9.01%). 가장 약한 달: 9월 (-14.46%). 일별 데이터 2년치(2025–2026) 기준.

1월+3.60%
2월+9.01%
3월-10.76%
4월-4.07%
5월+3.42%
6월+3.59%
7월+6.61%
8월+0.54%
9월-14.46%
10월+7.09%
11월+1.75%
12월+6.74%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Kalmar (KALMAR.HE)의 최근 종가는 얼마입니까?

2026-09-02 기준 38.86. Closelook 데이터 레이크의 일별 가격 기록 기준.

KALMAR.HE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 51.15, 최저 33.16 (2026-09-02 기준).

Kalmar이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 KALMAR.HE의 가장 강한 달은 2월(평균 +9.01%), 가장 약한 달은 9월(평균 -14.46%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.