Shanghai Composite (000001.SHG) — 주가 히스토리
2026-09-08 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-08 | 3935.55 | 3951.32 | 3925.72 | 3940.55 | +0.20% | 1,459,661,248 |
| 2026-09-07 | 3942.51 | 3948.42 | 3916.49 | 3932.70 | +0.07% | 477,400 |
| 2026-09-04 | 3955.55 | 3980.20 | 3915.22 | 3930.12 | -0.30% | 537,300 |
| 2026-09-03 | 3952.79 | 3968.11 | 3930.45 | 3942.09 | +0.02% | 497,000 |
| 2026-09-02 | 3963.07 | 3965.81 | 3932.25 | 3941.39 | -0.97% | 516,500 |
| 2026-09-01 | 3979.88 | 3995.18 | 3976.47 | 3979.89 | -0.16% | 573,500 |
| 2026-08-31 | 3926.53 | 3986.30 | 3926.50 | 3986.30 | +0.86% | 576,700 |
| 2026-08-28 | 3950.24 | 3970.31 | 3947.80 | 3952.18 | -0.11% | 510,600 |
| 2026-08-27 | 3911.89 | 3958.03 | 3909.31 | 3956.57 | +1.13% | 516,800 |
| 2026-08-26 | 3881.74 | 3926.44 | 3881.74 | 3912.52 | +0.59% | 489,600 |
| 2026-08-25 | 3863.37 | 3896.21 | 3850.86 | 3889.45 | +0.19% | 464,100 |
| 2026-08-24 | 3902.70 | 3910.24 | 3855.35 | 3882.01 | -0.59% | 486,900 |
| 2026-08-21 | 3891.18 | 3912.13 | 3883.79 | 3905.20 | +0.04% | 446,900 |
| 2026-08-20 | 3907.21 | 3925.06 | 3888.10 | 3903.72 | +0.24% | 506,600 |
| 2026-08-19 | 3952.12 | 3961.14 | 3879.58 | 3894.42 | -2.40% | 572,200 |
| 2026-08-18 | 3979.49 | 3994.18 | 3955.60 | 3990.30 | +0.19% | 511,200 |
| 2026-08-17 | 3930.10 | 3983.51 | 3924.47 | 3982.65 | +1.41% | 489,800 |
| 2026-08-14 | 3930.02 | 3932.64 | 3903.71 | 3927.18 | +0.01% | 499,500 |
| 2026-08-13 | 3957.16 | 3968.48 | 3924.64 | 3926.97 | -0.50% | 572,800 |
| 2026-08-12 | 3933.55 | 3950.62 | 3927.55 | 3946.68 | +0.32% | 503,300 |
| 2026-08-11 | 3950.71 | 3966.39 | 3930.64 | 3934.09 | -0.82% | 529,500 |
| 2026-08-10 | 3943.82 | 3967.59 | 3938.63 | 3966.59 | +0.67% | 542,100 |
| 2026-08-07 | 3896.49 | 3940.94 | 3885.63 | 3940.04 | +1.02% | 565,000 |
| 2026-08-06 | 3864.27 | 3902.05 | 3864.27 | 3900.35 | +0.57% | 588,600 |
| 2026-08-05 | 3815.12 | 3884.40 | 3815.12 | 3878.43 | +1.47% | 592,200 |
| 2026-08-04 | 3816.37 | 3831.94 | 3799.52 | 3822.28 | +0.33% | 540,300 |
| 2026-08-03 | 3812.61 | 3827.64 | 3797.64 | 3809.66 | -0.59% | 524,500 |
| 2026-07-31 | 3833.54 | 3847.09 | 3822.37 | 3832.26 | +0.72% | 597,500 |
| 2026-07-30 | 3812.11 | 3839.34 | 3767.50 | 3804.69 | -0.62% | 592,300 |
| 2026-07-29 | 3823.29 | 3845.77 | 3782.48 | 3828.47 | +0.40% | 571,200 |
| 2026-07-28 | 3823.13 | 3844.01 | 3797.37 | 3813.31 | -1.16% | 494,800 |
| 2026-07-27 | 3808.90 | 3858.31 | 3793.45 | 3858.25 | +1.15% | 504,900 |
| 2026-07-24 | 3853.63 | 3861.04 | 3808.64 | 3814.20 | -1.61% | 508,200 |
| 2026-07-23 | 3868.09 | 3878.83 | 3851.71 | 3876.78 | +0.25% | 562,100 |
| 2026-07-22 | 3839.66 | 3884.44 | 3839.66 | 3867.03 | +0.07% | 614,300 |
| 2026-07-21 | 3812.16 | 3864.60 | 3743.36 | 3864.37 | +1.79% | 735,000 |
| 2026-07-20 | 3791.66 | 3831.66 | 3741.11 | 3796.28 | +0.85% | 709,200 |
| 2026-07-17 | 3865.32 | 3869.22 | 3745.17 | 3764.16 | -3.05% | 650,500 |
| 2026-07-16 | 3912.38 | 3940.45 | 3867.60 | 3882.41 | -1.85% | 535,300 |
| 2026-07-15 | 3963.73 | 3981.67 | 3943.70 | 3955.58 | -0.29% | 576,200 |
| 2026-07-14 | 3909.27 | 3967.13 | 3869.30 | 3967.13 | +1.36% | 580,000 |
| 2026-07-13 | 3966.02 | 3983.05 | 3900.67 | 3913.79 | -2.06% | 590,900 |
| 2026-07-10 | 4031.54 | 4074.83 | 3995.81 | 3996.16 | -1.00% | 627,500 |
| 2026-07-09 | 3977.55 | 4040.54 | 3938.88 | 4036.59 | +1.65% | 553,100 |
| 2026-07-08 | 3996.81 | 4016.03 | 3967.91 | 3970.88 | -0.49% | 496,200 |
| 2026-07-07 | 4019.49 | 4028.51 | 3971.71 | 3990.24 | -1.26% | 514,500 |
| 2026-07-06 | 4059.19 | 4060.07 | 4005.41 | 4041.24 | -0.06% | 590,400 |
| 2026-07-03 | 4031.34 | 4073.88 | 4027.25 | 4043.64 | +0.37% | 602,000 |
| 2026-07-02 | 4054.09 | 4093.68 | 4019.22 | 4028.90 | -2.03% | 656,200 |
| 2026-07-01 | 4090.76 | 4143.31 | 4087.53 | 4112.44 | +0.44% | 672,300 |
| 2026-06-30 | 4058.17 | 4097.41 | 4052.17 | 4094.40 | +0.50% | 598,400 |
| 2026-06-29 | 4026.69 | 4075.33 | 3992.55 | 4073.90 | +1.16% | 659,200 |
| 2026-06-26 | 4098.69 | 4099.78 | 4007.86 | 4027.26 | -2.26% | 660,100 |
| 2026-06-25 | 4103.48 | 4133.10 | 4093.01 | 4120.28 | +0.23% | 670,500 |
| 2026-06-24 | 4090.10 | 4117.29 | 4075.49 | 4110.81 | +0.11% | 644,500 |
| 2026-06-23 | 4153.59 | 4175.35 | 4085.59 | 4106.25 | -1.37% | 709,000 |
| 2026-06-22 | 4093.96 | 4164.42 | 4070.17 | 4163.10 | +1.78% | 743,700 |
| 2026-06-18 | 4094.23 | 4117.45 | 4080.29 | 4090.48 | -0.43% | 658,100 |
| 2026-06-17 | 4074.29 | 4109.96 | 4073.73 | 4108.08 | +0.40% | 608,100 |
| 2026-06-16 | 4094.21 | 4103.93 | 4077.87 | 4091.89 | -0.11% | 615,700 |
| 2026-06-15 | 4053.58 | 4097.17 | 4051.06 | 4096.47 | +1.61% | 678,900 |
| 2026-06-12 | 4017.86 | 4060.27 | 4008.18 | 4031.51 | +1.12% | 743,100 |
| 2026-06-11 | 3979.71 | 3997.48 | 3958.44 | 3987.01 | -0.16% | 568,500 |
| 2026-06-10 | 3985.13 | 4006.31 | 3963.44 | 3993.23 | -0.42% | 598,700 |
| 2026-06-09 | 3977.54 | 4010.87 | 3955.91 | 4010.03 | +1.28% | 576,600 |
| 2026-06-08 | 3938.71 | 4007.49 | 3927.85 | 3959.34 | -1.70% | 659,300 |
| 2026-06-05 | 4044.83 | 4078.93 | 4015.06 | 4027.74 | -0.74% | 662,900 |
| 2026-06-04 | 4053.67 | 4080.72 | 4043.43 | 4057.78 | -0.64% | 621,200 |
| 2026-06-03 | 4068.34 | 4107.05 | 4059.91 | 4083.97 | +0.22% | 668,500 |
| 2026-06-02 | 4061.46 | 4089.57 | 4032.58 | 4075.10 | +0.43% | 642,200 |
| 2026-06-01 | 4067.16 | 4093.04 | 4045.69 | 4057.74 | -0.27% | 676,000 |
| 2026-05-29 | 4110.52 | 4112.96 | 4055.89 | 4068.57 | -0.73% | 731,600 |
| 2026-05-28 | 4080.30 | 4110.78 | 4055.83 | 4098.64 | +0.12% | 621,200 |
| 2026-05-27 | 4138.81 | 4153.56 | 4077.62 | 4093.73 | -1.25% | 660,500 |
| 2026-05-26 | 4137.32 | 4150.29 | 4104.46 | 4145.37 | -0.17% | 654,800 |
| 2026-05-25 | 4126.34 | 4153.88 | 4119.80 | 4152.57 | +0.96% | 615,900 |
| 2026-05-22 | 4096.17 | 4120.09 | 4067.75 | 4112.90 | +0.87% | 589,500 |
| 2026-05-21 | 4174.38 | 4199.53 | 4074.22 | 4077.28 | -2.04% | 727,200 |
| 2026-05-20 | 4152.70 | 4169.85 | 4139.98 | 4162.19 | -0.18% | 624,200 |
| 2026-05-19 | 4122.96 | 4170.29 | 4108.00 | 4169.54 | +0.92% | 617,600 |
| 2026-05-18 | 4120.14 | 4145.66 | 4108.60 | 4131.53 | -0.09% | 627,200 |
| 2026-05-15 | 4174.17 | 4191.81 | 4114.09 | 4135.39 | -1.02% | 733,200 |
| 2026-05-14 | 4256.16 | 4258.86 | 4177.92 | 4177.92 | -1.52% | 764,200 |
| 2026-05-13 | 4192.31 | 4245.07 | 4192.31 | 4242.57 | +0.67% | 705,000 |
| 2026-05-12 | 4229.28 | 4230.18 | 4199.34 | 4214.49 | -0.25% | 719,000 |
| 2026-05-11 | 4201.35 | 4229.58 | 4186.08 | 4225.02 | +1.08% | 762,700 |
| 2026-05-08 | 4163.85 | 4183.06 | 4154.25 | 4179.95 | -0.00% | 697,000 |
| 2026-05-07 | 4168.45 | 4180.21 | 4163.14 | 4180.09 | +0.48% | 685,600 |
| 2026-05-06 | 4135.45 | 4166.15 | 4129.91 | 4160.17 | +1.17% | 701,200 |
| 2026-04-30 | 4107.30 | 4118.75 | 4100.97 | 4112.16 | +0.11% | 656,900 |
| 2026-04-29 | 4061.82 | 4112.15 | 4061.82 | 4107.51 | +0.71% | 614,200 |
| 2026-04-28 | 4076.14 | 4090.20 | 4062.87 | 4078.64 | -0.19% | 600,500 |
| 2026-04-27 | 4074.81 | 4092.83 | 4071.08 | 4086.34 | +0.16% | 590,000 |
| 2026-04-24 | 4081.03 | 4092.61 | 4061.14 | 4079.90 | -0.33% | 605,000 |
| 2026-04-23 | 4110.79 | 4114.84 | 4070.46 | 4093.25 | -0.32% | 671,200 |
| 2026-04-22 | 4074.81 | 4106.84 | 4074.68 | 4106.26 | +0.52% | 582,500 |
| 2026-04-21 | 4075.84 | 4086.64 | 4062.13 | 4085.08 | +0.07% | 576,700 |
| 2026-04-20 | 4053.38 | 4083.19 | 4051.69 | 4082.13 | +0.76% | 589,800 |
| 2026-04-17 | 4043.38 | 4058.60 | 4038.43 | 4051.43 | -0.10% | 548,800 |
| 2026-04-16 | 4030.14 | 4057.83 | 4028.91 | 4055.55 | +0.70% | 545,900 |
| 2026-04-15 | 4039.47 | 4050.62 | 4020.90 | 4027.21 | +0.01% | 569,500 |
| 2026-04-14 | 4006.73 | 4026.63 | 3992.41 | 4026.63 | +0.95% | 570,300 |
| 2026-04-13 | 3971.20 | 3991.26 | 3966.20 | 3988.56 | +0.06% | 545,800 |
| 2026-04-10 | 3985.46 | 4011.02 | 3979.81 | 3986.23 | +0.51% | 546,400 |
| 2026-04-09 | 3967.63 | 3979.13 | 3955.25 | 3966.17 | -0.72% | 541,600 |
| 2026-04-08 | 3930.25 | 3995.00 | 3926.25 | 3995.00 | +2.69% | 644,100 |
| 2026-04-07 | 3884.15 | 3902.61 | 3875.68 | 3890.16 | +0.26% | 473,600 |
| 2026-04-03 | 3927.59 | 3929.53 | 3871.30 | 3880.10 | -1.00% | 492,700 |
| 2026-04-02 | 3940.80 | 3952.58 | 3900.12 | 3919.28 | -0.74% | 544,200 |
| 2026-04-01 | 3939.57 | 3955.94 | 3929.92 | 3948.55 | +1.46% | 564,600 |
| 2026-03-31 | 3924.07 | 3948.81 | 3891.86 | 3891.86 | -0.80% | 606,700 |
| 2026-03-30 | 3884.28 | 3924.29 | 3872.78 | 3923.29 | +0.24% | 595,600 |
| 2026-03-27 | 3852.09 | 3924.11 | 3852.09 | 3913.72 | +0.63% | 561,300 |
| 2026-03-26 | 3924.96 | 3937.10 | 3880.57 | 3889.08 | -1.09% | 616,000 |
| 2026-03-25 | 3892.27 | 3933.06 | 3891.82 | 3931.84 | +1.30% | 688,300 |
| 2026-03-24 | 3849.63 | 3881.42 | 3807.99 | 3881.28 | +1.78% | 680,600 |
| 2026-03-23 | 3904.95 | 3906.62 | 3794.68 | 3813.28 | -3.63% | 804,700 |
| 2026-03-20 | 4004.57 | 4022.70 | 3955.71 | 3957.05 | -1.24% | 666,800 |
| 2026-03-19 | 4028.54 | 4042.02 | 3994.16 | 4006.55 | -1.39% | 667,300 |
| 2026-03-18 | 4053.30 | 4065.37 | 4023.03 | 4062.98 | +0.32% | 623,900 |
| 2026-03-17 | 4086.29 | 4108.40 | 4049.58 | 4049.91 | -0.85% | 678,800 |
| 2026-03-16 | 4092.25 | 4096.13 | 4048.09 | 4084.79 | -0.26% | 732,200 |
| 2026-03-13 | 4117.57 | 4134.08 | 4086.85 | 4095.45 | -0.82% | 792,100 |
| 2026-03-12 | 4133.20 | 4141.65 | 4103.16 | 4129.10 | -0.10% | 786,200 |
| 2026-03-11 | 4123.67 | 4135.84 | 4112.80 | 4133.43 | +0.25% | 707,700 |
| 2026-03-10 | 4098.59 | 4123.96 | 4098.59 | 4123.14 | +0.65% | 674,900 |
| 2026-03-09 | 4098.70 | 4106.53 | 4052.54 | 4096.60 | -0.67% | 797,800 |
| 2026-03-06 | 4085.90 | 4129.46 | 4085.90 | 4124.19 | +0.38% | 646,800 |
| 2026-03-05 | 4109.78 | 4125.62 | 4090.62 | 4108.57 | +0.64% | 689,700 |
| 2026-03-04 | 4087.63 | 4106.04 | 4055.41 | 4082.47 | -0.98% | 765,200 |
| 2026-03-03 | 4189.41 | 4197.23 | 4116.01 | 4122.68 | -1.43% | 921,100 |
| 2026-03-02 | 4151.80 | 4188.77 | 4131.37 | 4182.59 | +0.47% | 861,600 |
| 2026-02-27 | 4128.90 | 4166.23 | 4128.36 | 4162.88 | +0.39% | 682,000 |
| 2026-02-26 | 4151.07 | 4152.19 | 4127.15 | 4146.63 | -0.01% | 651,700 |
| 2026-02-25 | 4123.78 | 4167.84 | 4122.70 | 4147.23 | +0.72% | 724,800 |
| 2026-02-24 | 4129.13 | 4131.55 | 4105.94 | 4117.41 | +0.87% | 566,300 |
| 2026-02-13 | 4115.92 | 4123.84 | 4079.77 | 4082.07 | -1.26% | 500,800 |
| 2026-02-12 | 4136.99 | 4140.59 | 4124.13 | 4134.02 | +0.05% | 529,400 |
| 2026-02-11 | 4124.43 | 4142.56 | 4122.43 | 4131.98 | +0.09% | 500,700 |
| 2026-02-10 | 4127.77 | 4134.34 | 4117.56 | 4128.37 | +0.13% | 524,600 |
| 2026-02-09 | 4103.54 | 4123.16 | 4093.06 | 4123.09 | +1.41% | 572,600 |
| 2026-02-06 | 4040.30 | 4095.03 | 4029.97 | 4065.58 | -0.25% | 556,700 |
| 2026-02-05 | 4075.02 | 4088.90 | 4048.94 | 4075.92 | -0.64% | 596,700 |
| 2026-02-04 | 4064.68 | 4104.62 | 4062.68 | 4102.20 | +0.85% | 674,300 |
| 2026-02-03 | 4043.91 | 4069.42 | 4002.78 | 4067.74 | +1.29% | 637,700 |
| 2026-02-02 | 4079.71 | 4103.41 | 4013.66 | 4015.75 | -2.48% | 733,000 |
| 2026-01-30 | 4131.99 | 4152.85 | 4064.78 | 4117.95 | -0.96% | 804,300 |
| 2026-01-29 | 4155.92 | 4170.21 | 4138.30 | 4157.98 | +0.16% | 905,900 |
| 2026-01-28 | 4150.21 | 4170.15 | 4138.02 | 4151.24 | +0.27% | 823,000 |
| 2026-01-27 | 4125.21 | 4158.80 | 4101.83 | 4139.90 | +0.18% | 755,000 |
| 2026-01-26 | 4144.78 | 4160.98 | 4124.70 | 4132.60 | -0.09% | 887,400 |
| 2026-01-23 | 4130.11 | 4143.75 | 4120.20 | 4136.16 | +0.33% | 782,100 |
| 2026-01-22 | 4126.07 | 4140.84 | 4109.92 | 4122.58 | +0.14% | 709,700 |
| 2026-01-21 | 4103.53 | 4135.96 | 4103.53 | 4116.94 | +0.08% | 667,000 |
| 2026-01-20 | 4116.37 | 4128.93 | 4080.29 | 4113.65 | -0.01% | 734,400 |
| 2026-01-19 | 4090.72 | 4126.52 | 4090.06 | 4114.00 | +0.29% | 688,900 |
| 2026-01-16 | 4127.06 | 4140.23 | 4091.81 | 4101.91 | -0.26% | 763,600 |
| 2026-01-15 | 4106.22 | 4133.07 | 4096.85 | 4112.60 | -0.33% | 680,300 |
| 2026-01-14 | 4138.65 | 4190.87 | 4103.62 | 4126.09 | -0.31% | 952,600 |
| 2026-01-13 | 4169.70 | 4179.70 | 4126.23 | 4138.76 | -0.64% | 868,400 |
| 2026-01-12 | 4134.89 | 4168.36 | 4119.88 | 4165.29 | +1.09% | 839,500 |
| 2026-01-09 | 4086.76 | 4121.72 | 4083.61 | 4120.43 | +0.92% | 729,800 |
| 2026-01-08 | 4077.72 | 4093.87 | 4067.12 | 4082.98 | -0.07% | 666,100 |
| 2026-01-07 | 4083.84 | 4098.78 | 4069.44 | 4085.77 | +0.05% | 683,400 |
| 2026-01-06 | 4026.02 | 4083.67 | 4025.09 | 4083.67 | +1.50% | 702,500 |
| 2026-01-05 | 3986.97 | 4025.26 | 3983.58 | 4023.42 | +1.38% | 597,000 |
| 2025-12-31 | 3968.73 | 3977.54 | 3955.49 | 3968.84 | +0.09% | 490,800 |
| 2025-12-30 | 3947.87 | 3979.99 | 3947.42 | 3965.12 | -0.00% | 525,900 |
| 2025-12-29 | 3964.65 | 3983.98 | 3956.95 | 3965.28 | +0.04% | 563,700 |
| 2025-12-26 | 3957.83 | 3977.71 | 3945.52 | 3963.68 | +0.10% | 555,500 |
| 2025-12-25 | 3937.72 | 3964.07 | 3936.08 | 3959.62 | +0.47% | 469,300 |
| 2025-12-24 | 3920.35 | 3947.04 | 3912.31 | 3940.95 | +0.53% | 474,900 |
| 2025-12-23 | 3919.11 | 3937.13 | 3910.75 | 3919.98 | +0.07% | 521,200 |
| 2025-12-22 | 3900.53 | 3920.01 | 3900.51 | 3917.36 | +0.69% | 522,900 |
| 2025-12-19 | 3878.23 | 3902.67 | 3871.78 | 3890.45 | +0.36% | 513,500 |
| 2025-12-18 | 3857.26 | 3888.28 | 3856.42 | 3876.37 | +0.16% | 461,200 |
| 2025-12-17 | 3822.51 | 3881.75 | 3818.00 | 3870.28 | +1.19% | 512,300 |
| 2025-12-16 | 3861.51 | 3862.43 | 3815.84 | 3824.81 | -1.11% | 512,500 |
| 2025-12-15 | 3865.40 | 3896.98 | 3863.63 | 3867.92 | -0.55% | 500,900 |
| 2025-12-12 | 3869.41 | 3891.81 | 3850.60 | 3889.35 | +0.41% | 573,900 |
| 2025-12-11 | 3903.89 | 3904.96 | 3862.82 | 3873.32 | -0.70% | 525,700 |
| 2025-12-10 | 3901.13 | 3906.12 | 3876.48 | 3900.50 | -0.23% | 497,300 |
| 2025-12-09 | 3916.51 | 3923.90 | 3902.13 | 3909.52 | -0.37% | 524,500 |
| 2025-12-08 | 3909.23 | 3936.31 | 3904.74 | 3924.08 | +0.54% | 547,300 |
| 2025-12-05 | 3873.12 | 3907.78 | 3863.31 | 3902.81 | +0.70% | 500,400 |
| 2025-12-04 | 3879.74 | 3888.86 | 3859.05 | 3875.79 | -0.06% | 445,000 |
| 2025-12-03 | 3894.16 | 3901.70 | 3869.95 | 3878.00 | -0.51% | 485,600 |
| 2025-12-02 | 3908.46 | 3908.77 | 3888.33 | 3897.71 | -0.42% | 455,600 |
| 2025-12-01 | 3894.21 | 3914.46 | 3890.95 | 3914.01 | +0.65% | 537,600 |
| 2025-11-28 | 3870.94 | 3888.89 | 3856.25 | 3888.60 | +0.34% | 449,900 |
| 2025-11-27 | 3867.20 | 3895.59 | 3864.13 | 3875.26 | +0.29% | 444,000 |
| 2025-11-26 | 3867.43 | 3879.92 | 3861.18 | 3864.18 | -0.15% | 457,600 |
| 2025-11-25 | 3850.57 | 3882.03 | 3845.14 | 3870.02 | +0.87% | 478,700 |
| 2025-11-24 | 3848.66 | 3854.33 | 3816.58 | 3836.76 | +0.05% | 504,600 |
| 2025-11-21 | 3896.66 | 3912.01 | 3834.75 | 3834.89 | -2.45% | 631,600 |
| 2025-11-20 | 3960.70 | 3967.97 | 3927.51 | 3931.05 | -0.40% | 534,700 |
| 2025-11-19 | 3937.92 | 3960.05 | 3930.07 | 3946.74 | +0.18% | 531,100 |
| 2025-11-18 | 3962.44 | 3966.89 | 3926.59 | 3939.81 | -0.81% | 594,400 |
| 2025-11-17 | 3988.56 | 3992.40 | 3958.95 | 3972.03 | -0.46% | 592,000 |
| 2025-11-14 | 4007.13 | 4034.08 | 3990.31 | 3990.49 | -0.97% | 622,000 |
| 2025-11-13 | 3996.51 | 4030.40 | 3994.77 | 4029.50 | +0.73% | 613,000 |
| 2025-11-12 | 3996.56 | 4020.38 | 3980.68 | 4000.14 | -0.07% | 586,200 |
| 2025-11-11 | 4023.88 | 4024.94 | 3991.52 | 4002.76 | -0.39% | 582,000 |
| 2025-11-10 | 4001.79 | 4018.70 | 3990.84 | 4018.60 | +0.53% | 634,000 |
| 2025-11-07 | 3994.32 | 4012.00 | 3993.69 | 3997.56 | -0.25% | 596,500 |
| 2025-11-06 | 3973.35 | 4008.80 | 3973.35 | 4007.76 | +0.97% | 627,400 |
| 2025-11-05 | 3922.58 | 3979.75 | 3922.58 | 3969.25 | +0.23% | 615,000 |
| 2025-11-04 | 3973.46 | 3985.88 | 3938.52 | 3960.19 | -0.41% | 615,500 |
| 2025-11-03 | 3954.08 | 3977.30 | 3937.02 | 3976.52 | +0.55% | 641,200 |
| 2025-10-31 | 3985.06 | 3986.74 | 3951.73 | 3954.79 | -0.81% | 675,600 |
| 2025-10-30 | 4007.82 | 4025.71 | 3984.83 | 3986.90 | -0.73% | 668,500 |
| 2025-10-29 | 3990.26 | 4016.33 | 3986.94 | 4016.33 | +0.70% | 612,900 |
| 2025-10-28 | 3986.89 | 4010.73 | 3976.83 | 3988.22 | -0.22% | 577,400 |
| 2025-10-27 | 3969.22 | 3999.07 | 3963.10 | 3996.95 | +1.18% | 637,600 |
| 2025-10-24 | 3929.11 | 3950.31 | 3928.96 | 3950.31 | +0.71% | 567,900 |
| 2025-10-23 | 3904.16 | 3926.22 | 3877.53 | 3922.41 | +0.22% | 565,200 |
| 2025-10-22 | 3896.07 | 3918.59 | 3893.32 | 3913.76 | -0.07% | 543,100 |
| 2025-10-21 | 3870.75 | 3919.32 | 3868.14 | 3916.33 | +1.36% | 599,400 |
| 2025-10-20 | 3865.55 | 3877.72 | 3850.37 | 3863.89 | +0.63% | 549,300 |
| 2025-10-17 | 3912.04 | 3921.06 | 3835.36 | 3839.75 | -1.95% | 617,600 |
| 2025-10-16 | 3900.68 | 3931.05 | 3899.17 | 3916.23 | +0.10% | 595,500 |
| 2025-10-15 | 3867.54 | 3912.29 | 3857.67 | 3912.21 | +1.22% | 645,000 |
| 2025-10-14 | 3910.78 | 3918.44 | 3851.12 | 3865.23 | -0.62% | 800,800 |
| 2025-10-13 | 3800.11 | 3895.83 | 3800.11 | 3889.50 | -0.19% | 709,500 |
| 2025-10-10 | 3915.48 | 3933.00 | 3886.30 | 3897.03 | -0.94% | 718,900 |
| 2025-10-09 | 3898.31 | 3936.58 | 3885.74 | 3933.97 | +1.32% | 725,200 |
| 2025-09-30 | 3869.71 | 3887.57 | 3866.28 | 3882.78 | +0.52% | 569,700 |
| 2025-09-29 | 3828.17 | 3881.00 | 3809.53 | 3862.53 | +0.90% | 608,500 |
| 2025-09-26 | 3839.86 | 3856.61 | 3828.11 | 3828.11 | -0.65% | 551,300 |
| 2025-09-25 | 3852.43 | 3866.11 | 3840.46 | 3853.30 | -0.01% | 590,000 |
| 2025-09-24 | 3804.48 | 3854.92 | 3804.33 | 3853.64 | +0.83% | 602,100 |
| 2025-09-23 | 3830.14 | 3838.61 | 3774.53 | 3821.83 | -0.18% | 701,900 |
| 2025-09-22 | 3822.01 | 3831.74 | 3806.20 | 3828.58 | +0.22% | 568,300 |
| 2025-09-19 | 3830.44 | 3843.17 | 3811.90 | 3820.09 | -0.30% | 682,300 |
| 2025-09-18 | 3876.06 | 3899.96 | 3801.00 | 3831.66 | -1.15% | 876,000 |
| 2025-09-17 | 3854.07 | 3882.67 | 3848.95 | 3876.34 | +0.37% | 663,400 |
| 2025-09-16 | 3865.98 | 3876.69 | 3838.65 | 3861.86 | +0.04% | 673,400 |
| 2025-09-15 | 3876.10 | 3879.74 | 3855.97 | 3860.50 | -0.26% | 644,800 |
| 2025-09-12 | 3875.51 | 3892.74 | 3866.54 | 3870.60 | -0.12% | 700,600 |
| 2025-09-11 | 3806.06 | 3875.31 | 3796.44 | 3875.31 | +1.65% | 617,000 |
| 2025-09-10 | 3806.58 | 3827.00 | 3794.06 | 3812.22 | +0.13% | 534,500 |
| 2025-09-09 | 3816.66 | 3834.67 | 3791.72 | 3807.29 | -0.51% | 600,200 |
| 2025-09-08 | 3811.67 | 3833.14 | 3803.60 | 3826.84 | +0.38% | 660,100 |
| 2025-09-05 | 3761.88 | 3817.16 | 3745.31 | 3812.51 | +1.24% | 626,200 |
| 2025-09-04 | 3807.76 | 3808.40 | 3732.84 | 3765.88 | -1.25% | 710,200 |
| 2025-09-03 | 3865.29 | 3868.39 | 3794.88 | 3813.56 | -1.16% | 645,700 |
| 2025-09-02 | 3877.09 | 3885.31 | 3828.68 | 3858.13 | -0.45% | 762,600 |
| 2025-09-01 | 3869.75 | 3879.04 | 3853.66 | 3875.53 | +0.46% | 747,700 |
| 2025-08-29 | 3842.82 | 3867.61 | 3839.21 | 3857.93 | +0.37% | 739,500 |
| 2025-08-28 | 3796.71 | 3845.09 | 3761.42 | 3843.60 | +1.14% | 788,400 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 9월 (+6.05%). 가장 약한 달: 10월 (-2.67%). 일별 데이터 4년치(2023–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-08 기준
빠른 답변
Shanghai Composite (000001.SHG)의 최근 종가는 얼마입니까?
2026-09-08 기준 3940.55. Closelook 데이터 레이크의 일별 가격 기록 기준.
000001.SHG의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 4258.86, 최저 3741.11 (2026-09-08 기준).
Shanghai Composite이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 000001.SHG의 가장 강한 달은 9월(평균 +6.05%), 가장 약한 달은 10월(평균 -2.67%)였습니다. 일별 데이터 4년치(2023–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
4년(2023–2026). Closelook 데이터 레이크의 일봉 893개로 계산.