Ping An Bank Co Ltd (000001.SHE) — 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	11.63	11.63	11.36	11.50	+0.79%	112,482,815
2026-10-15	11.50	11.52	11.26	11.41	-0.78%	151,176,706
2026-10-14	11.57	11.72	11.48	11.50	-0.61%	96,908,192
2026-10-13	11.73	11.77	11.55	11.57	-1.36%	99,493,686
2026-10-12	11.62	11.83	11.62	11.73	+1.21%	105,863,456
2026-10-09	11.78	11.89	11.58	11.59	-1.61%	107,810,561
2026-10-08	11.57	11.87	11.54	11.78	+1.82%	148,168,594
2026-09-30	11.36	11.65	11.33	11.57	+1.94%	104,535,745
2026-09-29	11.30	11.41	11.28	11.35	+0.44%	69,097,909
2026-09-28	11.28	11.41	11.27	11.30	+0.00%	71,534,143
2026-09-24	11.35	11.47	11.29	11.30	-2.59%	104,381,872
2026-09-23	11.68	11.71	11.55	11.60	-0.94%	90,672,565
2026-09-22	11.70	11.75	11.62	11.71	-0.17%	75,945,732
2026-09-21	11.70	11.73	11.60	11.73	+0.26%	81,755,531
2026-09-18	11.59	11.82	11.56	11.70	+0.78%	85,303,779
2026-09-17	11.68	11.74	11.57	11.61	-0.77%	69,192,535
2026-09-16	11.80	11.84	11.57	11.70	-1.02%	94,962,632
2026-09-15	11.82	11.88	11.77	11.82	-0.25%	75,525,146
2026-09-14	11.73	11.90	11.72	11.85	+0.94%	74,124,802
2026-09-11	11.82	11.86	11.71	11.74	-0.93%	83,246,084
2026-09-10	11.68	11.86	11.66	11.85	+1.28%	86,763,222
2026-09-09	11.76	11.79	11.69	11.70	-0.68%	58,230,598
2026-09-08	11.66	11.81	11.65	11.78	+0.68%	74,051,597
2026-09-07	11.87	11.88	11.65	11.70	-1.60%	108,727,552
2026-09-04	11.86	12.00	11.85	11.89	+0.08%	81,437,295
2026-09-03	11.88	12.08	11.83	11.88	-0.25%	110,513,439
2026-09-02	11.92	11.99	11.85	11.91	-0.08%	89,224,752
2026-09-01	11.68	11.96	11.65	11.92	+1.71%	152,316,453
2026-08-31	11.64	11.77	11.62	11.72	+0.60%	90,885,655
2026-08-28	11.54	11.68	11.48	11.65	+0.52%	83,812,624
2026-08-27	11.70	11.72	11.51	11.59	-1.19%	97,570,170
2026-08-26	11.55	11.75	11.52	11.73	+1.21%	116,728,878
2026-08-25	11.57	11.64	11.53	11.59	+0.26%	99,488,115
2026-08-24	11.38	11.58	11.35	11.56	+1.31%	119,902,495
2026-08-21	11.36	11.46	11.32	11.41	+0.09%	86,912,763
2026-08-20	11.20	11.40	11.19	11.40	+1.15%	118,357,823
2026-08-19	11.08	11.27	11.07	11.27	+1.99%	142,649,557
2026-08-18	11.10	11.14	11.03	11.05	-0.45%	80,892,971
2026-08-17	11.20	11.22	11.07	11.10	-0.09%	92,904,344
2026-08-14	11.22	11.23	11.11	11.11	-1.24%	83,234,379
2026-08-13	11.23	11.27	11.18	11.25	+0.00%	75,598,076
2026-08-12	11.26	11.29	11.20	11.25	-0.09%	63,295,026
2026-08-11	11.31	11.40	11.24	11.26	-0.27%	66,336,053
2026-08-10	11.18	11.38	11.16	11.29	+0.89%	88,906,014
2026-08-07	11.23	11.26	11.10	11.19	-0.71%	88,297,701
2026-08-06	11.22	11.28	11.12	11.27	+0.18%	104,634,257
2026-08-05	11.41	11.50	11.18	11.25	-1.66%	151,150,993
2026-08-04	11.58	11.62	11.42	11.44	-1.55%	122,112,984
2026-08-03	11.54	11.66	11.52	11.62	-0.09%	106,085,094
2026-07-31	11.50	11.63	11.28	11.63	+0.17%	202,497,895
2026-07-30	11.28	11.62	11.18	11.61	+2.93%	277,770,773
2026-07-29	11.19	11.36	11.18	11.28	+0.71%	151,105,407
2026-07-28	11.10	11.21	11.09	11.20	+0.81%	106,101,129
2026-07-27	11.11	11.16	11.04	11.11	+0.09%	95,715,556
2026-07-24	11.09	11.18	11.09	11.10	+0.18%	114,093,292
2026-07-23	10.92	11.12	10.90	11.08	+0.91%	109,574,268
2026-07-22	10.81	10.98	10.77	10.98	+1.29%	102,948,394
2026-07-21	10.99	11.13	10.83	10.84	-1.28%	175,511,288
2026-07-20	10.75	11.00	10.74	10.98	+1.86%	156,730,393
2026-07-17	10.75	10.88	10.72	10.78	+0.09%	107,549,901
2026-07-16	10.85	10.93	10.72	10.77	-0.65%	80,076,623
2026-07-15	10.65	10.87	10.63	10.84	+1.40%	98,142,155
2026-07-14	10.53	10.70	10.48	10.69	+1.42%	119,371,535
2026-07-13	10.42	10.55	10.38	10.54	+0.86%	92,474,624
2026-07-10	10.50	10.51	10.40	10.45	-0.38%	95,732,035
2026-07-09	10.55	10.59	10.43	10.49	-1.04%	74,719,101
2026-07-08	10.44	10.63	10.34	10.60	+1.24%	95,076,022
2026-07-07	10.46	10.51	10.35	10.47	-0.29%	80,522,115
2026-07-06	10.25	10.52	10.22	10.50	+2.04%	106,104,863
2026-07-03	10.29	10.40	10.18	10.29	+0.10%	86,332,664
2026-07-02	10.20	10.36	10.17	10.28	+1.18%	100,474,867
2026-07-01	10.05	10.18	9.99	10.16	+1.09%	90,688,982
2026-06-30	10.22	10.22	10.04	10.05	-1.86%	111,135,281
2026-06-29	10.22	10.32	10.02	10.24	+0.10%	112,413,978
2026-06-26	10.42	10.47	10.19	10.23	-1.82%	123,648,164
2026-06-25	10.47	10.59	10.41	10.42	-0.86%	108,399,905
2026-06-24	10.68	10.78	10.51	10.51	-1.87%	112,584,114
2026-06-23	10.65	10.91	10.63	10.71	+0.56%	119,060,407
2026-06-22	10.52	10.67	10.42	10.65	+1.24%	126,531,672
2026-06-18	10.74	10.77	10.52	10.52	-2.41%	142,689,316
2026-06-17	10.97	10.99	10.75	10.78	-1.46%	96,582,803
2026-06-16	11.05	11.12	10.91	10.94	-1.08%	94,270,804
2026-06-15	11.21	11.21	10.98	11.06	-1.60%	154,130,495
2026-06-12	11.00	11.25	10.88	11.24	-0.53%	203,235,546
2026-06-11	11.32	11.39	11.25	11.30	-0.18%	115,622,222
2026-06-10	11.07	11.35	11.07	11.32	+1.71%	154,317,639
2026-06-09	11.01	11.19	10.96	11.13	+0.91%	114,967,234
2026-06-08	10.97	11.10	10.96	11.03	+0.46%	109,092,646
2026-06-05	10.83	11.03	10.83	10.98	+1.48%	100,350,334
2026-06-04	10.91	10.97	10.77	10.82	-1.55%	86,927,083
2026-06-03	11.03	11.06	10.92	10.99	-0.81%	82,527,172
2026-06-02	10.98	11.10	10.94	11.08	+0.82%	88,542,842
2026-06-01	10.90	10.99	10.81	10.99	+0.55%	95,459,569
2026-05-29	10.65	10.93	10.62	10.93	+2.53%	139,936,780
2026-05-28	10.76	10.79	10.63	10.66	-0.93%	90,071,107
2026-05-27	10.76	10.85	10.72	10.76	-0.28%	83,972,718
2026-05-26	10.71	10.83	10.66	10.79	+1.03%	83,734,690
2026-05-25	10.68	10.76	10.64	10.68	+0.00%	66,310,295
2026-05-22	10.70	10.73	10.65	10.68	-0.19%	95,413,273
2026-05-21	10.78	10.80	10.69	10.70	-0.65%	111,021,108
2026-05-20	10.86	10.88	10.76	10.77	-0.83%	74,763,214
2026-05-19	10.83	10.92	10.83	10.86	+0.00%	79,352,913
2026-05-18	10.96	10.97	10.82	10.86	-1.18%	85,638,157
2026-05-15	11.05	11.11	10.96	10.99	-0.54%	97,474,176
2026-05-14	11.14	11.15	11.05	11.05	-0.81%	79,436,841
2026-05-13	11.25	11.28	11.11	11.14	-0.98%	101,797,392
2026-05-12	11.28	11.36	11.21	11.25	-0.27%	102,903,842
2026-05-11	11.29	11.31	11.16	11.28	-0.18%	93,186,521
2026-05-08	11.34	11.42	11.30	11.30	-0.62%	79,881,986
2026-05-07	11.37	11.39	11.30	11.37	+0.09%	93,695,806
2026-05-06	11.50	11.50	11.30	11.36	-1.13%	121,638,755
2026-04-30	11.50	11.60	11.46	11.49	-0.26%	113,924,162
2026-04-29	11.43	11.54	11.39	11.52	+0.52%	137,842,344
2026-04-28	11.36	11.46	11.32	11.46	+0.70%	167,425,883
2026-04-27	11.33	11.57	11.29	11.38	+3.45%	340,127,567
2026-04-24	10.98	11.03	10.92	11.00	+0.00%	58,271,012
2026-04-23	10.98	11.03	10.93	11.00	+0.18%	64,806,661
2026-04-22	11.08	11.09	10.95	10.98	-0.90%	83,905,399
2026-04-21	11.04	11.16	11.03	11.08	+0.18%	80,694,634
2026-04-20	11.01	11.07	10.96	11.06	+0.45%	63,003,366
2026-04-17	11.09	11.11	10.99	11.01	-0.72%	72,253,042
2026-04-16	11.20	11.23	11.07	11.09	-1.07%	68,091,460
2026-04-15	11.16	11.22	11.15	11.21	+0.36%	50,393,793
2026-04-14	11.07	11.17	11.07	11.17	+0.90%	49,615,109
2026-04-13	11.05	11.09	11.03	11.07	-0.18%	40,610,413
2026-04-10	11.10	11.13	11.07	11.09	-0.09%	48,104,693
2026-04-09	11.17	11.22	11.06	11.10	-1.07%	60,236,493
2026-04-08	11.11	11.22	11.05	11.22	+1.72%	81,297,589
2026-04-07	11.12	11.14	10.97	11.03	-0.81%	60,795,521
2026-04-03	11.28	11.28	11.09	11.12	-1.33%	75,775,733
2026-04-02	11.15	11.32	11.13	11.27	+1.08%	114,889,522
2026-04-01	11.09	11.23	11.08	11.15	+0.63%	91,892,539
2026-03-31	11.00	11.18	10.99	11.08	+0.82%	116,456,534
2026-03-30	10.98	11.05	10.94	10.99	-0.27%	63,252,210
2026-03-27	10.91	11.05	10.83	11.02	+0.73%	88,412,862
2026-03-26	10.91	11.05	10.90	10.94	+0.00%	82,766,409
2026-03-25	10.89	10.95	10.79	10.94	+0.55%	74,477,991
2026-03-24	10.52	10.89	10.52	10.88	+4.11%	162,225,127
2026-03-23	10.68	10.68	10.43	10.45	-2.97%	158,008,833
2026-03-20	10.87	10.94	10.76	10.77	-1.01%	83,408,256
2026-03-19	10.92	10.97	10.86	10.88	-0.73%	62,421,195
2026-03-18	11.04	11.04	10.91	10.96	-0.63%	79,107,940
2026-03-17	10.91	11.07	10.90	11.03	+1.01%	107,665,681
2026-03-16	10.93	10.97	10.88	10.92	-0.09%	71,560,301
2026-03-13	10.92	11.00	10.88	10.93	-0.09%	84,193,915
2026-03-12	10.87	10.96	10.85	10.94	+0.46%	75,490,558
2026-03-11	10.79	10.90	10.77	10.89	+0.74%	72,053,464
2026-03-10	10.77	10.81	10.73	10.81	+0.46%	79,011,168
2026-03-09	10.79	10.82	10.74	10.76	-0.55%	83,589,238
2026-03-06	10.78	10.84	10.77	10.82	+0.09%	47,657,680
2026-03-05	10.72	10.84	10.70	10.81	+0.93%	71,264,118
2026-03-04	10.84	10.84	10.67	10.71	-1.56%	108,971,396
2026-03-03	10.85	10.95	10.80	10.88	+0.28%	102,869,483
2026-03-02	10.85	10.89	10.77	10.85	-0.46%	83,887,355
2026-02-27	10.86	10.92	10.84	10.90	+0.28%	61,222,796
2026-02-26	10.86	10.91	10.80	10.87	+0.09%	71,273,019
2026-02-25	10.91	10.95	10.78	10.86	-0.46%	106,313,487
2026-02-24	10.93	10.95	10.88	10.91	+0.00%	60,251,240
2026-02-13	10.96	10.99	10.90	10.91	-0.46%	55,504,736
2026-02-12	11.07	11.08	10.93	10.96	-0.99%	68,134,024
2026-02-11	11.06	11.09	11.02	11.07	+0.09%	43,104,098
2026-02-10	11.07	11.10	11.02	11.06	-0.09%	60,042,999
2026-02-09	11.05	11.11	11.01	11.07	+0.18%	61,971,670
2026-02-06	11.08	11.14	10.99	11.05	-0.36%	72,770,959
2026-02-05	10.98	11.11	10.96	11.09	+1.09%	117,759,109
2026-02-04	10.85	10.98	10.84	10.97	+1.20%	69,541,547
2026-02-03	10.89	10.90	10.77	10.84	-0.18%	80,662,816
2026-02-02	10.82	11.03	10.80	10.86	+0.28%	122,317,302
2026-01-30	10.94	11.03	10.83	10.83	-1.19%	109,175,497
2026-01-29	10.84	10.98	10.66	10.96	+1.11%	185,299,383
2026-01-28	10.94	10.99	10.82	10.84	-0.91%	143,876,603
2026-01-27	10.96	11.03	10.93	10.94	-0.18%	89,409,121
2026-01-26	10.98	11.06	10.92	10.96	-0.27%	110,624,665
2026-01-23	11.07	11.09	10.98	10.99	-0.72%	110,999,429
2026-01-22	11.07	11.15	11.05	11.07	+0.00%	78,863,462
2026-01-21	11.15	11.18	11.06	11.07	-0.81%	90,012,491
2026-01-20	11.12	11.20	11.11	11.16	+0.36%	77,227,609
2026-01-19	11.15	11.21	11.11	11.12	-0.63%	80,474,131
2026-01-16	11.34	11.34	11.16	11.19	-1.06%	111,947,254
2026-01-15	11.33	11.37	11.30	11.31	-0.44%	88,495,977
2026-01-14	11.47	11.47	11.35	11.36	-0.96%	127,475,714
2026-01-13	11.48	11.54	11.44	11.47	-0.09%	106,154,122
2026-01-12	11.45	11.49	11.42	11.48	+0.17%	85,521,298
2026-01-09	11.53	11.53	11.44	11.46	-0.43%	98,339,004
2026-01-08	11.64	11.65	11.49	11.51	-1.12%	110,008,511
2026-01-07	11.66	11.82	11.62	11.64	-0.26%	96,623,624
2026-01-06	11.50	11.68	11.48	11.67	+1.48%	130,464,842
2026-01-05	11.42	11.51	11.41	11.50	+0.79%	87,549,118
2025-12-31	11.48	11.49	11.40	11.41	-0.61%	59,062,037
2025-12-30	11.53	11.56	11.45	11.48	-0.69%	58,258,433
2025-12-29	11.54	11.62	11.50	11.56	+0.17%	64,829,542
2025-12-26	11.56	11.59	11.53	11.54	-0.17%	43,633,984
2025-12-25	11.54	11.62	11.52	11.56	+0.17%	54,745,523
2025-12-24	11.55	11.58	11.49	11.54	-0.17%	50,524,356
2025-12-23	11.52	11.60	11.50	11.56	+0.35%	66,626,574
2025-12-22	11.61	11.61	11.51	11.52	-0.86%	74,236,916
2025-12-19	11.63	11.65	11.58	11.62	-0.17%	64,988,619
2025-12-18	11.51	11.65	11.48	11.64	+0.95%	79,046,654
2025-12-17	11.47	11.58	11.42	11.53	+0.44%	70,149,533
2025-12-16	11.49	11.55	11.44	11.48	-0.26%	64,735,136
2025-12-15	11.34	11.54	11.33	11.51	+1.41%	94,083,253
2025-12-12	11.37	11.43	11.30	11.35	-0.18%	119,189,472
2025-12-11	11.35	11.39	11.30	11.37	+0.35%	92,526,129
2025-12-10	11.44	11.46	11.29	11.33	-0.87%	104,406,472
2025-12-09	11.52	11.54	11.43	11.43	-0.78%	73,395,745
2025-12-08	11.49	11.60	11.48	11.52	-0.09%	85,589,893
2025-12-05	11.49	11.54	11.40	11.53	+0.35%	89,076,609
2025-12-04	11.55	11.58	11.46	11.49	-0.52%	88,608,988
2025-12-03	11.64	11.70	11.54	11.55	-0.77%	94,460,109
2025-12-02	11.68	11.73	11.59	11.64	-0.43%	76,805,993
2025-12-01	11.60	11.70	11.53	11.69	+0.69%	103,732,271
2025-11-28	11.67	11.68	11.58	11.61	-0.85%	88,435,845
2025-11-27	11.66	11.71	11.58	11.71	+0.17%	101,184,710
2025-11-26	11.81	11.85	11.65	11.69	-0.93%	82,130,109
2025-11-25	11.61	11.80	11.58	11.80	+1.72%	102,808,052
2025-11-24	11.70	11.73	11.60	11.60	-0.77%	111,711,880
2025-11-21	11.80	11.88	11.66	11.69	-1.35%	146,535,888
2025-11-20	11.79	11.99	11.74	11.85	+0.42%	163,703,985
2025-11-19	11.58	11.83	11.57	11.80	+1.81%	133,499,619
2025-11-18	11.65	11.69	11.57	11.59	-0.69%	67,007,735
2025-11-17	11.75	11.75	11.62	11.67	-0.68%	99,523,287
2025-11-14	11.67	11.84	11.66	11.75	+0.43%	131,699,498
2025-11-13	11.68	11.72	11.57	11.70	+0.17%	97,899,103
2025-11-12	11.70	11.79	11.65	11.68	+0.09%	114,132,538
2025-11-11	11.62	11.69	11.57	11.67	+0.34%	88,650,887
2025-11-10	11.52	11.64	11.45	11.63	+0.69%	82,720,833
2025-11-07	11.52	11.58	11.50	11.55	+0.35%	73,485,055
2025-11-06	11.50	11.58	11.47	11.51	-0.09%	76,658,546
2025-11-05	11.59	11.60	11.50	11.52	-0.60%	79,492,605
2025-11-04	11.42	11.64	11.40	11.59	+1.40%	150,300,748
2025-11-03	11.34	11.44	11.30	11.43	+0.97%	95,232,643
2025-10-31	11.38	11.40	11.30	11.32	-0.53%	97,019,293
2025-10-30	11.38	11.47	11.36	11.38	-0.09%	94,377,015
2025-10-29	11.46	11.46	11.36	11.39	-0.70%	96,621,364
2025-10-28	11.53	11.58	11.42	11.47	-0.43%	82,156,818
2025-10-27	11.54	11.61	11.44	11.52	-0.35%	123,948,526
2025-10-24	11.60	11.68	11.55	11.56	-0.60%	98,047,530
2025-10-23	11.52	11.71	11.50	11.63	+0.95%	137,311,158
2025-10-22	11.40	11.54	11.40	11.52	+0.79%	83,370,319
2025-10-21	11.40	11.47	11.39	11.43	+0.09%	76,116,462
2025-10-20	11.41	11.45	11.27	11.42	+0.18%	95,264,110
2025-10-17	11.50	11.58	11.38	11.40	-1.21%	103,966,632
2025-10-16	11.38	11.55	11.36	11.54	+1.23%	126,193,687
2025-10-15	11.34	11.42	11.26	11.40	-1.47%	127,106,103
2025-10-14	11.39	11.60	11.36	11.57	+1.49%	184,342,836
2025-10-13	11.32	11.46	11.28	11.40	-0.26%	116,880,173
2025-10-10	11.37	11.49	11.36	11.43	+0.26%	108,794,775
2025-10-09	11.33	11.41	11.27	11.40	+0.53%	104,746,906
2025-09-30	11.37	11.37	11.29	11.34	-0.26%	83,247,947
2025-09-29	11.40	11.48	11.27	11.37	-0.26%	117,601,243

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+6.95%). 가장 약한 달: 9월 (-3.78%). 일별 데이터 2년치(2025–2026) 기준.

1월-2.74%
2월+0.89%
3월-0.03%
4월-0.07%
5월+0.84%
6월-3.18%
7월+6.95%
8월-0.51%
9월-3.78%
10월-0.70%
11월+1.57%
12월-2.40%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Ping An Bank Co Ltd (000001.SHE)의 최근 종가는 얼마입니까?

2026-10-16 기준 11.50. Closelook 데이터 레이크의 일별 가격 기록 기준.

000001.SHE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 12.08, 최저 9.99 (2026-10-16 기준).

Ping An Bank Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 000001.SHE의 가장 강한 달은 7월(평균 +6.95%), 가장 약한 달은 9월(평균 -3.78%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.