K92 Mining Inc (KNT.TO) — 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 | 28.51 | 28.82 | 28.18 | 28.69 | +2.46% | 780,120 |
| 2026-09-01 | 28.10 | 28.78 | 27.63 | 28.00 | -4.44% | 810,900 |
| 2026-08-31 | 30.06 | 30.06 | 28.82 | 29.30 | -3.46% | 938,200 |
| 2026-08-28 | 31.40 | 31.79 | 29.97 | 30.35 | -3.13% | 760,400 |
| 2026-08-27 | 30.82 | 31.50 | 30.82 | 31.33 | +1.89% | 509,700 |
| 2026-08-26 | 30.28 | 31.25 | 30.05 | 30.75 | -0.58% | 606,800 |
| 2026-08-25 | 30.14 | 31.10 | 30.14 | 30.93 | +0.59% | 646,900 |
| 2026-08-24 | 30.46 | 30.75 | 29.72 | 30.75 | +1.75% | 669,400 |
| 2026-08-21 | 30.02 | 30.37 | 29.82 | 30.22 | +1.41% | 938,100 |
| 2026-08-20 | 28.78 | 29.93 | 28.78 | 29.80 | +2.16% | 936,300 |
| 2026-08-19 | 28.81 | 29.40 | 28.49 | 29.17 | +6.23% | 688,300 |
| 2026-08-18 | 28.44 | 28.68 | 27.38 | 27.46 | -5.47% | 474,200 |
| 2026-08-17 | 28.56 | 29.19 | 28.25 | 29.05 | +2.18% | 373,100 |
| 2026-08-14 | 28.45 | 28.96 | 28.23 | 28.43 | +0.92% | 344,300 |
| 2026-08-13 | 28.89 | 29.21 | 28.00 | 28.17 | -3.73% | 562,300 |
| 2026-08-12 | 29.30 | 29.51 | 28.95 | 29.26 | +2.09% | 726,300 |
| 2026-08-11 | 28.66 | 28.66 | 28.66 | 28.66 | +0.00% | 724,000 |
| 2026-08-10 | 29.50 | 29.75 | 28.41 | 28.66 | +0.60% | 1,176,900 |
| 2026-08-07 | 28.42 | 29.31 | 28.02 | 28.49 | +6.43% | 1,222,400 |
| 2026-08-06 | 26.14 | 26.84 | 25.68 | 26.77 | +2.21% | 904,200 |
| 2026-08-05 | 25.25 | 26.24 | 25.11 | 26.19 | +7.78% | 988,700 |
| 2026-08-04 | 23.32 | 24.34 | 23.25 | 24.30 | +7.86% | 963,700 |
| 2026-07-31 | 23.01 | 23.12 | 22.43 | 22.53 | -3.80% | 576,500 |
| 2026-07-30 | 23.14 | 23.51 | 22.61 | 23.42 | +3.45% | 563,700 |
| 2026-07-29 | 22.29 | 23.14 | 21.90 | 22.64 | +0.35% | 948,100 |
| 2026-07-28 | 22.41 | 22.79 | 22.01 | 22.56 | -1.87% | 974,900 |
| 2026-07-27 | 22.75 | 23.08 | 21.96 | 22.99 | +2.59% | 549,100 |
| 2026-07-24 | 22.05 | 22.77 | 21.90 | 22.41 | +1.82% | 449,400 |
| 2026-07-23 | 21.72 | 22.14 | 21.50 | 22.01 | -1.92% | 492,800 |
| 2026-07-22 | 22.05 | 22.71 | 22.01 | 22.44 | +3.94% | 502,900 |
| 2026-07-21 | 21.32 | 21.71 | 21.21 | 21.59 | +4.35% | 1,244,000 |
| 2026-07-20 | 20.56 | 21.02 | 20.56 | 20.69 | +0.44% | 495,300 |
| 2026-07-17 | 20.00 | 20.75 | 19.76 | 20.60 | +0.98% | 697,200 |
| 2026-07-16 | 20.79 | 20.79 | 20.12 | 20.40 | -3.77% | 900,200 |
| 2026-07-15 | 21.59 | 21.83 | 20.90 | 21.20 | -1.76% | 385,300 |
| 2026-07-14 | 21.99 | 22.16 | 21.45 | 21.58 | +1.22% | 517,800 |
| 2026-07-13 | 21.68 | 22.04 | 20.96 | 21.32 | -3.62% | 645,300 |
| 2026-07-10 | 22.25 | 22.38 | 21.88 | 22.12 | -1.47% | 275,700 |
| 2026-07-09 | 22.25 | 22.63 | 21.84 | 22.45 | +3.08% | 447,900 |
| 2026-07-08 | 21.62 | 22.15 | 21.40 | 21.78 | -0.82% | 463,700 |
| 2026-07-07 | 22.89 | 23.07 | 21.67 | 21.96 | -4.60% | 1,029,900 |
| 2026-07-06 | 23.38 | 23.98 | 22.58 | 23.02 | -4.95% | 629,000 |
| 2026-07-03 | 24.00 | 24.25 | 23.89 | 24.22 | +2.98% | 208,800 |
| 2026-07-02 | 22.86 | 23.84 | 22.86 | 23.52 | +5.66% | 627,800 |
| 2026-06-30 | 22.30 | 22.63 | 21.81 | 22.26 | -0.18% | 958,700 |
| 2026-06-29 | 22.02 | 22.46 | 21.83 | 22.30 | +0.22% | 470,600 |
| 2026-06-26 | 21.98 | 22.76 | 21.98 | 22.25 | +1.60% | 607,400 |
| 2026-06-25 | 22.10 | 22.34 | 21.62 | 21.90 | +1.01% | 876,600 |
| 2026-06-24 | 21.30 | 22.33 | 21.30 | 21.68 | -2.65% | 900,100 |
| 2026-06-23 | 22.50 | 22.83 | 22.00 | 22.27 | -5.52% | 565,000 |
| 2026-06-22 | 23.65 | 24.22 | 23.20 | 23.57 | +0.51% | 666,700 |
| 2026-06-19 | 22.90 | 23.51 | 22.72 | 23.45 | +1.08% | 1,056,700 |
| 2026-06-18 | 23.39 | 24.09 | 22.60 | 23.20 | -0.98% | 669,500 |
| 2026-06-17 | 24.01 | 25.00 | 23.39 | 23.43 | -2.74% | 1,111,400 |
| 2026-06-16 | 24.14 | 24.44 | 23.73 | 24.09 | +0.96% | 785,500 |
| 2026-06-15 | 24.21 | 25.00 | 23.75 | 23.86 | +5.34% | 729,700 |
| 2026-06-12 | 22.64 | 23.11 | 22.04 | 22.65 | +1.34% | 1,044,600 |
| 2026-06-11 | 21.30 | 22.47 | 21.21 | 22.35 | +5.23% | 1,147,800 |
| 2026-06-10 | 21.22 | 22.14 | 21.07 | 21.24 | -3.54% | 994,400 |
| 2026-06-09 | 22.90 | 22.94 | 21.48 | 22.02 | -3.42% | 699,000 |
| 2026-06-08 | 22.25 | 23.21 | 22.08 | 22.80 | +3.12% | 554,200 |
| 2026-06-05 | 24.17 | 24.26 | 22.04 | 22.11 | -7.37% | 712,900 |
| 2026-06-04 | 24.06 | 24.43 | 23.83 | 23.87 | +1.66% | 351,400 |
| 2026-06-03 | 23.99 | 24.10 | 23.40 | 23.48 | -3.93% | 431,000 |
| 2026-06-02 | 25.09 | 25.09 | 24.26 | 24.44 | -0.89% | 534,800 |
| 2026-06-01 | 25.04 | 25.09 | 24.51 | 24.66 | -4.34% | 577,900 |
| 2026-05-29 | 24.05 | 25.81 | 24.01 | 25.78 | +7.60% | 1,178,700 |
| 2026-05-28 | 23.47 | 24.15 | 23.26 | 23.96 | +0.93% | 1,499,600 |
| 2026-05-27 | 24.62 | 25.19 | 23.69 | 23.74 | -6.17% | 525,700 |
| 2026-05-26 | 24.94 | 25.50 | 24.66 | 25.30 | -0.35% | 324,400 |
| 2026-05-25 | 24.87 | 25.46 | 24.87 | 25.39 | +4.19% | 160,100 |
| 2026-05-22 | 24.35 | 24.72 | 23.86 | 24.37 | +0.00% | 387,600 |
| 2026-05-21 | 24.11 | 25.01 | 24.06 | 24.37 | -1.02% | 581,600 |
| 2026-05-20 | 24.99 | 25.06 | 24.06 | 24.62 | -0.28% | 742,500 |
| 2026-05-19 | 25.64 | 25.64 | 24.26 | 24.69 | -4.97% | 773,600 |
| 2026-05-15 | 26.34 | 26.34 | 25.30 | 25.98 | -5.25% | 762,600 |
| 2026-05-14 | 28.23 | 28.23 | 27.20 | 27.42 | -2.59% | 522,500 |
| 2026-05-13 | 28.33 | 28.36 | 27.76 | 28.15 | -0.81% | 460,000 |
| 2026-05-12 | 27.08 | 28.59 | 27.08 | 28.38 | +3.13% | 973,800 |
| 2026-05-11 | 26.82 | 27.82 | 26.82 | 27.52 | +3.46% | 1,010,100 |
| 2026-05-08 | 25.67 | 26.94 | 25.67 | 26.60 | +5.72% | 617,900 |
| 2026-05-07 | 26.51 | 26.88 | 25.07 | 25.16 | -2.67% | 927,100 |
| 2026-05-06 | 25.36 | 26.36 | 25.01 | 25.85 | +7.00% | 559,400 |
| 2026-05-05 | 24.33 | 24.51 | 23.95 | 24.16 | +0.88% | 406,100 |
| 2026-05-04 | 24.32 | 24.54 | 23.84 | 23.95 | -2.36% | 472,900 |
| 2026-05-01 | 24.76 | 25.40 | 24.49 | 24.53 | -1.72% | 393,500 |
| 2026-04-30 | 25.30 | 25.71 | 24.84 | 24.96 | +1.88% | 718,600 |
| 2026-04-29 | 24.17 | 24.66 | 23.93 | 24.50 | -0.28% | 864,800 |
| 2026-04-28 | 24.88 | 25.05 | 24.29 | 24.57 | -3.80% | 505,800 |
| 2026-04-27 | 26.07 | 26.08 | 25.37 | 25.54 | -2.11% | 319,300 |
| 2026-04-24 | 26.40 | 26.49 | 25.88 | 26.09 | -0.46% | 426,500 |
| 2026-04-23 | 26.52 | 27.00 | 25.79 | 26.21 | -2.13% | 745,800 |
| 2026-04-22 | 26.34 | 27.01 | 26.18 | 26.78 | +3.32% | 453,300 |
| 2026-04-21 | 26.73 | 26.98 | 25.82 | 25.92 | -3.61% | 1,362,400 |
| 2026-04-20 | 27.15 | 27.26 | 26.65 | 26.89 | -2.50% | 316,400 |
| 2026-04-17 | 26.61 | 27.70 | 26.61 | 27.58 | +5.47% | 695,000 |
| 2026-04-16 | 26.13 | 26.66 | 26.11 | 26.15 | +0.31% | 371,700 |
| 2026-04-15 | 26.45 | 26.45 | 25.56 | 26.07 | -2.29% | 612,000 |
| 2026-04-14 | 26.19 | 26.84 | 26.01 | 26.68 | +3.05% | 789,500 |
| 2026-04-13 | 24.79 | 25.99 | 24.77 | 25.89 | +3.93% | 753,400 |
| 2026-04-10 | 25.23 | 25.33 | 24.72 | 24.91 | +0.16% | 510,700 |
| 2026-04-09 | 25.48 | 25.54 | 24.82 | 24.87 | -1.07% | 827,100 |
| 2026-04-08 | 25.67 | 25.90 | 24.73 | 25.14 | +3.20% | 978,800 |
| 2026-04-07 | 24.24 | 24.37 | 23.37 | 24.36 | +0.70% | 800,000 |
| 2026-04-06 | 24.53 | 24.71 | 23.99 | 24.19 | -1.59% | 419,300 |
| 2026-04-02 | 23.24 | 24.98 | 22.99 | 24.58 | -0.69% | 845,000 |
| 2026-04-01 | 24.29 | 25.24 | 23.88 | 24.75 | +4.83% | 859,800 |
| 2026-03-31 | 22.85 | 23.66 | 22.85 | 23.61 | +5.78% | 948,900 |
| 2026-03-30 | 22.46 | 22.71 | 22.01 | 22.32 | +0.31% | 425,200 |
| 2026-03-27 | 21.34 | 22.71 | 21.09 | 22.25 | +4.41% | 954,600 |
| 2026-03-26 | 22.25 | 22.73 | 21.28 | 21.31 | -8.03% | 824,200 |
| 2026-03-25 | 23.50 | 23.56 | 22.76 | 23.17 | +4.09% | 1,256,700 |
| 2026-03-24 | 21.39 | 22.41 | 21.29 | 22.26 | +2.49% | 1,051,900 |
| 2026-03-23 | 20.55 | 22.43 | 20.55 | 21.72 | +6.21% | 2,231,700 |
| 2026-03-20 | 21.30 | 21.67 | 20.24 | 20.45 | -3.17% | 5,854,500 |
| 2026-03-19 | 20.27 | 21.36 | 19.76 | 21.12 | -4.65% | 1,660,000 |
| 2026-03-18 | 23.23 | 23.56 | 22.11 | 22.15 | -7.94% | 1,313,300 |
| 2026-03-17 | 24.62 | 25.16 | 23.79 | 24.06 | -1.19% | 882,000 |
| 2026-03-16 | 24.09 | 24.68 | 23.59 | 24.35 | -0.04% | 1,502,400 |
| 2026-03-13 | 25.65 | 25.77 | 24.16 | 24.36 | -6.74% | 1,396,900 |
| 2026-03-12 | 27.00 | 27.00 | 25.95 | 26.12 | -3.26% | 1,061,400 |
| 2026-03-11 | 27.47 | 27.54 | 26.46 | 27.00 | -2.39% | 818,000 |
| 2026-03-10 | 28.74 | 28.75 | 27.48 | 27.66 | -2.30% | 914,900 |
| 2026-03-09 | 27.51 | 28.33 | 26.69 | 28.31 | -0.46% | 738,000 |
| 2026-03-06 | 27.92 | 28.91 | 27.45 | 28.44 | -0.28% | 681,900 |
| 2026-03-05 | 29.30 | 29.34 | 27.65 | 28.52 | -3.84% | 812,200 |
| 2026-03-04 | 30.67 | 30.88 | 29.34 | 29.66 | -0.60% | 718,100 |
| 2026-03-03 | 31.10 | 31.59 | 29.24 | 29.84 | -10.04% | 987,900 |
| 2026-03-02 | 33.00 | 33.45 | 31.11 | 33.17 | +0.88% | 1,091,700 |
| 2026-02-27 | 32.14 | 32.95 | 31.83 | 32.88 | +2.30% | 1,115,400 |
| 2026-02-26 | 31.17 | 32.20 | 31.14 | 32.14 | +2.00% | 678,800 |
| 2026-02-25 | 31.50 | 32.12 | 31.20 | 31.51 | +0.80% | 439,300 |
| 2026-02-24 | 30.23 | 31.44 | 29.99 | 31.26 | +1.07% | 861,400 |
| 2026-02-23 | 29.66 | 31.00 | 29.46 | 30.93 | +6.00% | 800,000 |
| 2026-02-20 | 28.65 | 29.29 | 28.06 | 29.18 | +1.85% | 747,600 |
| 2026-02-19 | 28.35 | 28.74 | 28.05 | 28.65 | +1.52% | 508,500 |
| 2026-02-18 | 27.61 | 28.42 | 27.60 | 28.22 | +3.29% | 497,900 |
| 2026-02-17 | 27.14 | 27.64 | 26.37 | 27.32 | -2.43% | 789,400 |
| 2026-02-13 | 27.29 | 28.03 | 27.09 | 28.00 | +4.99% | 631,500 |
| 2026-02-12 | 29.39 | 29.48 | 26.65 | 26.67 | -9.25% | 830,000 |
| 2026-02-11 | 29.12 | 29.51 | 28.50 | 29.39 | +3.12% | 860,900 |
| 2026-02-10 | 27.88 | 28.62 | 27.73 | 28.50 | +2.08% | 738,900 |
| 2026-02-09 | 26.97 | 27.95 | 26.94 | 27.92 | +4.61% | 791,400 |
| 2026-02-06 | 25.81 | 27.01 | 25.68 | 26.69 | +3.77% | 630,100 |
| 2026-02-05 | 26.11 | 26.76 | 25.50 | 25.72 | -5.82% | 761,000 |
| 2026-02-04 | 27.84 | 27.84 | 26.19 | 27.31 | +1.37% | 697,400 |
| 2026-02-03 | 27.19 | 27.53 | 26.46 | 26.94 | +3.70% | 1,152,400 |
| 2026-02-02 | 25.40 | 26.44 | 25.02 | 25.98 | +1.64% | 1,177,600 |
| 2026-01-30 | 25.52 | 26.70 | 25.12 | 25.56 | -8.26% | 1,578,800 |
| 2026-01-29 | 29.14 | 29.50 | 27.12 | 27.86 | -3.60% | 1,272,900 |
| 2026-01-28 | 28.99 | 29.61 | 28.13 | 28.90 | +1.55% | 885,800 |
| 2026-01-27 | 27.64 | 28.51 | 27.35 | 28.46 | +2.97% | 1,317,500 |
| 2026-01-26 | 28.90 | 28.90 | 27.32 | 27.64 | -0.97% | 1,257,600 |
| 2026-01-23 | 27.57 | 27.97 | 27.19 | 27.91 | +1.71% | 1,316,400 |
| 2026-01-22 | 27.86 | 27.94 | 27.01 | 27.44 | -1.22% | 1,347,100 |
| 2026-01-21 | 27.90 | 27.99 | 27.19 | 27.78 | +0.80% | 999,500 |
| 2026-01-20 | 27.86 | 28.02 | 27.02 | 27.56 | +0.80% | 794,900 |
| 2026-01-19 | 26.76 | 27.42 | 26.68 | 27.34 | +4.71% | 238,900 |
| 2026-01-16 | 25.99 | 26.21 | 25.40 | 26.11 | +0.04% | 473,100 |
| 2026-01-15 | 25.77 | 26.20 | 25.56 | 26.10 | +0.15% | 396,200 |
| 2026-01-14 | 26.49 | 26.50 | 25.52 | 26.06 | +0.85% | 646,100 |
| 2026-01-13 | 25.80 | 26.42 | 25.41 | 25.84 | +2.22% | 690,200 |
| 2026-01-12 | 24.50 | 25.51 | 24.50 | 25.28 | +3.82% | 1,032,100 |
| 2026-01-09 | 23.85 | 24.37 | 23.77 | 24.35 | +2.66% | 669,000 |
| 2026-01-08 | 24.04 | 24.04 | 23.36 | 23.72 | -1.54% | 800,500 |
| 2026-01-07 | 23.64 | 24.19 | 23.26 | 24.09 | +1.56% | 610,800 |
| 2026-01-06 | 23.30 | 23.87 | 23.30 | 23.72 | +2.60% | 544,800 |
| 2026-01-05 | 22.92 | 23.51 | 22.74 | 23.12 | +2.80% | 671,500 |
| 2026-01-02 | 23.01 | 24.72 | 21.86 | 22.49 | -0.88% | 508,000 |
| 2025-12-31 | 22.45 | 22.89 | 22.45 | 22.69 | +0.31% | 349,200 |
| 2025-12-30 | 23.11 | 23.19 | 22.53 | 22.62 | -0.04% | 547,300 |
| 2025-12-29 | 22.99 | 23.40 | 22.49 | 22.63 | -2.96% | 1,033,100 |
| 2025-12-24 | 23.57 | 23.64 | 23.03 | 23.32 | -1.10% | 114,700 |
| 2025-12-23 | 23.85 | 23.90 | 23.36 | 23.58 | -0.30% | 511,500 |
| 2025-12-22 | 23.73 | 24.14 | 23.50 | 23.65 | +2.29% | 664,500 |
| 2025-12-19 | 22.94 | 23.44 | 22.94 | 23.12 | +0.09% | 5,374,800 |
| 2025-12-18 | 22.40 | 23.21 | 22.40 | 23.10 | +2.17% | 1,106,600 |
| 2025-12-17 | 22.48 | 22.63 | 22.14 | 22.61 | +1.94% | 687,300 |
| 2025-12-16 | 22.08 | 22.42 | 21.88 | 22.18 | +0.41% | 1,024,700 |
| 2025-12-15 | 22.34 | 22.40 | 21.52 | 22.09 | +0.32% | 1,084,700 |
| 2025-12-12 | 22.72 | 22.74 | 21.48 | 22.02 | +0.41% | 703,100 |
| 2025-12-11 | 21.87 | 22.47 | 21.49 | 21.93 | +0.87% | 639,800 |
| 2025-12-10 | 21.36 | 21.89 | 20.95 | 21.74 | +1.87% | 776,800 |
| 2025-12-09 | 20.62 | 21.34 | 20.53 | 21.34 | +3.19% | 794,100 |
| 2025-12-08 | 21.00 | 21.11 | 20.60 | 20.68 | -1.43% | 1,029,300 |
| 2025-12-05 | 20.86 | 21.32 | 20.63 | 20.98 | +1.99% | 627,400 |
| 2025-12-04 | 20.06 | 20.65 | 20.03 | 20.57 | +1.48% | 471,900 |
| 2025-12-03 | 20.49 | 20.49 | 20.01 | 20.27 | -0.44% | 469,300 |
| 2025-12-02 | 20.53 | 20.71 | 19.82 | 20.36 | -0.83% | 671,200 |
| 2025-12-01 | 21.24 | 21.43 | 20.41 | 20.53 | -2.66% | 681,200 |
| 2025-11-28 | 20.73 | 21.10 | 20.24 | 21.09 | +4.25% | 552,100 |
| 2025-11-27 | 20.26 | 20.27 | 20.01 | 20.23 | -0.15% | 98,800 |
| 2025-11-26 | 19.83 | 20.37 | 19.54 | 20.26 | +3.79% | 744,800 |
| 2025-11-25 | 19.70 | 19.90 | 19.44 | 19.52 | -0.81% | 482,000 |
| 2025-11-24 | 18.92 | 19.69 | 18.92 | 19.68 | +4.68% | 597,400 |
| 2025-11-21 | 18.45 | 19.02 | 18.39 | 18.80 | +1.79% | 566,200 |
| 2025-11-20 | 19.27 | 19.63 | 18.46 | 18.47 | -3.50% | 684,800 |
| 2025-11-19 | 19.04 | 19.39 | 18.59 | 19.14 | +2.46% | 617,600 |
| 2025-11-18 | 19.00 | 19.00 | 18.31 | 18.68 | +0.11% | 623,600 |
| 2025-11-17 | 18.79 | 18.99 | 18.47 | 18.66 | -1.43% | 767,900 |
| 2025-11-14 | 18.32 | 19.07 | 18.21 | 18.93 | -1.51% | 484,900 |
| 2025-11-13 | 20.16 | 20.28 | 18.97 | 19.22 | -4.47% | 726,600 |
| 2025-11-12 | 19.49 | 20.35 | 19.30 | 20.12 | +3.55% | 983,200 |
| 2025-11-11 | 19.30 | 19.49 | 18.97 | 19.43 | +0.67% | 382,600 |
| 2025-11-10 | 19.90 | 20.29 | 19.20 | 19.30 | +4.89% | 1,065,000 |
| 2025-11-07 | 18.18 | 18.43 | 17.98 | 18.40 | +1.71% | 437,600 |
| 2025-11-06 | 18.36 | 18.64 | 18.05 | 18.09 | +0.06% | 430,300 |
| 2025-11-05 | 17.80 | 18.20 | 17.62 | 18.08 | +3.67% | 422,400 |
| 2025-11-04 | 17.76 | 18.01 | 17.44 | 17.44 | -4.70% | 464,300 |
| 2025-11-03 | 18.65 | 19.08 | 18.29 | 18.30 | -1.88% | 823,000 |
| 2025-10-31 | 18.36 | 18.69 | 18.30 | 18.65 | +2.02% | 864,300 |
| 2025-10-30 | 17.75 | 18.36 | 17.67 | 18.28 | +2.41% | 751,300 |
| 2025-10-29 | 18.03 | 18.32 | 17.74 | 17.85 | +1.08% | 940,900 |
| 2025-10-28 | 16.88 | 17.91 | 16.56 | 17.66 | +3.21% | 956,100 |
| 2025-10-27 | 17.53 | 18.05 | 16.79 | 17.11 | -5.83% | 1,434,100 |
| 2025-10-24 | 18.15 | 18.42 | 17.85 | 18.17 | -0.11% | 738,800 |
| 2025-10-23 | 18.38 | 18.43 | 18.13 | 18.19 | +0.94% | 532,400 |
| 2025-10-22 | 17.37 | 18.07 | 17.24 | 18.02 | +1.24% | 622,500 |
| 2025-10-21 | 18.27 | 18.28 | 17.37 | 17.80 | -9.23% | 1,079,900 |
| 2025-10-20 | 19.67 | 19.98 | 19.40 | 19.61 | +2.94% | 771,900 |
| 2025-10-17 | 20.63 | 20.69 | 18.70 | 19.05 | -10.40% | 1,678,400 |
| 2025-10-16 | 20.68 | 21.28 | 20.38 | 21.26 | +4.99% | 1,108,400 |
| 2025-10-15 | 20.25 | 20.57 | 20.04 | 20.25 | +2.12% | 873,200 |
| 2025-10-14 | 19.43 | 19.97 | 19.40 | 19.83 | +3.99% | 1,583,500 |
| 2025-10-10 | 19.45 | 19.93 | 19.02 | 19.07 | -1.04% | 1,157,800 |
| 2025-10-09 | 19.49 | 19.72 | 18.81 | 19.27 | -1.03% | 1,263,900 |
| 2025-10-08 | 18.00 | 19.64 | 17.95 | 19.47 | +10.88% | 1,706,500 |
| 2025-10-07 | 17.99 | 17.99 | 17.54 | 17.56 | -1.18% | 1,011,400 |
| 2025-10-06 | 17.85 | 18.28 | 17.76 | 17.77 | +0.45% | 604,400 |
| 2025-10-03 | 17.75 | 17.89 | 17.52 | 17.69 | +0.57% | 741,300 |
| 2025-10-02 | 17.77 | 17.96 | 17.05 | 17.59 | +0.06% | 989,300 |
| 2025-10-01 | 16.95 | 17.75 | 16.90 | 17.58 | +4.52% | 1,527,700 |
| 2025-09-30 | 16.75 | 17.07 | 16.58 | 16.82 | -0.65% | 730,800 |
| 2025-09-29 | 17.00 | 17.14 | 16.78 | 16.93 | +1.74% | 620,200 |
| 2025-09-26 | 16.26 | 16.65 | 16.13 | 16.64 | +2.78% | 831,500 |
| 2025-09-25 | 16.39 | 16.43 | 15.94 | 16.19 | -0.61% | 907,800 |
| 2025-09-24 | 17.36 | 17.48 | 16.28 | 16.29 | -5.62% | 984,000 |
| 2025-09-23 | 17.20 | 17.42 | 16.90 | 17.26 | +0.99% | 1,179,000 |
| 2025-09-22 | 16.26 | 17.16 | 16.21 | 17.09 | +7.55% | 1,981,300 |
| 2025-09-19 | 15.60 | 15.98 | 15.54 | 15.89 | +3.11% | 8,447,400 |
| 2025-09-18 | 15.39 | 15.63 | 15.35 | 15.41 | -0.32% | 757,800 |
| 2025-09-17 | 15.36 | 16.01 | 15.30 | 15.46 | -0.90% | 873,600 |
| 2025-09-16 | 16.48 | 16.49 | 15.55 | 15.60 | -4.53% | 1,498,000 |
| 2025-09-15 | 16.41 | 16.63 | 16.28 | 16.34 | -0.43% | 869,800 |
| 2025-09-12 | 16.92 | 16.99 | 16.34 | 16.41 | -2.67% | 1,087,500 |
| 2025-09-11 | 16.83 | 17.10 | 16.79 | 16.86 | +0.84% | 833,700 |
| 2025-09-10 | 16.21 | 16.73 | 16.21 | 16.72 | +3.02% | 1,090,500 |
| 2025-09-09 | 16.40 | 16.45 | 16.14 | 16.23 | -0.49% | 684,000 |
| 2025-09-08 | 16.48 | 16.53 | 16.23 | 16.31 | +0.62% | 619,700 |
| 2025-09-05 | 16.30 | 16.52 | 16.01 | 16.21 | +0.37% | 699,500 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+15.25%). 가장 약한 달: 7월 (-4.23%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
K92 Mining Inc (KNT.TO)의 최근 종가는 얼마입니까?
2026-09-02 기준 28.69. Closelook 데이터 레이크의 일별 가격 기록 기준.
KNT.TO의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 33.45, 최저 15.30 (2026-09-02 기준).
K92 Mining Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 KNT.TO의 가장 강한 달은 11월(평균 +15.25%), 가장 약한 달은 7월(평균 -4.23%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 420개로 계산.