Comparing Back to the side-by-side chart ↗
Kelsian Group Ltd (KLS.AU) — 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 | 3.95 | 3.95 | 3.83 | 3.83 | +0.26% | 160,695 |
| 2026-10-15 | 3.80 | 3.84 | 3.72 | 3.82 | +0.26% | 759,502 |
| 2026-10-14 | 3.85 | 3.90 | 3.80 | 3.81 | -2.56% | 236,075 |
| 2026-10-13 | 3.90 | 3.97 | 3.88 | 3.91 | -1.51% | 176,964 |
| 2026-10-12 | 3.90 | 3.98 | 3.90 | 3.97 | +1.53% | 294,585 |
| 2026-10-09 | 3.83 | 3.94 | 3.83 | 3.91 | +1.56% | 401,719 |
| 2026-10-08 | 3.96 | 3.96 | 3.83 | 3.85 | -0.77% | 307,935 |
| 2026-10-07 | 3.85 | 3.93 | 3.83 | 3.88 | -0.26% | 346,961 |
| 2026-10-06 | 3.81 | 3.92 | 3.81 | 3.89 | +2.91% | 421,712 |
| 2026-10-05 | 3.90 | 3.90 | 3.78 | 3.78 | -2.33% | 457,337 |
| 2026-10-02 | 4.12 | 4.13 | 3.83 | 3.87 | -6.07% | 1,249,627 |
| 2026-10-01 | 3.97 | 4.33 | 3.92 | 4.12 | +5.37% | 940,923 |
| 2026-09-30 | 3.87 | 3.94 | 3.84 | 3.91 | +1.03% | 551,523 |
| 2026-09-29 | 3.89 | 3.92 | 3.85 | 3.87 | -1.53% | 528,299 |
| 2026-09-28 | 3.94 | 3.97 | 3.91 | 3.93 | -0.25% | 258,789 |
| 2026-09-25 | 3.96 | 3.97 | 3.89 | 3.94 | -1.75% | 430,187 |
| 2026-09-24 | 3.90 | 4.02 | 3.84 | 4.01 | +1.52% | 1,658,756 |
| 2026-09-23 | 3.90 | 4.03 | 3.89 | 3.95 | +0.77% | 892,650 |
| 2026-09-22 | 4.10 | 4.10 | 3.91 | 3.92 | -0.76% | 559,797 |
| 2026-09-21 | 3.90 | 3.96 | 3.85 | 3.95 | +1.02% | 590,499 |
| 2026-09-18 | 4.10 | 4.10 | 3.91 | 3.91 | -3.46% | 2,465,903 |
| 2026-09-17 | 4.02 | 4.09 | 4.01 | 4.05 | +0.50% | 362,792 |
| 2026-09-16 | 4.00 | 4.05 | 3.94 | 4.03 | +0.50% | 367,585 |
| 2026-09-15 | 4.04 | 4.13 | 3.98 | 4.01 | +0.00% | 852,669 |
| 2026-09-14 | 3.98 | 4.04 | 3.94 | 4.01 | -1.23% | 1,386,378 |
| 2026-09-11 | 4.06 | 4.09 | 4.01 | 4.06 | +0.25% | 569,353 |
| 2026-09-10 | 4.03 | 4.12 | 4.00 | 4.05 | +0.25% | 619,518 |
| 2026-09-09 | 4.06 | 4.16 | 4.01 | 4.04 | -0.25% | 848,836 |
| 2026-09-08 | 4.14 | 4.17 | 4.05 | 4.05 | -2.17% | 239,291 |
| 2026-09-07 | 4.15 | 4.20 | 4.12 | 4.14 | -0.24% | 1,287,273 |
| 2026-09-04 | 4.17 | 4.17 | 4.08 | 4.15 | +0.73% | 444,081 |
| 2026-09-03 | 4.10 | 4.16 | 4.07 | 4.12 | +0.49% | 492,145 |
| 2026-09-02 | 4.15 | 4.16 | 4.06 | 4.10 | -1.68% | 1,720,785 |
| 2026-09-01 | 4.25 | 4.25 | 4.15 | 4.17 | -1.88% | 438,273 |
| 2026-08-31 | 4.31 | 4.32 | 4.21 | 4.25 | -1.39% | 550,181 |
| 2026-08-28 | 4.41 | 4.41 | 4.24 | 4.31 | -1.82% | 480,499 |
| 2026-08-27 | 4.49 | 4.56 | 4.29 | 4.39 | -3.52% | 1,856,363 |
| 2026-08-26 | 5.12 | 5.25 | 4.50 | 4.55 | -4.81% | 2,105,050 |
| 2026-08-25 | 4.82 | 4.89 | 4.67 | 4.78 | +0.42% | 276,267 |
| 2026-08-24 | 4.70 | 4.88 | 4.57 | 4.76 | +1.71% | 439,105 |
| 2026-08-21 | 4.70 | 4.72 | 4.60 | 4.68 | +1.08% | 218,355 |
| 2026-08-20 | 4.52 | 4.65 | 4.48 | 4.63 | +1.98% | 348,786 |
| 2026-08-19 | 4.68 | 4.68 | 4.47 | 4.54 | -1.30% | 540,729 |
| 2026-08-18 | 4.58 | 4.67 | 4.58 | 4.60 | -1.92% | 406,982 |
| 2026-08-17 | 4.74 | 4.74 | 4.62 | 4.69 | -0.85% | 153,404 |
| 2026-08-14 | 4.68 | 4.73 | 4.64 | 4.73 | +0.85% | 154,709 |
| 2026-08-13 | 4.68 | 4.72 | 4.61 | 4.69 | +0.21% | 170,772 |
| 2026-08-12 | 4.68 | 4.70 | 4.60 | 4.68 | +0.00% | 266,285 |
| 2026-08-11 | 4.73 | 4.73 | 4.60 | 4.68 | -0.85% | 260,924 |
| 2026-08-10 | 4.67 | 4.72 | 4.62 | 4.72 | +1.29% | 217,300 |
| 2026-08-07 | 4.51 | 4.67 | 4.51 | 4.66 | +3.10% | 213,915 |
| 2026-08-06 | 4.44 | 4.55 | 4.44 | 4.52 | +0.00% | 136,287 |
| 2026-08-05 | 4.53 | 4.61 | 4.47 | 4.52 | -0.22% | 378,981 |
| 2026-08-04 | 4.47 | 4.53 | 4.45 | 4.53 | +2.26% | 341,554 |
| 2026-08-03 | 4.41 | 4.44 | 4.39 | 4.43 | +0.00% | 93,761 |
| 2026-07-31 | 4.49 | 4.49 | 4.39 | 4.43 | -0.23% | 159,713 |
| 2026-07-30 | 4.45 | 4.58 | 4.41 | 4.44 | -0.22% | 268,251 |
| 2026-07-29 | 4.43 | 4.58 | 4.36 | 4.45 | +2.06% | 794,848 |
| 2026-07-28 | 4.26 | 4.36 | 4.25 | 4.36 | +1.87% | 357,818 |
| 2026-07-27 | 4.33 | 4.33 | 4.23 | 4.28 | +0.23% | 107,715 |
| 2026-07-24 | 4.28 | 4.32 | 4.21 | 4.27 | -0.23% | 292,659 |
| 2026-07-23 | 4.30 | 4.35 | 4.25 | 4.28 | +0.23% | 175,695 |
| 2026-07-22 | 4.25 | 4.27 | 4.22 | 4.27 | +0.95% | 147,348 |
| 2026-07-21 | 4.30 | 4.30 | 4.19 | 4.23 | -1.17% | 298,316 |
| 2026-07-20 | 4.28 | 4.32 | 4.25 | 4.28 | +0.00% | 118,896 |
| 2026-07-17 | 4.23 | 4.33 | 4.23 | 4.28 | +0.47% | 316,942 |
| 2026-07-16 | 4.22 | 4.28 | 4.22 | 4.26 | +0.71% | 384,879 |
| 2026-07-15 | 4.16 | 4.24 | 4.16 | 4.23 | +0.24% | 235,716 |
| 2026-07-14 | 4.20 | 4.24 | 4.18 | 4.22 | -1.40% | 273,456 |
| 2026-07-13 | 4.33 | 4.33 | 4.24 | 4.28 | -1.38% | 315,013 |
| 2026-07-10 | 4.31 | 4.36 | 4.30 | 4.34 | +0.70% | 287,562 |
| 2026-07-09 | 4.50 | 4.50 | 4.25 | 4.31 | -0.46% | 392,787 |
| 2026-07-08 | 4.28 | 4.37 | 4.18 | 4.33 | +0.23% | 506,679 |
| 2026-07-07 | 4.25 | 4.37 | 4.24 | 4.32 | +1.41% | 363,774 |
| 2026-07-06 | 4.34 | 4.35 | 4.24 | 4.26 | -1.62% | 284,054 |
| 2026-07-03 | 4.35 | 4.37 | 4.28 | 4.33 | -0.46% | 190,373 |
| 2026-07-02 | 4.45 | 4.53 | 4.29 | 4.35 | -2.03% | 568,288 |
| 2026-07-01 | 4.47 | 4.57 | 4.39 | 4.44 | -0.67% | 714,417 |
| 2026-06-30 | 4.40 | 4.49 | 4.35 | 4.47 | +2.05% | 841,853 |
| 2026-06-29 | 4.29 | 4.44 | 4.25 | 4.38 | +2.10% | 570,537 |
| 2026-06-26 | 4.32 | 4.34 | 4.25 | 4.29 | -1.15% | 691,866 |
| 2026-06-25 | 4.36 | 4.39 | 4.30 | 4.34 | -0.91% | 440,272 |
| 2026-06-24 | 4.37 | 4.40 | 4.33 | 4.38 | +0.92% | 515,675 |
| 2026-06-23 | 4.38 | 4.44 | 4.33 | 4.34 | -1.14% | 355,470 |
| 2026-06-22 | 4.30 | 4.43 | 4.30 | 4.39 | -0.23% | 336,110 |
| 2026-06-19 | 4.50 | 4.51 | 4.39 | 4.40 | -2.22% | 441,795 |
| 2026-06-18 | 4.47 | 4.50 | 4.44 | 4.50 | +0.67% | 607,872 |
| 2026-06-17 | 4.47 | 4.53 | 4.41 | 4.47 | +1.36% | 470,240 |
| 2026-06-16 | 4.34 | 4.44 | 4.33 | 4.41 | +1.15% | 405,566 |
| 2026-06-15 | 4.23 | 4.37 | 4.23 | 4.36 | +3.32% | 361,130 |
| 2026-06-12 | 4.19 | 4.32 | 4.18 | 4.22 | +0.48% | 561,802 |
| 2026-06-11 | 4.25 | 4.26 | 4.13 | 4.20 | -1.18% | 760,387 |
| 2026-06-10 | 4.16 | 4.25 | 4.14 | 4.25 | +1.19% | 801,090 |
| 2026-06-09 | 4.20 | 4.27 | 4.17 | 4.20 | +0.00% | 1,838,148 |
| 2026-06-05 | 4.29 | 4.31 | 4.16 | 4.20 | -2.10% | 1,168,055 |
| 2026-06-04 | 4.23 | 4.39 | 4.20 | 4.29 | +0.00% | 656,893 |
| 2026-06-03 | 4.19 | 4.31 | 4.18 | 4.29 | +1.18% | 496,195 |
| 2026-06-02 | 4.24 | 4.35 | 4.22 | 4.24 | -0.24% | 542,154 |
| 2026-06-01 | 4.50 | 4.50 | 4.25 | 4.25 | -5.56% | 852,677 |
| 2026-05-29 | 4.30 | 4.50 | 4.25 | 4.50 | +5.14% | 1,310,959 |
| 2026-05-28 | 4.24 | 4.31 | 4.18 | 4.28 | +0.23% | 529,318 |
| 2026-05-27 | 4.23 | 4.29 | 4.17 | 4.27 | +1.67% | 443,389 |
| 2026-05-26 | 4.08 | 4.23 | 4.07 | 4.20 | +2.94% | 383,867 |
| 2026-05-25 | 4.19 | 4.20 | 4.08 | 4.08 | -1.69% | 192,691 |
| 2026-05-22 | 4.17 | 4.17 | 4.04 | 4.15 | +1.22% | 192,762 |
| 2026-05-21 | 4.08 | 4.12 | 4.03 | 4.10 | +2.24% | 903,293 |
| 2026-05-20 | 3.96 | 4.06 | 3.96 | 4.01 | -0.50% | 505,878 |
| 2026-05-19 | 4.03 | 4.09 | 4.00 | 4.03 | +0.75% | 181,248 |
| 2026-05-18 | 4.00 | 4.08 | 3.94 | 4.00 | -1.72% | 507,888 |
| 2026-05-15 | 3.98 | 4.07 | 3.96 | 4.07 | +2.01% | 111,789 |
| 2026-05-14 | 4.03 | 4.06 | 3.94 | 3.99 | -0.99% | 528,071 |
| 2026-05-13 | 4.10 | 4.10 | 3.98 | 4.03 | -1.47% | 479,791 |
| 2026-05-12 | 4.15 | 4.15 | 4.02 | 4.09 | -0.24% | 1,151,889 |
| 2026-05-11 | 4.02 | 4.12 | 3.97 | 4.10 | +2.50% | 577,736 |
| 2026-05-08 | 3.99 | 4.03 | 3.90 | 4.00 | -1.23% | 1,003,475 |
| 2026-05-07 | 3.86 | 4.10 | 3.86 | 4.05 | +4.65% | 887,083 |
| 2026-05-06 | 3.86 | 3.88 | 3.83 | 3.87 | +1.57% | 211,143 |
| 2026-05-05 | 3.85 | 3.85 | 3.81 | 3.81 | -1.55% | 151,611 |
| 2026-05-04 | 3.93 | 3.93 | 3.82 | 3.87 | -0.51% | 298,085 |
| 2026-05-01 | 3.85 | 3.91 | 3.84 | 3.89 | +1.30% | 527,648 |
| 2026-04-30 | 3.80 | 3.91 | 3.78 | 3.84 | -0.78% | 397,919 |
| 2026-04-29 | 3.85 | 3.92 | 3.81 | 3.87 | +0.78% | 586,747 |
| 2026-04-28 | 3.80 | 3.84 | 3.77 | 3.84 | +0.52% | 274,741 |
| 2026-04-27 | 3.90 | 3.90 | 3.81 | 3.82 | -2.05% | 208,172 |
| 2026-04-24 | 3.92 | 3.95 | 3.85 | 3.90 | -1.52% | 413,021 |
| 2026-04-23 | 4.00 | 4.05 | 3.94 | 3.96 | +0.25% | 477,086 |
| 2026-04-22 | 3.90 | 4.00 | 3.90 | 3.95 | -1.74% | 299,457 |
| 2026-04-21 | 3.99 | 4.07 | 3.94 | 4.02 | +0.75% | 250,842 |
| 2026-04-20 | 3.94 | 4.07 | 3.94 | 3.99 | +1.53% | 349,708 |
| 2026-04-17 | 3.88 | 4.00 | 3.85 | 3.93 | +1.29% | 763,931 |
| 2026-04-16 | 4.05 | 4.05 | 3.84 | 3.88 | -2.27% | 947,220 |
| 2026-04-15 | 3.95 | 4.04 | 3.90 | 3.97 | +0.51% | 656,629 |
| 2026-04-14 | 3.98 | 4.02 | 3.91 | 3.95 | -0.50% | 468,040 |
| 2026-04-13 | 4.01 | 4.02 | 3.90 | 3.97 | -0.75% | 668,091 |
| 2026-04-10 | 4.15 | 4.15 | 3.95 | 4.00 | -2.20% | 281,735 |
| 2026-04-09 | 3.96 | 4.09 | 3.94 | 4.09 | +2.76% | 749,143 |
| 2026-04-08 | 3.74 | 4.01 | 3.74 | 3.98 | +5.29% | 550,596 |
| 2026-04-07 | 3.79 | 3.85 | 3.68 | 3.78 | -0.26% | 1,026,565 |
| 2026-04-02 | 3.88 | 3.88 | 3.73 | 3.79 | -1.81% | 305,321 |
| 2026-04-01 | 3.94 | 3.97 | 3.83 | 3.86 | -1.03% | 911,785 |
| 2026-03-31 | 3.87 | 3.90 | 3.72 | 3.90 | +2.63% | 437,799 |
| 2026-03-30 | 3.82 | 3.87 | 3.76 | 3.80 | -0.52% | 289,699 |
| 2026-03-27 | 3.85 | 3.90 | 3.81 | 3.82 | -2.30% | 338,943 |
| 2026-03-26 | 3.98 | 4.00 | 3.91 | 3.91 | -0.26% | 561,207 |
| 2026-03-25 | 3.89 | 3.98 | 3.82 | 3.92 | +3.16% | 290,501 |
| 2026-03-24 | 3.73 | 3.88 | 3.73 | 3.80 | +1.60% | 291,827 |
| 2026-03-23 | 3.74 | 3.79 | 3.70 | 3.74 | -2.86% | 324,969 |
| 2026-03-20 | 3.85 | 3.90 | 3.81 | 3.85 | -1.03% | 1,096,165 |
| 2026-03-19 | 3.80 | 3.92 | 3.77 | 3.89 | -1.27% | 481,675 |
| 2026-03-18 | 3.94 | 4.00 | 3.89 | 3.94 | +0.77% | 266,971 |
| 2026-03-17 | 3.93 | 3.99 | 3.88 | 3.91 | -0.51% | 249,051 |
| 2026-03-16 | 3.94 | 4.01 | 3.90 | 3.93 | -0.76% | 470,693 |
| 2026-03-13 | 4.08 | 4.08 | 3.87 | 3.96 | -2.94% | 1,020,507 |
| 2026-03-12 | 4.20 | 4.20 | 3.99 | 4.08 | -1.69% | 707,312 |
| 2026-03-11 | 4.13 | 4.22 | 4.06 | 4.15 | -1.19% | 370,318 |
| 2026-03-10 | 4.18 | 4.29 | 4.17 | 4.20 | +0.00% | 701,757 |
| 2026-03-09 | 4.35 | 4.38 | 4.13 | 4.20 | -4.11% | 410,305 |
| 2026-03-06 | 4.49 | 4.49 | 4.35 | 4.38 | -1.35% | 439,140 |
| 2026-03-05 | 4.50 | 4.63 | 4.33 | 4.44 | -1.99% | 840,664 |
| 2026-03-04 | 4.57 | 4.68 | 4.47 | 4.53 | -1.74% | 878,387 |
| 2026-03-03 | 4.55 | 4.69 | 4.55 | 4.61 | -2.33% | 616,074 |
| 2026-03-02 | 4.50 | 4.75 | 4.50 | 4.72 | +4.19% | 633,816 |
| 2026-02-27 | 4.61 | 4.65 | 4.45 | 4.53 | -0.66% | 788,814 |
| 2026-02-26 | 4.49 | 4.71 | 4.44 | 4.56 | +2.70% | 753,240 |
| 2026-02-25 | 4.22 | 4.49 | 4.18 | 4.44 | +6.47% | 770,277 |
| 2026-02-24 | 4.20 | 4.40 | 4.10 | 4.17 | +7.75% | 1,270,745 |
| 2026-02-23 | 3.89 | 3.92 | 3.78 | 3.87 | -1.02% | 697,018 |
| 2026-02-20 | 3.98 | 3.98 | 3.87 | 3.91 | -1.76% | 449,403 |
| 2026-02-19 | 3.98 | 3.99 | 3.92 | 3.98 | +0.00% | 337,054 |
| 2026-02-18 | 3.98 | 3.99 | 3.93 | 3.98 | +0.76% | 444,808 |
| 2026-02-17 | 3.99 | 3.99 | 3.90 | 3.95 | +0.77% | 193,315 |
| 2026-02-16 | 3.96 | 3.96 | 3.87 | 3.92 | +1.29% | 196,681 |
| 2026-02-13 | 3.94 | 3.94 | 3.86 | 3.87 | -1.53% | 178,641 |
| 2026-02-12 | 4.00 | 4.00 | 3.89 | 3.93 | -2.24% | 234,454 |
| 2026-02-11 | 4.05 | 4.09 | 3.98 | 4.02 | -0.50% | 159,711 |
| 2026-02-10 | 4.03 | 4.06 | 3.97 | 4.04 | +0.00% | 345,304 |
| 2026-02-09 | 3.92 | 4.05 | 3.90 | 4.04 | +5.21% | 351,047 |
| 2026-02-06 | 3.92 | 3.92 | 3.83 | 3.84 | -3.52% | 359,876 |
| 2026-02-05 | 3.96 | 4.00 | 3.91 | 3.98 | +0.00% | 187,724 |
| 2026-02-04 | 4.00 | 4.00 | 3.88 | 3.98 | +2.31% | 681,312 |
| 2026-02-03 | 3.88 | 3.92 | 3.86 | 3.89 | +0.26% | 2,383,564 |
| 2026-02-02 | 3.89 | 3.91 | 3.84 | 3.88 | -0.51% | 239,663 |
| 2026-01-30 | 3.87 | 4.00 | 3.86 | 3.90 | +0.00% | 1,100,410 |
| 2026-01-29 | 4.01 | 4.01 | 3.88 | 3.90 | -2.50% | 428,348 |
| 2026-01-28 | 4.06 | 4.08 | 3.93 | 4.00 | -1.96% | 354,071 |
| 2026-01-27 | 4.17 | 4.17 | 4.01 | 4.08 | -2.16% | 373,608 |
| 2026-01-23 | 4.17 | 4.22 | 4.14 | 4.17 | -1.18% | 351,102 |
| 2026-01-22 | 4.09 | 4.22 | 4.02 | 4.22 | +3.43% | 283,507 |
| 2026-01-21 | 4.10 | 4.12 | 4.04 | 4.08 | -0.73% | 235,506 |
| 2026-01-20 | 4.04 | 4.15 | 4.04 | 4.11 | +0.49% | 793,983 |
| 2026-01-19 | 4.16 | 4.16 | 4.06 | 4.09 | -2.15% | 961,872 |
| 2026-01-16 | 4.30 | 4.30 | 4.15 | 4.18 | -1.65% | 273,076 |
| 2026-01-15 | 4.27 | 4.30 | 4.22 | 4.25 | -0.93% | 726,225 |
| 2026-01-14 | 4.38 | 4.38 | 4.26 | 4.29 | -0.69% | 132,132 |
| 2026-01-13 | 4.35 | 4.37 | 4.28 | 4.32 | -0.69% | 444,374 |
| 2026-01-12 | 4.40 | 4.40 | 4.31 | 4.35 | +0.23% | 142,106 |
| 2026-01-09 | 4.31 | 4.39 | 4.31 | 4.34 | -0.91% | 210,207 |
| 2026-01-08 | 4.36 | 4.38 | 4.34 | 4.38 | +0.46% | 238,105 |
| 2026-01-07 | 4.29 | 4.36 | 4.28 | 4.36 | +2.11% | 240,397 |
| 2026-01-06 | 4.18 | 4.28 | 4.18 | 4.27 | +2.15% | 444,405 |
| 2026-01-05 | 4.38 | 4.39 | 4.18 | 4.18 | -3.69% | 203,470 |
| 2026-01-02 | 4.25 | 4.35 | 4.25 | 4.34 | +2.12% | 107,658 |
| 2025-12-31 | 4.29 | 4.29 | 4.25 | 4.25 | -0.93% | 147,268 |
| 2025-12-30 | 4.26 | 4.30 | 4.26 | 4.29 | +0.00% | 200,520 |
| 2025-12-29 | 4.27 | 4.34 | 4.27 | 4.29 | -1.15% | 136,465 |
| 2025-12-24 | 4.30 | 4.34 | 4.25 | 4.34 | +0.70% | 143,102 |
| 2025-12-23 | 4.42 | 4.42 | 4.26 | 4.31 | -1.37% | 584,244 |
| 2025-12-22 | 4.34 | 4.39 | 4.29 | 4.37 | +0.69% | 248,089 |
| 2025-12-19 | 4.25 | 4.36 | 4.25 | 4.34 | +1.40% | 884,150 |
| 2025-12-18 | 4.28 | 4.30 | 4.22 | 4.28 | +0.00% | 364,981 |
| 2025-12-17 | 4.25 | 4.30 | 4.23 | 4.28 | -0.47% | 636,004 |
| 2025-12-16 | 4.37 | 4.37 | 4.27 | 4.30 | +0.00% | 480,502 |
| 2025-12-15 | 4.16 | 4.32 | 4.16 | 4.30 | +0.94% | 321,224 |
| 2025-12-12 | 4.31 | 4.43 | 4.24 | 4.26 | -2.07% | 335,405 |
| 2025-12-11 | 4.43 | 4.47 | 4.35 | 4.35 | -0.68% | 359,931 |
| 2025-12-10 | 4.48 | 4.48 | 4.36 | 4.38 | -0.68% | 410,413 |
| 2025-12-09 | 4.48 | 4.48 | 4.37 | 4.41 | -1.34% | 749,841 |
| 2025-12-08 | 4.40 | 4.47 | 4.37 | 4.47 | +1.36% | 489,637 |
| 2025-12-05 | 4.34 | 4.43 | 4.33 | 4.41 | +0.23% | 343,012 |
| 2025-12-04 | 4.43 | 4.46 | 4.39 | 4.40 | -0.90% | 509,305 |
| 2025-12-03 | 4.49 | 4.51 | 4.44 | 4.44 | -1.33% | 312,223 |
| 2025-12-02 | 4.46 | 4.53 | 4.43 | 4.50 | +0.67% | 508,797 |
| 2025-12-01 | 4.65 | 4.65 | 4.47 | 4.47 | -3.25% | 306,970 |
| 2025-11-28 | 4.68 | 4.68 | 4.60 | 4.62 | -0.65% | 564,824 |
| 2025-11-27 | 4.69 | 4.72 | 4.61 | 4.65 | -1.06% | 630,783 |
| 2025-11-26 | 4.52 | 4.70 | 4.52 | 4.70 | +2.40% | 320,971 |
| 2025-11-25 | 4.60 | 4.63 | 4.55 | 4.59 | +1.55% | 188,508 |
| 2025-11-24 | 4.44 | 4.69 | 4.43 | 4.52 | +1.57% | 723,315 |
| 2025-11-21 | 4.70 | 4.70 | 4.35 | 4.45 | -2.20% | 447,008 |
| 2025-11-20 | 4.50 | 4.57 | 4.48 | 4.55 | +2.02% | 244,704 |
| 2025-11-19 | 4.50 | 4.54 | 4.44 | 4.46 | -0.67% | 411,084 |
| 2025-11-18 | 4.56 | 4.61 | 4.49 | 4.49 | -1.75% | 4,795,793 |
| 2025-11-17 | 4.59 | 4.63 | 4.55 | 4.57 | -0.44% | 567,785 |
| 2025-11-14 | 4.62 | 4.62 | 4.48 | 4.59 | -0.65% | 880,487 |
| 2025-11-13 | 4.65 | 4.66 | 4.57 | 4.62 | -0.65% | 335,527 |
| 2025-11-12 | 4.85 | 4.85 | 4.61 | 4.65 | -3.93% | 528,913 |
| 2025-11-11 | 4.80 | 4.87 | 4.79 | 4.84 | +1.04% | 557,764 |
| 2025-11-10 | 4.74 | 4.83 | 4.74 | 4.79 | +0.21% | 275,352 |
| 2025-11-07 | 4.72 | 4.78 | 4.67 | 4.78 | +0.84% | 295,436 |
| 2025-11-06 | 4.60 | 4.75 | 4.60 | 4.74 | +0.42% | 256,098 |
| 2025-11-05 | 4.71 | 4.78 | 4.61 | 4.72 | -1.46% | 271,617 |
| 2025-11-04 | 4.80 | 4.86 | 4.75 | 4.79 | -1.24% | 190,226 |
| 2025-11-03 | 4.70 | 4.86 | 4.70 | 4.85 | -0.41% | 127,657 |
| 2025-10-31 | 4.76 | 4.87 | 4.71 | 4.87 | +1.46% | 237,347 |
| 2025-10-30 | 4.85 | 4.88 | 4.78 | 4.80 | -1.44% | 240,961 |
| 2025-10-29 | 4.82 | 4.90 | 4.81 | 4.87 | +0.62% | 191,210 |
| 2025-10-28 | 4.84 | 4.90 | 4.81 | 4.84 | -0.82% | 1,106,029 |
| 2025-10-27 | 4.88 | 4.90 | 4.82 | 4.88 | +0.00% | 266,364 |
| 2025-10-24 | 5.00 | 5.00 | 4.86 | 4.88 | -1.81% | 273,073 |
| 2025-10-23 | 4.93 | 5.00 | 4.92 | 4.97 | +0.61% | 250,840 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+17.18%). 가장 약한 달: 3월 (-18.45%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Kelsian Group Ltd (KLS.AU)의 최근 종가는 얼마입니까?
2026-10-16 기준 3.83. Closelook 데이터 레이크의 일별 가격 기록 기준.
KLS.AU의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 5.25, 최저 3.68 (2026-10-16 기준).
Kelsian Group Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 KLS.AU의 가장 강한 달은 5월(평균 +17.18%), 가장 약한 달은 3월(평균 -18.45%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.