Comparing Back to the side-by-side chart ↗
Grupa KĘTY SA (KTY.WA) — 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 | 1260.00 | 1300.00 | 1254.00 | 1292.00 | +3.03% | 23,103 |
| 2026-10-15 | 1275.00 | 1275.00 | 1248.00 | 1254.00 | -1.18% | 16,508 |
| 2026-10-14 | 1290.00 | 1296.00 | 1262.00 | 1269.00 | -1.63% | 12,354 |
| 2026-10-13 | 1255.00 | 1303.00 | 1252.00 | 1290.00 | +3.37% | 28,621 |
| 2026-10-12 | 1290.00 | 1305.00 | 1238.00 | 1248.00 | -2.65% | 26,458 |
| 2026-10-09 | 1272.00 | 1305.00 | 1266.00 | 1282.00 | +1.83% | 22,422 |
| 2026-10-08 | 1280.00 | 1280.00 | 1232.00 | 1259.00 | -1.02% | 10,348 |
| 2026-10-07 | 1291.00 | 1296.00 | 1261.00 | 1272.00 | -1.55% | 12,180 |
| 2026-10-06 | 1260.00 | 1292.00 | 1250.00 | 1292.00 | +2.46% | 11,395 |
| 2026-10-05 | 1305.00 | 1308.00 | 1235.00 | 1261.00 | +2.02% | 9,144 |
| 2026-10-02 | 1234.00 | 1253.00 | 1234.00 | 1236.00 | +0.32% | 8,455 |
| 2026-10-01 | 1272.00 | 1280.00 | 1226.00 | 1232.00 | -2.53% | 15,007 |
| 2026-09-30 | 1262.00 | 1283.00 | 1262.00 | 1264.00 | -0.47% | 8,592 |
| 2026-09-29 | 1272.00 | 1279.00 | 1261.00 | 1270.00 | -0.16% | 20,545 |
| 2026-09-28 | 1258.00 | 1272.00 | 1241.00 | 1272.00 | +1.35% | 18,924 |
| 2026-09-25 | 1274.00 | 1276.00 | 1250.00 | 1255.00 | -1.49% | 20,143 |
| 2026-09-24 | 1269.00 | 1280.00 | 1251.00 | 1274.00 | +0.87% | 17,524 |
| 2026-09-23 | 1289.00 | 1303.00 | 1255.00 | 1263.00 | -1.64% | 21,510 |
| 2026-09-22 | 1282.00 | 1317.00 | 1263.00 | 1284.00 | +1.10% | 21,692 |
| 2026-09-21 | 1269.00 | 1281.00 | 1253.00 | 1270.00 | +0.08% | 12,656 |
| 2026-09-18 | 1262.00 | 1277.00 | 1250.00 | 1269.00 | +0.48% | 58,585 |
| 2026-09-17 | 1232.00 | 1271.00 | 1217.00 | 1263.00 | +2.68% | 37,414 |
| 2026-09-16 | 1262.00 | 1266.00 | 1220.00 | 1230.00 | -2.69% | 47,718 |
| 2026-09-15 | 1170.00 | 1280.00 | 1160.00 | 1264.00 | +9.72% | 109,204 |
| 2026-09-14 | 1204.00 | 1214.00 | 1141.00 | 1152.00 | -4.32% | 36,644 |
| 2026-09-11 | 1213.00 | 1237.00 | 1204.00 | 1204.00 | -0.74% | 23,124 |
| 2026-09-10 | 1228.00 | 1241.00 | 1213.00 | 1213.00 | -1.06% | 16,795 |
| 2026-09-09 | 1257.00 | 1265.00 | 1226.00 | 1226.00 | -2.47% | 15,949 |
| 2026-09-08 | 1248.00 | 1270.00 | 1227.00 | 1257.00 | +1.13% | 10,904 |
| 2026-09-07 | 1231.00 | 1247.00 | 1226.00 | 1243.00 | +1.06% | 5,084 |
| 2026-09-04 | 1228.00 | 1239.00 | 1221.00 | 1230.00 | +0.24% | 9,999 |
| 2026-09-03 | 1226.00 | 1245.00 | 1200.00 | 1227.00 | +1.07% | 17,198 |
| 2026-09-02 | 1220.00 | 1233.00 | 1205.00 | 1214.00 | -0.41% | 14,360 |
| 2026-09-01 | 1266.00 | 1269.00 | 1215.00 | 1219.00 | -3.18% | 25,646 |
| 2026-08-31 | 1250.00 | 1267.00 | 1237.00 | 1259.00 | +0.96% | 15,855 |
| 2026-08-28 | 1249.00 | 1257.00 | 1243.00 | 1247.00 | +0.48% | 10,247 |
| 2026-08-27 | 1262.00 | 1262.00 | 1240.00 | 1241.00 | -1.59% | 9,388 |
| 2026-08-26 | 1245.00 | 1265.00 | 1241.00 | 1261.00 | +1.61% | 12,316 |
| 2026-08-25 | 1235.00 | 1250.00 | 1228.00 | 1241.00 | +0.49% | 11,808 |
| 2026-08-24 | 1231.00 | 1237.00 | 1215.00 | 1235.00 | +0.65% | 8,459 |
| 2026-08-21 | 1224.00 | 1254.00 | 1224.00 | 1227.00 | +1.15% | 16,529 |
| 2026-08-20 | 1260.00 | 1261.00 | 1201.00 | 1213.00 | -3.81% | 37,531 |
| 2026-08-19 | 1242.00 | 1275.00 | 1242.00 | 1261.00 | +1.37% | 21,580 |
| 2026-08-18 | 1243.00 | 1262.00 | 1231.00 | 1244.00 | -2.74% | 39,408 |
| 2026-08-17 | 1295.00 | 1303.00 | 1271.00 | 1279.00 | -0.70% | 18,026 |
| 2026-08-14 | 1290.00 | 1299.00 | 1279.00 | 1288.00 | +0.63% | 11,344 |
| 2026-08-13 | 1292.00 | 1306.00 | 1279.00 | 1280.00 | -0.70% | 15,998 |
| 2026-08-12 | 1306.00 | 1314.00 | 1289.00 | 1289.00 | -0.77% | 13,658 |
| 2026-08-11 | 1294.00 | 1314.00 | 1289.00 | 1299.00 | +0.46% | 21,127 |
| 2026-08-10 | 1281.00 | 1303.00 | 1264.00 | 1293.00 | +1.57% | 22,403 |
| 2026-08-07 | 1299.00 | 1302.00 | 1273.00 | 1273.00 | -1.62% | 24,650 |
| 2026-08-06 | 1296.00 | 1312.00 | 1291.00 | 1294.00 | +0.31% | 17,145 |
| 2026-08-05 | 1315.00 | 1324.00 | 1289.00 | 1290.00 | -0.77% | 19,285 |
| 2026-08-04 | 1275.00 | 1305.00 | 1263.00 | 1300.00 | +3.17% | 19,118 |
| 2026-08-03 | 1260.00 | 1288.00 | 1245.00 | 1260.00 | +0.80% | 31,320 |
| 2026-07-31 | 1277.00 | 1277.00 | 1236.00 | 1250.00 | -1.96% | 29,955 |
| 2026-07-30 | 1332.00 | 1332.00 | 1264.00 | 1275.00 | -2.82% | 28,694 |
| 2026-07-29 | 1324.00 | 1333.00 | 1308.00 | 1312.00 | +0.00% | 29,041 |
| 2026-07-28 | 1324.00 | 1345.00 | 1305.00 | 1312.00 | -0.83% | 21,911 |
| 2026-07-27 | 1349.00 | 1362.00 | 1318.00 | 1323.00 | -0.38% | 18,254 |
| 2026-07-24 | 1323.00 | 1339.00 | 1323.00 | 1328.00 | +0.45% | 15,836 |
| 2026-07-23 | 1338.00 | 1349.00 | 1308.00 | 1322.00 | -0.90% | 21,764 |
| 2026-07-22 | 1326.00 | 1347.00 | 1308.00 | 1334.00 | +0.83% | 21,019 |
| 2026-07-21 | 1314.00 | 1334.00 | 1310.00 | 1323.00 | +1.22% | 31,419 |
| 2026-07-20 | 1263.00 | 1335.00 | 1250.00 | 1307.00 | +3.65% | 28,895 |
| 2026-07-17 | 1279.00 | 1287.00 | 1261.00 | 1261.00 | -1.41% | 43,734 |
| 2026-07-16 | 1267.00 | 1304.00 | 1260.00 | 1279.00 | +1.03% | 18,873 |
| 2026-07-15 | 1259.00 | 1281.00 | 1254.00 | 1266.00 | +0.80% | 24,188 |
| 2026-07-14 | 1240.00 | 1258.00 | 1219.00 | 1256.00 | +1.62% | 13,873 |
| 2026-07-13 | 1235.00 | 1243.00 | 1216.00 | 1236.00 | +0.16% | 8,283 |
| 2026-07-10 | 1218.00 | 1245.00 | 1216.00 | 1234.00 | +2.15% | 11,916 |
| 2026-07-09 | 1199.00 | 1216.00 | 1190.00 | 1208.00 | +1.60% | 17,718 |
| 2026-07-08 | 1207.00 | 1210.00 | 1175.00 | 1189.00 | -1.74% | 14,856 |
| 2026-07-07 | 1222.00 | 1223.00 | 1191.00 | 1210.00 | -1.06% | 13,848 |
| 2026-07-06 | 1234.00 | 1235.00 | 1210.00 | 1223.00 | -0.41% | 11,112 |
| 2026-07-03 | 1230.00 | 1236.00 | 1226.00 | 1228.00 | +0.66% | 7,631 |
| 2026-07-02 | 1217.00 | 1232.00 | 1198.00 | 1220.00 | +1.16% | 8,345 |
| 2026-07-01 | 1220.00 | 1224.00 | 1200.00 | 1206.00 | +0.00% | 8,337 |
| 2026-06-30 | 1202.00 | 1220.00 | 1192.00 | 1206.00 | +0.92% | 17,740 |
| 2026-06-29 | 1228.00 | 1229.00 | 1190.00 | 1195.00 | -2.69% | 21,112 |
| 2026-06-26 | 1194.00 | 1234.00 | 1180.00 | 1228.00 | +3.45% | 17,074 |
| 2026-06-25 | 1180.00 | 1198.00 | 1173.00 | 1187.00 | +0.76% | 20,695 |
| 2026-06-24 | 1214.00 | 1218.00 | 1158.00 | 1178.00 | -2.89% | 26,022 |
| 2026-06-23 | 1216.00 | 1220.00 | 1187.00 | 1213.00 | +0.08% | 27,785 |
| 2026-06-22 | 1265.00 | 1268.00 | 1206.00 | 1212.00 | -4.04% | 23,917 |
| 2026-06-19 | 1225.00 | 1263.00 | 1225.00 | 1263.00 | +3.19% | 185,419 |
| 2026-06-18 | 1221.00 | 1233.00 | 1217.00 | 1224.00 | +0.25% | 12,796 |
| 2026-06-17 | 1227.00 | 1242.00 | 1221.00 | 1221.00 | +0.08% | 12,191 |
| 2026-06-16 | 1206.00 | 1237.00 | 1205.00 | 1220.00 | +1.33% | 15,338 |
| 2026-06-15 | 1239.00 | 1246.00 | 1204.00 | 1204.00 | -0.74% | 16,608 |
| 2026-06-12 | 1200.00 | 1234.00 | 1199.00 | 1213.00 | +1.42% | 13,939 |
| 2026-06-11 | 1181.00 | 1198.00 | 1171.00 | 1196.00 | +1.87% | 10,516 |
| 2026-06-10 | 1209.00 | 1218.00 | 1152.00 | 1174.00 | -2.89% | 16,967 |
| 2026-06-09 | 1218.00 | 1220.00 | 1200.00 | 1209.00 | +0.17% | 11,285 |
| 2026-06-08 | 1200.00 | 1211.00 | 1171.00 | 1207.00 | +0.58% | 17,495 |
| 2026-06-05 | 1229.00 | 1232.00 | 1198.00 | 1200.00 | -1.48% | 14,656 |
| 2026-06-03 | 1218.00 | 1240.00 | 1209.00 | 1218.00 | +0.00% | 17,491 |
| 2026-06-02 | 1197.00 | 1230.00 | 1196.00 | 1218.00 | +2.01% | 9,163 |
| 2026-06-01 | 1211.00 | 1221.00 | 1186.00 | 1194.00 | -1.16% | 7,713 |
| 2026-05-29 | 1222.00 | 1238.00 | 1208.00 | 1208.00 | -1.15% | 14,984 |
| 2026-05-28 | 1213.00 | 1230.00 | 1200.00 | 1222.00 | +1.08% | 19,159 |
| 2026-05-27 | 1199.00 | 1224.00 | 1199.00 | 1209.00 | +0.83% | 10,713 |
| 2026-05-26 | 1212.00 | 1222.00 | 1198.00 | 1199.00 | -0.99% | 7,608 |
| 2026-05-25 | 1208.00 | 1211.00 | 1199.00 | 1211.00 | +1.25% | 6,601 |
| 2026-05-22 | 1192.00 | 1201.00 | 1181.00 | 1196.00 | +0.50% | 16,163 |
| 2026-05-21 | 1183.00 | 1192.00 | 1165.00 | 1190.00 | +0.68% | 13,010 |
| 2026-05-20 | 1141.00 | 1185.00 | 1140.00 | 1182.00 | +3.41% | 17,088 |
| 2026-05-19 | 1162.00 | 1173.00 | 1143.00 | 1143.00 | -1.55% | 15,128 |
| 2026-05-18 | 1150.00 | 1167.00 | 1131.00 | 1161.00 | +0.96% | 11,237 |
| 2026-05-15 | 1132.00 | 1154.00 | 1125.00 | 1150.00 | +0.26% | 6,985 |
| 2026-05-14 | 1134.00 | 1155.00 | 1119.00 | 1147.00 | +1.59% | 9,887 |
| 2026-05-13 | 1110.00 | 1129.00 | 1102.00 | 1129.00 | +2.54% | 7,739 |
| 2026-05-12 | 1143.00 | 1143.00 | 1101.00 | 1101.00 | -2.91% | 16,140 |
| 2026-05-11 | 1137.00 | 1142.00 | 1117.00 | 1134.00 | -0.09% | 6,965 |
| 2026-05-08 | 1160.00 | 1160.00 | 1126.00 | 1135.00 | -1.30% | 9,468 |
| 2026-05-07 | 1166.00 | 1174.00 | 1141.00 | 1150.00 | -1.37% | 10,821 |
| 2026-05-06 | 1150.00 | 1179.00 | 1146.00 | 1166.00 | +2.19% | 23,905 |
| 2026-05-05 | 1132.00 | 1150.00 | 1113.00 | 1141.00 | +2.06% | 18,742 |
| 2026-05-04 | 1124.00 | 1137.00 | 1112.00 | 1118.00 | +0.99% | 17,417 |
| 2026-04-30 | 1082.00 | 1113.00 | 1077.00 | 1107.00 | +0.73% | 19,112 |
| 2026-04-29 | 1104.00 | 1117.00 | 1064.00 | 1099.00 | +0.18% | 39,420 |
| 2026-04-28 | 1115.00 | 1124.00 | 1091.00 | 1097.00 | -1.35% | 7,218 |
| 2026-04-27 | 1120.00 | 1124.00 | 1103.00 | 1112.00 | -1.16% | 11,202 |
| 2026-04-24 | 1115.00 | 1133.00 | 1110.00 | 1125.00 | -0.18% | 12,799 |
| 2026-04-23 | 1135.00 | 1139.00 | 1104.00 | 1127.00 | +0.71% | 8,866 |
| 2026-04-22 | 1128.00 | 1129.00 | 1111.00 | 1119.00 | -0.80% | 6,926 |
| 2026-04-21 | 1123.00 | 1136.00 | 1118.00 | 1128.00 | +0.36% | 8,229 |
| 2026-04-20 | 1144.00 | 1145.00 | 1120.00 | 1124.00 | -2.26% | 11,482 |
| 2026-04-17 | 1109.00 | 1155.00 | 1096.00 | 1150.00 | +3.60% | 24,179 |
| 2026-04-16 | 1098.00 | 1119.00 | 1078.00 | 1110.00 | +1.09% | 20,915 |
| 2026-04-15 | 1088.00 | 1098.00 | 1077.00 | 1098.00 | +0.92% | 12,235 |
| 2026-04-14 | 1083.00 | 1089.00 | 1071.00 | 1088.00 | +0.93% | 8,046 |
| 2026-04-13 | 1080.00 | 1086.00 | 1061.00 | 1078.00 | -0.92% | 11,032 |
| 2026-04-10 | 1070.00 | 1090.00 | 1046.00 | 1088.00 | +1.78% | 10,890 |
| 2026-04-09 | 1061.00 | 1069.00 | 1048.00 | 1069.00 | +0.75% | 6,800 |
| 2026-04-08 | 1036.00 | 1063.00 | 1028.00 | 1061.00 | +5.89% | 26,620 |
| 2026-04-07 | 1021.00 | 1028.00 | 995.00 | 1002.00 | -1.09% | 9,206 |
| 2026-04-02 | 999.00 | 1021.00 | 986.50 | 1013.00 | +0.30% | 13,149 |
| 2026-04-01 | 1000.00 | 1023.00 | 999.00 | 1010.00 | +2.54% | 20,871 |
| 2026-03-31 | 985.00 | 996.50 | 978.50 | 985.00 | +1.03% | 17,104 |
| 2026-03-30 | 980.50 | 989.50 | 970.00 | 975.00 | -0.56% | 28,236 |
| 2026-03-27 | 972.00 | 988.00 | 959.00 | 980.50 | +1.76% | 21,106 |
| 2026-03-26 | 972.50 | 978.50 | 945.50 | 963.50 | -0.67% | 21,396 |
| 2026-03-25 | 967.50 | 987.50 | 964.00 | 970.00 | +1.68% | 25,313 |
| 2026-03-24 | 965.50 | 966.00 | 943.50 | 954.00 | -0.83% | 10,951 |
| 2026-03-23 | 939.00 | 966.00 | 904.00 | 962.00 | +0.84% | 20,276 |
| 2026-03-20 | 985.00 | 986.00 | 948.50 | 954.00 | -1.95% | 75,051 |
| 2026-03-19 | 982.00 | 982.00 | 961.00 | 973.00 | -1.07% | 20,319 |
| 2026-03-18 | 999.50 | 1009.00 | 982.00 | 983.50 | -0.86% | 9,212 |
| 2026-03-17 | 962.00 | 997.00 | 952.00 | 992.00 | +3.93% | 21,526 |
| 2026-03-16 | 948.00 | 959.00 | 940.00 | 954.50 | +0.16% | 11,839 |
| 2026-03-13 | 972.00 | 972.00 | 947.50 | 953.00 | -1.90% | 18,705 |
| 2026-03-12 | 1000.00 | 1000.00 | 955.50 | 971.50 | -2.21% | 19,444 |
| 2026-03-11 | 1006.00 | 1010.00 | 979.00 | 993.50 | -1.14% | 14,715 |
| 2026-03-10 | 1015.00 | 1026.00 | 996.00 | 1005.00 | +0.20% | 13,251 |
| 2026-03-09 | 1016.00 | 1019.00 | 989.50 | 1003.00 | -1.96% | 12,668 |
| 2026-03-06 | 1042.00 | 1050.00 | 1006.00 | 1023.00 | -1.63% | 12,343 |
| 2026-03-05 | 1060.00 | 1061.00 | 1037.00 | 1040.00 | -1.79% | 7,799 |
| 2026-03-04 | 1023.00 | 1059.00 | 1023.00 | 1059.00 | +3.52% | 12,762 |
| 2026-03-03 | 1055.00 | 1065.00 | 1017.00 | 1023.00 | -4.84% | 12,329 |
| 2026-03-02 | 1055.00 | 1075.00 | 1040.00 | 1075.00 | -0.65% | 14,274 |
| 2026-02-27 | 1105.00 | 1110.00 | 1076.00 | 1082.00 | -1.64% | 16,067 |
| 2026-02-26 | 1089.00 | 1103.00 | 1087.00 | 1100.00 | +1.38% | 13,475 |
| 2026-02-25 | 1077.00 | 1092.00 | 1070.00 | 1085.00 | +0.74% | 8,537 |
| 2026-02-24 | 1066.00 | 1080.00 | 1056.00 | 1077.00 | +1.13% | 10,320 |
| 2026-02-23 | 1066.00 | 1073.00 | 1061.00 | 1065.00 | -0.09% | 13,053 |
| 2026-02-20 | 1065.00 | 1066.00 | 1052.00 | 1066.00 | +0.57% | 6,818 |
| 2026-02-19 | 1067.00 | 1075.00 | 1048.00 | 1060.00 | -1.58% | 10,713 |
| 2026-02-18 | 1063.00 | 1079.00 | 1055.00 | 1077.00 | +2.57% | 8,929 |
| 2026-02-17 | 1080.00 | 1080.00 | 1050.00 | 1050.00 | -2.05% | 5,678 |
| 2026-02-16 | 1070.00 | 1077.00 | 1063.00 | 1072.00 | +0.19% | 8,426 |
| 2026-02-13 | 1080.00 | 1081.00 | 1061.00 | 1070.00 | -1.11% | 11,083 |
| 2026-02-12 | 1080.00 | 1091.00 | 1075.00 | 1082.00 | +0.37% | 10,993 |
| 2026-02-11 | 1061.00 | 1078.00 | 1050.00 | 1078.00 | +1.70% | 10,800 |
| 2026-02-10 | 1075.00 | 1085.00 | 1054.00 | 1060.00 | -1.49% | 15,461 |
| 2026-02-09 | 1040.00 | 1080.00 | 1040.00 | 1076.00 | +3.56% | 17,809 |
| 2026-02-06 | 1022.00 | 1042.00 | 1022.00 | 1039.00 | +1.07% | 16,350 |
| 2026-02-05 | 1035.00 | 1044.00 | 1023.00 | 1028.00 | -1.44% | 19,441 |
| 2026-02-04 | 1045.00 | 1047.00 | 1030.00 | 1043.00 | -0.19% | 18,245 |
| 2026-02-03 | 1023.00 | 1047.00 | 1014.00 | 1045.00 | +2.45% | 20,259 |
| 2026-02-02 | 999.00 | 1020.00 | 999.00 | 1020.00 | +0.00% | 38,707 |
| 2026-01-30 | 1022.00 | 1022.00 | 998.00 | 1020.00 | +0.99% | 20,886 |
| 2026-01-29 | 1015.00 | 1024.00 | 1005.00 | 1010.00 | -0.39% | 20,209 |
| 2026-01-28 | 1025.00 | 1026.00 | 1001.00 | 1014.00 | -0.98% | 17,470 |
| 2026-01-27 | 1015.00 | 1036.00 | 1010.00 | 1024.00 | +0.49% | 21,156 |
| 2026-01-26 | 1026.00 | 1026.00 | 1005.00 | 1019.00 | -0.68% | 11,910 |
| 2026-01-23 | 1026.00 | 1030.00 | 1016.00 | 1026.00 | +0.10% | 15,002 |
| 2026-01-22 | 1016.00 | 1030.00 | 1009.00 | 1025.00 | +0.99% | 18,017 |
| 2026-01-21 | 1000.00 | 1017.00 | 991.00 | 1015.00 | +0.79% | 18,079 |
| 2026-01-20 | 995.00 | 1007.00 | 980.00 | 1007.00 | +1.46% | 21,964 |
| 2026-01-19 | 1003.00 | 1003.00 | 981.50 | 992.50 | -1.54% | 11,085 |
| 2026-01-16 | 1007.00 | 1018.00 | 997.50 | 1008.00 | -0.40% | 17,368 |
| 2026-01-15 | 1000.00 | 1012.00 | 991.00 | 1012.00 | +1.30% | 17,451 |
| 2026-01-14 | 995.00 | 1009.00 | 986.50 | 999.00 | +0.50% | 22,345 |
| 2026-01-13 | 988.00 | 997.00 | 980.00 | 994.00 | +0.51% | 14,794 |
| 2026-01-12 | 983.00 | 989.00 | 966.50 | 989.00 | +0.61% | 15,238 |
| 2026-01-09 | 965.00 | 983.00 | 947.00 | 983.00 | +1.87% | 20,073 |
| 2026-01-08 | 960.00 | 965.00 | 941.50 | 965.00 | +0.26% | 12,154 |
| 2026-01-07 | 930.00 | 962.50 | 926.50 | 962.50 | +4.51% | 23,223 |
| 2026-01-05 | 932.00 | 941.00 | 917.00 | 921.00 | -1.07% | 13,262 |
| 2026-01-02 | 925.00 | 933.50 | 911.00 | 931.00 | +1.92% | 12,089 |
| 2025-12-30 | 914.50 | 928.00 | 911.50 | 913.50 | +0.05% | 10,178 |
| 2025-12-29 | 909.50 | 913.00 | 897.50 | 913.00 | +1.67% | 9,250 |
| 2025-12-23 | 900.00 | 905.50 | 896.50 | 898.00 | -0.11% | 10,703 |
| 2025-12-22 | 899.00 | 901.00 | 888.00 | 899.00 | +0.28% | 12,250 |
| 2025-12-19 | 900.00 | 905.50 | 891.00 | 896.50 | +0.06% | 35,255 |
| 2025-12-18 | 924.00 | 924.00 | 877.00 | 896.00 | -2.18% | 35,802 |
| 2025-12-17 | 936.00 | 942.00 | 913.00 | 916.00 | -1.93% | 28,591 |
| 2025-12-16 | 930.00 | 938.50 | 920.50 | 934.00 | +0.76% | 26,613 |
| 2025-12-15 | 930.00 | 940.00 | 917.50 | 927.00 | -0.16% | 29,245 |
| 2025-12-12 | 945.00 | 945.50 | 927.50 | 928.50 | -1.17% | 13,447 |
| 2025-12-11 | 949.00 | 949.00 | 933.50 | 939.50 | -0.63% | 8,185 |
| 2025-12-10 | 949.50 | 949.50 | 930.50 | 945.50 | -0.26% | 22,716 |
| 2025-12-09 | 926.00 | 949.00 | 920.00 | 948.00 | +3.04% | 19,571 |
| 2025-12-08 | 925.50 | 935.00 | 919.00 | 920.00 | -0.81% | 8,365 |
| 2025-12-05 | 959.50 | 971.00 | 924.00 | 927.50 | -3.13% | 21,109 |
| 2025-12-04 | 944.00 | 964.00 | 944.00 | 957.50 | +0.63% | 18,750 |
| 2025-12-03 | 963.00 | 973.50 | 944.50 | 951.50 | -1.19% | 11,333 |
| 2025-12-02 | 965.50 | 975.00 | 956.00 | 963.00 | +0.42% | 8,966 |
| 2025-12-01 | 962.00 | 967.50 | 952.00 | 959.00 | -0.31% | 11,142 |
| 2025-11-28 | 962.00 | 964.00 | 954.50 | 962.00 | +0.16% | 13,044 |
| 2025-11-27 | 954.00 | 964.50 | 954.00 | 960.50 | +0.37% | 7,780 |
| 2025-11-26 | 949.00 | 959.50 | 944.50 | 957.00 | +1.81% | 18,472 |
| 2025-11-25 | 927.50 | 949.00 | 922.50 | 940.00 | +1.40% | 11,975 |
| 2025-11-24 | 917.00 | 927.50 | 912.00 | 927.00 | +1.92% | 36,356 |
| 2025-11-21 | 911.50 | 917.00 | 893.00 | 909.50 | -0.98% | 10,171 |
| 2025-11-20 | 925.50 | 930.00 | 913.50 | 918.50 | -0.05% | 8,386 |
| 2025-11-19 | 911.50 | 922.00 | 908.50 | 919.00 | +0.77% | 5,063 |
| 2025-11-18 | 916.00 | 920.00 | 905.00 | 912.00 | -0.44% | 33,915 |
| 2025-11-17 | 927.00 | 931.00 | 916.00 | 916.00 | -1.66% | 6,557 |
| 2025-11-14 | 952.00 | 952.00 | 915.50 | 931.50 | -2.36% | 8,636 |
| 2025-11-13 | 952.50 | 963.00 | 945.00 | 954.00 | +0.69% | 10,040 |
| 2025-11-12 | 934.00 | 958.00 | 934.00 | 947.50 | +1.55% | 15,835 |
| 2025-11-10 | 930.00 | 933.50 | 926.00 | 933.00 | +0.86% | 4,902 |
| 2025-11-07 | 925.00 | 936.50 | 915.50 | 925.00 | +0.49% | 8,745 |
| 2025-11-06 | 926.50 | 934.50 | 915.50 | 920.50 | +0.60% | 10,576 |
| 2025-11-05 | 917.50 | 926.50 | 908.00 | 915.00 | -0.44% | 11,043 |
| 2025-11-04 | 937.00 | 940.00 | 917.50 | 919.00 | -2.29% | 7,438 |
| 2025-11-03 | 929.00 | 946.50 | 929.00 | 940.50 | +1.18% | 5,820 |
| 2025-10-31 | 947.50 | 948.00 | 925.00 | 929.50 | -1.69% | 12,075 |
| 2025-10-30 | 949.50 | 949.50 | 936.50 | 945.50 | +0.11% | 8,452 |
| 2025-10-29 | 950.00 | 950.50 | 939.50 | 944.50 | +0.05% | 9,737 |
| 2025-10-28 | 947.00 | 957.00 | 940.50 | 944.00 | -0.32% | 14,197 |
| 2025-10-27 | 931.00 | 947.50 | 931.00 | 947.00 | +2.21% | 26,794 |
| 2025-10-24 | 924.00 | 936.50 | 919.50 | 926.50 | +0.27% | 17,727 |
| 2025-10-23 | 934.00 | 934.00 | 910.50 | 924.00 | -1.07% | 10,801 |
| 2025-10-22 | 930.00 | 935.00 | 918.50 | 934.00 | +0.97% | 12,752 |
| 2025-10-21 | 929.00 | 940.00 | 922.50 | 925.00 | -0.32% | 15,058 |
| 2025-10-20 | 913.50 | 932.00 | 911.00 | 928.00 | +1.03% | 16,701 |
| 2025-10-17 | 916.00 | 923.50 | 896.00 | 918.50 | -0.16% | 15,333 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 1월 (+9.71%). 가장 약한 달: 12월 (-4.74%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Grupa KĘTY SA (KTY.WA)의 최근 종가는 얼마입니까?
2026-10-16 기준 1292.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
KTY.WA의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 1362.00, 최저 877.00 (2026-10-16 기준).
Grupa KĘTY SA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 KTY.WA의 가장 강한 달은 1월(평균 +9.71%), 가장 약한 달은 12월(평균 -4.74%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 450개로 계산.