Comparing Back to the side-by-side chart ↗
Midea Group Co Ltd (000333.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 | 84.50 | 85.80 | 84.02 | 84.60 | -0.13% | 23,073,885 |
| 2026-10-15 | 83.60 | 85.50 | 83.40 | 84.71 | +1.21% | 38,483,512 |
| 2026-10-14 | 82.70 | 84.60 | 82.21 | 83.70 | +1.10% | 27,973,092 |
| 2026-10-13 | 83.46 | 84.35 | 82.58 | 82.79 | -0.85% | 21,741,393 |
| 2026-10-12 | 82.58 | 84.49 | 82.50 | 83.50 | +1.26% | 25,759,596 |
| 2026-10-09 | 81.50 | 83.57 | 81.50 | 82.46 | +0.88% | 35,637,754 |
| 2026-10-08 | 80.67 | 81.88 | 78.30 | 81.74 | +2.05% | 38,781,832 |
| 2026-09-30 | 81.66 | 81.80 | 79.31 | 80.10 | -1.91% | 40,171,160 |
| 2026-09-29 | 81.66 | 82.44 | 81.20 | 81.66 | -0.41% | 22,706,686 |
| 2026-09-28 | 82.18 | 82.97 | 81.27 | 82.00 | -0.79% | 25,657,299 |
| 2026-09-24 | 82.18 | 83.05 | 82.05 | 82.65 | +0.22% | 14,315,502 |
| 2026-09-23 | 82.51 | 82.84 | 82.05 | 82.47 | -0.08% | 17,023,656 |
| 2026-09-22 | 80.71 | 82.62 | 80.24 | 82.54 | +2.03% | 37,519,691 |
| 2026-09-21 | 84.08 | 84.18 | 80.68 | 80.90 | -4.15% | 61,690,840 |
| 2026-09-18 | 84.90 | 85.04 | 83.88 | 84.40 | -0.75% | 26,087,254 |
| 2026-09-17 | 85.25 | 85.28 | 84.16 | 85.04 | +0.05% | 18,013,443 |
| 2026-09-16 | 87.00 | 87.41 | 84.51 | 85.00 | -2.56% | 29,845,488 |
| 2026-09-15 | 86.70 | 88.10 | 86.44 | 87.23 | +0.50% | 19,677,645 |
| 2026-09-14 | 86.29 | 87.40 | 86.26 | 86.80 | +0.63% | 18,095,084 |
| 2026-09-11 | 86.20 | 86.90 | 85.95 | 86.26 | +0.07% | 22,286,340 |
| 2026-09-10 | 85.99 | 86.60 | 85.40 | 86.20 | +0.21% | 20,498,725 |
| 2026-09-09 | 85.00 | 86.04 | 84.44 | 86.02 | +1.02% | 17,978,629 |
| 2026-09-08 | 85.88 | 86.38 | 84.68 | 85.15 | -1.30% | 22,943,451 |
| 2026-09-07 | 87.54 | 87.70 | 85.96 | 86.27 | -1.48% | 22,890,520 |
| 2026-09-04 | 87.00 | 88.28 | 86.02 | 87.57 | +0.37% | 17,952,367 |
| 2026-09-03 | 87.25 | 88.50 | 86.56 | 87.25 | +0.31% | 14,859,632 |
| 2026-09-02 | 87.37 | 87.89 | 86.68 | 86.98 | -0.58% | 12,320,101 |
| 2026-09-01 | 87.90 | 88.41 | 87.00 | 87.49 | -0.27% | 18,426,035 |
| 2026-08-31 | 86.60 | 87.98 | 86.12 | 87.73 | +1.74% | 26,791,785 |
| 2026-08-28 | 86.50 | 86.98 | 85.42 | 86.23 | +0.06% | 16,936,203 |
| 2026-08-27 | 86.00 | 86.56 | 85.40 | 86.18 | -0.24% | 21,921,885 |
| 2026-08-26 | 86.03 | 87.26 | 86.02 | 86.39 | -0.35% | 16,637,658 |
| 2026-08-25 | 86.20 | 87.40 | 86.03 | 86.69 | +0.81% | 25,305,523 |
| 2026-08-24 | 84.11 | 86.35 | 84.05 | 85.99 | +2.00% | 27,668,264 |
| 2026-08-21 | 85.38 | 85.99 | 84.25 | 84.30 | -1.26% | 18,021,092 |
| 2026-08-20 | 84.78 | 85.53 | 83.95 | 85.38 | +0.78% | 26,335,547 |
| 2026-08-19 | 83.51 | 84.78 | 83.38 | 84.72 | +1.36% | 33,406,707 |
| 2026-08-18 | 82.80 | 83.89 | 82.39 | 83.58 | +1.17% | 22,707,020 |
| 2026-08-17 | 83.15 | 83.28 | 82.39 | 82.61 | -0.51% | 18,845,180 |
| 2026-08-14 | 83.77 | 84.30 | 83.00 | 83.03 | -1.38% | 22,392,363 |
| 2026-08-13 | 84.19 | 84.57 | 83.80 | 84.19 | -0.18% | 19,974,951 |
| 2026-08-12 | 85.18 | 85.37 | 84.16 | 84.34 | -1.49% | 21,928,457 |
| 2026-08-11 | 85.26 | 86.12 | 85.03 | 85.62 | +0.38% | 19,509,180 |
| 2026-08-10 | 83.50 | 86.07 | 83.12 | 85.30 | +2.16% | 31,141,904 |
| 2026-08-07 | 85.26 | 85.33 | 82.97 | 83.50 | -2.13% | 40,016,777 |
| 2026-08-06 | 85.50 | 86.00 | 84.80 | 85.32 | -0.18% | 20,869,635 |
| 2026-08-05 | 85.00 | 85.60 | 84.28 | 85.47 | +0.39% | 29,129,662 |
| 2026-08-04 | 85.99 | 86.20 | 84.66 | 85.14 | -0.88% | 38,112,062 |
| 2026-08-03 | 87.39 | 87.97 | 85.65 | 85.90 | -1.94% | 33,669,262 |
| 2026-07-31 | 87.01 | 87.79 | 84.51 | 87.60 | -1.52% | 47,504,457 |
| 2026-07-30 | 87.01 | 89.50 | 86.50 | 88.95 | +2.23% | 46,149,832 |
| 2026-07-29 | 85.35 | 87.50 | 85.10 | 87.01 | +1.92% | 47,814,434 |
| 2026-07-28 | 84.12 | 85.92 | 84.01 | 85.37 | +1.47% | 33,671,145 |
| 2026-07-27 | 84.03 | 84.55 | 83.20 | 84.13 | -0.44% | 22,819,203 |
| 2026-07-24 | 84.75 | 85.20 | 84.11 | 84.50 | -0.32% | 23,791,082 |
| 2026-07-23 | 84.67 | 85.18 | 84.27 | 84.77 | -0.04% | 19,123,848 |
| 2026-07-22 | 84.04 | 84.80 | 83.51 | 84.80 | +0.63% | 32,691,693 |
| 2026-07-21 | 84.15 | 85.75 | 83.61 | 84.27 | -0.04% | 45,909,910 |
| 2026-07-20 | 81.23 | 84.50 | 81.11 | 84.30 | +1.92% | 54,704,809 |
| 2026-07-17 | 82.31 | 83.45 | 81.34 | 82.71 | +1.11% | 46,279,516 |
| 2026-07-16 | 82.15 | 83.45 | 81.80 | 81.80 | -1.05% | 36,238,234 |
| 2026-07-15 | 81.17 | 82.76 | 80.58 | 82.67 | +1.84% | 33,221,105 |
| 2026-07-14 | 80.43 | 82.00 | 79.91 | 81.18 | +0.97% | 45,750,332 |
| 2026-07-13 | 78.50 | 80.67 | 78.42 | 80.40 | +1.79% | 47,041,629 |
| 2026-07-10 | 79.14 | 79.30 | 77.86 | 78.99 | -0.43% | 27,961,857 |
| 2026-07-09 | 79.00 | 79.59 | 78.00 | 79.33 | -0.10% | 30,121,549 |
| 2026-07-08 | 78.75 | 79.96 | 78.33 | 79.41 | +0.37% | 31,545,922 |
| 2026-07-07 | 79.43 | 80.35 | 78.65 | 79.12 | -1.10% | 34,065,426 |
| 2026-07-06 | 78.60 | 80.15 | 78.00 | 80.00 | +2.62% | 50,383,688 |
| 2026-07-03 | 77.50 | 79.90 | 77.31 | 77.96 | +1.23% | 55,780,336 |
| 2026-07-02 | 77.61 | 79.26 | 76.98 | 77.01 | -0.50% | 56,146,785 |
| 2026-07-01 | 76.01 | 77.60 | 73.62 | 77.40 | +2.48% | 50,224,160 |
| 2026-06-30 | 76.52 | 78.66 | 75.31 | 75.53 | -2.25% | 57,750,895 |
| 2026-06-29 | 75.79 | 77.99 | 75.14 | 77.27 | -1.63% | 74,325,820 |
| 2026-06-26 | 76.88 | 78.94 | 76.61 | 78.55 | +2.68% | 44,953,387 |
| 2026-06-25 | 76.64 | 78.37 | 76.20 | 76.50 | -0.17% | 41,148,953 |
| 2026-06-24 | 78.50 | 78.70 | 76.00 | 76.63 | -1.84% | 38,487,793 |
| 2026-06-23 | 78.17 | 79.62 | 77.82 | 78.07 | -0.27% | 36,089,102 |
| 2026-06-22 | 77.33 | 79.15 | 76.90 | 78.28 | +0.36% | 30,670,955 |
| 2026-06-18 | 79.23 | 79.49 | 77.80 | 78.00 | -1.54% | 36,366,770 |
| 2026-06-17 | 78.97 | 79.85 | 78.54 | 79.22 | +0.33% | 33,447,219 |
| 2026-06-16 | 80.97 | 80.99 | 78.56 | 78.96 | -2.43% | 41,523,879 |
| 2026-06-15 | 82.95 | 82.98 | 80.50 | 80.93 | -2.76% | 43,292,551 |
| 2026-06-12 | 84.50 | 84.66 | 82.55 | 83.23 | -2.48% | 42,935,281 |
| 2026-06-11 | 83.66 | 85.90 | 83.40 | 85.35 | +1.73% | 52,143,688 |
| 2026-06-10 | 82.50 | 84.88 | 81.47 | 83.90 | +1.87% | 38,697,289 |
| 2026-06-09 | 82.50 | 82.99 | 81.75 | 82.36 | -0.59% | 22,099,176 |
| 2026-06-08 | 81.39 | 83.75 | 80.88 | 82.85 | +1.42% | 36,703,051 |
| 2026-06-05 | 82.30 | 83.30 | 81.60 | 81.69 | -0.89% | 20,949,430 |
| 2026-06-04 | 82.05 | 83.48 | 81.80 | 82.42 | -0.23% | 24,365,840 |
| 2026-06-03 | 82.30 | 82.70 | 81.56 | 82.61 | +0.01% | 23,032,619 |
| 2026-06-02 | 81.26 | 82.79 | 81.22 | 82.60 | +1.10% | 26,317,740 |
| 2026-06-01 | 80.32 | 82.00 | 80.29 | 81.70 | +1.05% | 37,671,113 |
| 2026-05-29 | 78.92 | 81.26 | 78.50 | 80.85 | +2.41% | 42,972,941 |
| 2026-05-28 | 79.60 | 79.78 | 78.61 | 78.95 | -1.35% | 24,199,750 |
| 2026-05-27 | 79.53 | 80.28 | 78.87 | 80.03 | +0.60% | 25,588,770 |
| 2026-05-26 | 79.80 | 80.70 | 79.43 | 79.55 | -0.33% | 24,495,311 |
| 2026-05-25 | 80.00 | 80.14 | 78.79 | 79.81 | -0.59% | 23,127,449 |
| 2026-05-22 | 81.67 | 82.00 | 79.89 | 80.28 | -1.50% | 30,984,801 |
| 2026-05-21 | 82.15 | 83.15 | 81.50 | 81.50 | +0.00% | 31,181,250 |
| 2026-05-20 | 80.72 | 82.16 | 80.08 | 81.50 | +0.62% | 30,159,699 |
| 2026-05-19 | 82.83 | 82.84 | 80.50 | 81.00 | -2.21% | 33,581,762 |
| 2026-05-18 | 82.68 | 83.44 | 82.08 | 82.83 | +0.31% | 37,735,359 |
| 2026-05-15 | 81.45 | 83.30 | 80.75 | 82.57 | +0.93% | 42,660,848 |
| 2026-05-14 | 80.39 | 82.08 | 80.39 | 81.81 | +1.78% | 38,926,680 |
| 2026-05-13 | 79.96 | 80.95 | 79.63 | 80.38 | +0.36% | 32,849,680 |
| 2026-05-12 | 80.66 | 81.17 | 79.73 | 80.09 | -0.72% | 35,775,578 |
| 2026-05-11 | 80.14 | 82.45 | 79.58 | 80.67 | +0.34% | 43,644,398 |
| 2026-05-08 | 79.65 | 81.09 | 79.32 | 80.40 | +0.74% | 28,242,320 |
| 2026-05-07 | 80.00 | 80.98 | 79.77 | 79.81 | -0.78% | 37,217,641 |
| 2026-05-06 | 79.70 | 80.88 | 79.15 | 80.44 | -0.81% | 36,041,859 |
| 2026-04-30 | 81.00 | 82.15 | 80.61 | 81.10 | -0.26% | 35,443,262 |
| 2026-04-29 | 80.55 | 81.94 | 80.45 | 81.31 | +1.07% | 33,110,789 |
| 2026-04-28 | 79.45 | 80.80 | 79.18 | 80.45 | +1.19% | 30,472,900 |
| 2026-04-27 | 79.24 | 80.15 | 79.01 | 79.50 | -0.20% | 25,851,160 |
| 2026-04-24 | 79.56 | 80.20 | 79.46 | 79.66 | -0.24% | 21,788,010 |
| 2026-04-23 | 79.29 | 80.15 | 78.73 | 79.85 | +0.69% | 29,943,240 |
| 2026-04-22 | 79.50 | 79.63 | 78.87 | 79.30 | -0.25% | 20,278,160 |
| 2026-04-21 | 79.75 | 80.08 | 79.20 | 79.50 | -0.10% | 23,879,279 |
| 2026-04-20 | 78.40 | 79.90 | 78.05 | 79.58 | +1.18% | 27,669,971 |
| 2026-04-17 | 78.18 | 79.25 | 77.84 | 78.65 | +0.96% | 27,735,230 |
| 2026-04-16 | 77.77 | 78.44 | 77.40 | 77.90 | +0.53% | 23,807,801 |
| 2026-04-15 | 76.55 | 77.88 | 76.20 | 77.49 | +1.23% | 31,845,070 |
| 2026-04-14 | 76.06 | 76.55 | 75.50 | 76.55 | +1.02% | 19,578,150 |
| 2026-04-13 | 76.03 | 76.47 | 75.58 | 75.78 | -0.82% | 18,237,520 |
| 2026-04-10 | 76.52 | 76.74 | 76.06 | 76.41 | -0.14% | 25,837,260 |
| 2026-04-09 | 76.40 | 77.02 | 75.90 | 76.52 | -0.27% | 23,502,391 |
| 2026-04-08 | 76.95 | 77.25 | 76.35 | 76.73 | +0.80% | 28,680,410 |
| 2026-04-07 | 76.35 | 76.70 | 75.62 | 76.12 | -0.30% | 16,382,600 |
| 2026-04-03 | 77.30 | 77.35 | 76.20 | 76.35 | -1.32% | 17,277,260 |
| 2026-04-02 | 76.85 | 77.84 | 76.58 | 77.37 | +0.69% | 32,631,789 |
| 2026-04-01 | 76.50 | 77.40 | 76.34 | 76.84 | +0.64% | 27,361,570 |
| 2026-03-31 | 75.05 | 77.32 | 74.31 | 76.35 | +5.89% | 69,491,453 |
| 2026-03-30 | 73.35 | 74.00 | 71.77 | 72.10 | -3.58% | 45,622,711 |
| 2026-03-27 | 72.90 | 74.95 | 72.80 | 74.78 | +0.62% | 31,912,529 |
| 2026-03-26 | 74.89 | 75.54 | 74.18 | 74.32 | -0.64% | 17,708,529 |
| 2026-03-25 | 74.50 | 74.97 | 73.95 | 74.80 | +0.77% | 18,496,359 |
| 2026-03-24 | 73.73 | 74.42 | 72.80 | 74.23 | +1.17% | 26,714,721 |
| 2026-03-23 | 73.95 | 73.97 | 72.35 | 73.37 | -2.33% | 46,200,801 |
| 2026-03-20 | 75.92 | 76.15 | 75.12 | 75.12 | -1.16% | 21,912,590 |
| 2026-03-19 | 76.43 | 76.98 | 75.93 | 76.00 | -1.38% | 23,272,900 |
| 2026-03-18 | 76.74 | 77.30 | 76.30 | 77.06 | +0.60% | 20,071,631 |
| 2026-03-17 | 76.98 | 77.60 | 76.60 | 76.60 | -0.05% | 21,407,449 |
| 2026-03-16 | 76.52 | 76.88 | 75.68 | 76.64 | -0.29% | 20,560,020 |
| 2026-03-13 | 76.95 | 77.46 | 76.65 | 76.86 | -0.70% | 18,729,279 |
| 2026-03-12 | 77.30 | 77.75 | 76.93 | 77.40 | +0.01% | 19,330,471 |
| 2026-03-11 | 76.60 | 77.72 | 76.10 | 77.39 | +1.03% | 25,135,760 |
| 2026-03-10 | 75.75 | 76.84 | 75.75 | 76.60 | +1.58% | 20,908,551 |
| 2026-03-09 | 75.73 | 76.10 | 75.02 | 75.41 | -1.45% | 25,947,830 |
| 2026-03-06 | 76.22 | 76.72 | 75.76 | 76.52 | +0.33% | 20,662,869 |
| 2026-03-05 | 76.60 | 76.99 | 76.12 | 76.27 | +0.14% | 19,687,230 |
| 2026-03-04 | 76.00 | 76.52 | 75.37 | 76.16 | -0.52% | 28,493,350 |
| 2026-03-03 | 77.46 | 77.64 | 76.50 | 76.56 | -1.15% | 28,800,029 |
| 2026-03-02 | 78.00 | 78.06 | 76.70 | 77.45 | -1.51% | 27,478,551 |
| 2026-02-27 | 79.03 | 79.50 | 78.50 | 78.64 | -0.77% | 20,160,381 |
| 2026-02-26 | 80.15 | 80.20 | 78.75 | 79.25 | -0.56% | 25,327,061 |
| 2026-02-25 | 80.28 | 80.77 | 79.29 | 79.70 | +0.23% | 28,552,391 |
| 2026-02-24 | 80.20 | 80.60 | 79.52 | 79.52 | +0.59% | 25,251,391 |
| 2026-02-13 | 79.51 | 80.00 | 78.91 | 79.05 | -0.94% | 25,510,240 |
| 2026-02-12 | 79.46 | 80.06 | 79.30 | 79.80 | +0.14% | 18,878,439 |
| 2026-02-11 | 80.00 | 80.21 | 79.60 | 79.69 | -0.62% | 19,806,641 |
| 2026-02-10 | 79.21 | 80.28 | 78.88 | 80.19 | +1.30% | 30,618,400 |
| 2026-02-09 | 79.18 | 79.34 | 78.41 | 79.16 | -0.48% | 33,466,949 |
| 2026-02-06 | 80.43 | 80.80 | 79.40 | 79.54 | -1.13% | 31,256,590 |
| 2026-02-05 | 79.83 | 81.16 | 79.63 | 80.45 | +0.80% | 42,919,793 |
| 2026-02-04 | 78.10 | 79.88 | 78.01 | 79.81 | +2.44% | 38,910,246 |
| 2026-02-03 | 77.80 | 78.89 | 77.43 | 77.91 | +0.08% | 34,503,711 |
| 2026-02-02 | 77.60 | 78.48 | 77.00 | 77.85 | +0.34% | 34,591,566 |
| 2026-01-30 | 77.60 | 79.00 | 77.40 | 77.59 | -0.37% | 53,250,820 |
| 2026-01-29 | 75.70 | 78.08 | 75.47 | 77.88 | +3.37% | 62,244,102 |
| 2026-01-28 | 76.09 | 76.36 | 75.00 | 75.34 | -1.00% | 62,893,719 |
| 2026-01-27 | 76.40 | 77.10 | 75.92 | 76.10 | -0.33% | 32,580,650 |
| 2026-01-26 | 76.80 | 77.87 | 76.02 | 76.35 | -0.56% | 47,313,160 |
| 2026-01-23 | 77.57 | 77.79 | 76.71 | 76.78 | -0.92% | 37,370,738 |
| 2026-01-22 | 78.25 | 78.26 | 77.37 | 77.49 | -0.37% | 34,404,047 |
| 2026-01-21 | 78.96 | 78.96 | 77.55 | 77.78 | -1.54% | 36,808,641 |
| 2026-01-20 | 77.66 | 79.37 | 77.20 | 79.00 | +1.78% | 45,535,754 |
| 2026-01-19 | 77.37 | 78.14 | 77.05 | 77.62 | +0.40% | 33,637,391 |
| 2026-01-16 | 77.25 | 77.85 | 77.15 | 77.31 | +0.12% | 37,186,848 |
| 2026-01-15 | 77.46 | 78.05 | 76.89 | 77.22 | +0.09% | 36,031,367 |
| 2026-01-14 | 76.20 | 77.63 | 75.91 | 77.15 | +1.25% | 53,968,398 |
| 2026-01-13 | 77.90 | 78.00 | 76.10 | 76.20 | -3.08% | 94,571,234 |
| 2026-01-12 | 79.78 | 79.79 | 77.81 | 78.62 | -1.44% | 52,501,406 |
| 2026-01-09 | 79.60 | 79.95 | 79.30 | 79.77 | +0.94% | 34,108,090 |
| 2026-01-08 | 79.37 | 79.48 | 78.31 | 79.03 | -0.43% | 31,253,680 |
| 2026-01-07 | 78.99 | 79.58 | 78.06 | 79.37 | +0.67% | 40,196,781 |
| 2026-01-06 | 78.58 | 79.49 | 77.39 | 78.84 | +0.20% | 45,452,473 |
| 2026-01-05 | 80.04 | 80.50 | 78.25 | 78.68 | +0.68% | 44,294,699 |
| 2025-12-31 | 78.87 | 80.28 | 77.85 | 78.15 | -0.89% | 28,775,820 |
| 2025-12-30 | 78.16 | 79.38 | 78.12 | 78.85 | +0.56% | 21,362,221 |
| 2025-12-29 | 78.79 | 79.72 | 78.25 | 78.41 | -0.58% | 25,697,381 |
| 2025-12-26 | 78.59 | 79.07 | 78.55 | 78.87 | +0.36% | 21,410,711 |
| 2025-12-25 | 78.52 | 78.88 | 78.18 | 78.59 | -0.27% | 22,675,779 |
| 2025-12-24 | 79.43 | 79.94 | 78.76 | 78.80 | -1.07% | 21,704,730 |
| 2025-12-23 | 79.38 | 80.31 | 79.02 | 79.65 | +0.62% | 25,468,020 |
| 2025-12-22 | 79.30 | 79.79 | 78.90 | 79.16 | -0.37% | 24,503,711 |
| 2025-12-19 | 79.85 | 79.90 | 78.80 | 79.45 | -0.48% | 27,801,760 |
| 2025-12-18 | 80.27 | 80.61 | 79.51 | 79.83 | -0.80% | 21,409,789 |
| 2025-12-17 | 79.71 | 80.92 | 79.38 | 80.47 | +0.64% | 23,028,180 |
| 2025-12-16 | 80.25 | 80.85 | 79.84 | 79.96 | -0.56% | 21,423,080 |
| 2025-12-15 | 79.69 | 81.10 | 79.45 | 80.41 | +1.37% | 36,554,680 |
| 2025-12-12 | 79.35 | 79.98 | 79.20 | 79.32 | +0.03% | 32,895,859 |
| 2025-12-11 | 80.12 | 80.56 | 79.18 | 79.30 | -0.96% | 27,294,480 |
| 2025-12-10 | 79.98 | 80.62 | 79.70 | 80.07 | -0.16% | 24,571,971 |
| 2025-12-09 | 81.50 | 81.56 | 79.94 | 80.20 | -1.97% | 35,647,941 |
| 2025-12-08 | 83.00 | 83.10 | 81.04 | 81.81 | -0.51% | 27,336,520 |
| 2025-12-05 | 81.89 | 82.59 | 81.70 | 82.23 | +0.42% | 24,616,510 |
| 2025-12-04 | 82.13 | 83.17 | 81.77 | 81.89 | -0.34% | 28,917,961 |
| 2025-12-03 | 81.55 | 82.88 | 81.26 | 82.17 | +0.75% | 36,866,000 |
| 2025-12-02 | 80.10 | 81.66 | 80.01 | 81.56 | +1.95% | 37,804,930 |
| 2025-12-01 | 79.80 | 80.20 | 79.17 | 80.00 | +0.18% | 30,352,020 |
| 2025-11-28 | 79.80 | 80.07 | 79.33 | 79.86 | +0.08% | 18,126,660 |
| 2025-11-27 | 79.60 | 80.73 | 78.95 | 79.80 | +0.00% | 31,646,070 |
| 2025-11-26 | 78.69 | 80.00 | 78.41 | 79.80 | +1.40% | 32,072,770 |
| 2025-11-25 | 78.99 | 79.00 | 77.61 | 78.70 | +0.18% | 29,101,150 |
| 2025-11-24 | 78.60 | 79.48 | 78.25 | 78.56 | -0.24% | 36,773,930 |
| 2025-11-21 | 77.10 | 79.29 | 77.10 | 78.75 | +1.04% | 43,949,473 |
| 2025-11-20 | 77.50 | 78.88 | 77.03 | 77.94 | +0.70% | 26,192,869 |
| 2025-11-19 | 77.38 | 78.09 | 77.02 | 77.40 | +0.00% | 21,441,520 |
| 2025-11-18 | 78.29 | 78.66 | 77.00 | 77.40 | -1.30% | 23,590,400 |
| 2025-11-17 | 79.23 | 79.39 | 77.91 | 78.42 | -1.02% | 26,109,529 |
| 2025-11-14 | 79.50 | 80.42 | 79.05 | 79.23 | -0.46% | 27,312,740 |
| 2025-11-13 | 79.20 | 80.00 | 78.69 | 79.60 | +0.14% | 33,337,012 |
| 2025-11-12 | 77.23 | 80.55 | 77.23 | 79.49 | +2.93% | 73,784,703 |
| 2025-11-11 | 77.33 | 77.39 | 76.68 | 77.23 | -0.13% | 22,770,750 |
| 2025-11-10 | 76.26 | 77.55 | 75.95 | 77.33 | +1.48% | 39,100,809 |
| 2025-11-07 | 77.27 | 77.27 | 76.11 | 76.20 | -1.08% | 26,441,990 |
| 2025-11-06 | 75.94 | 77.43 | 75.94 | 77.03 | +1.44% | 35,511,141 |
| 2025-11-05 | 75.00 | 76.39 | 74.30 | 75.94 | +1.04% | 26,615,131 |
| 2025-11-04 | 75.12 | 75.79 | 74.90 | 75.16 | -0.31% | 30,260,641 |
| 2025-11-03 | 76.39 | 76.95 | 75.18 | 75.39 | -1.32% | 28,196,990 |
| 2025-10-31 | 75.20 | 76.83 | 75.10 | 76.40 | +1.46% | 50,974,152 |
| 2025-10-30 | 74.50 | 76.10 | 74.50 | 75.30 | +1.21% | 49,965,301 |
| 2025-10-29 | 74.25 | 74.42 | 73.50 | 74.40 | -0.01% | 27,358,650 |
| 2025-10-28 | 74.61 | 74.92 | 74.13 | 74.41 | -0.63% | 23,365,770 |
| 2025-10-27 | 74.74 | 75.35 | 74.37 | 74.88 | +0.36% | 34,055,262 |
| 2025-10-24 | 74.89 | 75.00 | 74.46 | 74.61 | -0.37% | 24,483,801 |
| 2025-10-23 | 73.80 | 74.95 | 73.68 | 74.89 | +1.37% | 34,763,340 |
| 2025-10-22 | 72.80 | 73.99 | 72.61 | 73.88 | +1.33% | 39,329,820 |
| 2025-10-21 | 72.90 | 73.26 | 72.58 | 72.91 | +0.05% | 28,394,650 |
| 2025-10-20 | 73.09 | 73.40 | 72.39 | 72.87 | +0.10% | 29,755,740 |
| 2025-10-17 | 72.70 | 73.59 | 72.64 | 72.80 | -0.52% | 27,649,100 |
| 2025-10-16 | 73.20 | 73.69 | 72.52 | 73.18 | +0.36% | 34,678,000 |
| 2025-10-15 | 72.80 | 73.49 | 72.60 | 72.92 | +0.44% | 37,633,246 |
| 2025-10-14 | 72.00 | 73.15 | 71.69 | 72.60 | +1.10% | 51,909,500 |
| 2025-10-13 | 71.38 | 72.11 | 71.02 | 71.81 | -1.40% | 48,160,449 |
| 2025-10-10 | 72.45 | 73.73 | 72.10 | 72.83 | +0.28% | 43,330,520 |
| 2025-10-09 | 72.35 | 72.97 | 71.38 | 72.63 | -0.04% | 61,593,898 |
| 2025-09-30 | 73.70 | 73.71 | 72.55 | 72.66 | -1.45% | 50,610,832 |
| 2025-09-29 | 74.43 | 74.55 | 73.05 | 73.73 | -0.63% | 46,593,898 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+5.93%). 가장 약한 달: 6월 (-6.22%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Midea Group Co Ltd (000333.SHE)의 최근 종가는 얼마입니까?
2026-10-16 기준 84.60. Closelook 데이터 레이크의 일별 가격 기록 기준.
000333.SHE의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 89.50, 최저 71.77 (2026-10-16 기준).
Midea Group Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 000333.SHE의 가장 강한 달은 11월(평균 +5.93%), 가장 약한 달은 6월(평균 -6.22%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.