Yunnan Baiyao Group Co Ltd (000538.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	52.89	53.66	52.52	53.08	+0.34%	12,910,901
2026-10-15	52.64	53.20	52.24	52.90	+0.47%	13,587,333
2026-10-14	52.00	52.75	51.60	52.65	+1.27%	10,393,674
2026-10-13	52.00	52.19	51.68	51.99	-0.15%	7,729,598
2026-10-12	51.40	52.27	51.30	52.07	+1.30%	10,910,693
2026-10-09	50.90	51.62	50.72	51.40	+1.00%	11,631,106
2026-10-08	50.57	51.00	50.28	50.89	+0.89%	9,149,972
2026-09-30	50.25	50.55	49.97	50.44	+0.40%	7,152,730
2026-09-29	50.29	50.39	49.90	50.24	-0.18%	4,654,678
2026-09-28	49.87	50.47	49.76	50.33	+0.92%	6,987,738
2026-09-24	50.41	50.51	49.81	49.87	-2.90%	6,936,926
2026-09-23	51.25	51.75	51.03	51.36	+0.08%	7,675,991
2026-09-22	51.09	51.33	50.77	51.32	+0.45%	7,864,003
2026-09-21	51.00	51.25	50.80	51.09	+0.08%	7,307,051
2026-09-18	51.30	51.40	50.85	51.05	-0.66%	8,399,540
2026-09-17	50.75	51.62	50.70	51.39	+1.08%	9,620,768
2026-09-16	50.69	50.94	50.21	50.84	+0.20%	7,547,021
2026-09-15	50.62	50.97	50.51	50.74	-0.04%	4,861,880
2026-09-14	50.33	50.80	50.15	50.76	+0.71%	8,148,851
2026-09-11	50.20	50.57	50.00	50.40	+0.00%	7,785,518
2026-09-10	50.37	50.69	50.12	50.40	-0.14%	5,283,954
2026-09-09	50.72	50.79	50.33	50.47	-0.79%	5,140,368
2026-09-08	50.50	50.94	50.35	50.87	+0.59%	6,419,204
2026-09-07	51.01	51.01	50.10	50.57	-0.88%	9,608,338
2026-09-04	50.77	51.24	50.60	51.02	+0.49%	7,444,160
2026-09-03	50.57	50.98	50.49	50.77	+0.34%	5,929,573
2026-09-02	50.68	50.85	50.47	50.60	-0.16%	5,705,394
2026-09-01	50.29	51.05	50.10	50.68	+0.58%	10,375,876
2026-08-31	50.51	50.58	50.00	50.39	+0.78%	10,683,183
2026-08-28	50.00	50.04	49.63	50.00	+0.02%	5,114,160
2026-08-27	50.04	50.20	49.67	49.99	-0.52%	5,991,060
2026-08-26	50.00	50.53	49.83	50.25	+0.50%	6,310,471
2026-08-25	49.50	50.03	49.49	50.00	+1.01%	6,736,990
2026-08-24	49.29	49.58	49.03	49.50	+0.34%	8,258,549
2026-08-21	50.01	50.08	49.31	49.33	-1.75%	8,603,005
2026-08-20	49.83	50.68	49.81	50.21	+0.92%	7,164,321
2026-08-19	49.56	50.02	49.56	49.75	+0.51%	8,467,151
2026-08-18	49.79	49.86	49.36	49.50	-0.60%	7,604,895
2026-08-17	49.96	50.03	49.52	49.80	-0.46%	7,052,340
2026-08-14	50.41	50.45	49.94	50.03	-0.85%	7,925,434
2026-08-13	50.55	50.61	50.10	50.46	-0.18%	7,705,156
2026-08-12	50.69	51.00	50.41	50.55	-0.55%	7,797,716
2026-08-11	51.01	51.43	50.80	50.83	-0.70%	8,499,314
2026-08-10	50.76	51.71	50.63	51.19	+0.85%	10,730,211
2026-08-07	50.59	50.85	50.15	50.76	+0.14%	9,473,152
2026-08-06	50.90	50.99	50.32	50.69	-0.41%	8,794,720
2026-08-05	51.65	51.66	50.50	50.90	-1.55%	13,407,300
2026-08-04	52.29	52.45	51.60	51.70	-1.13%	9,587,536
2026-08-03	52.80	53.37	52.18	52.29	-1.08%	13,889,392
2026-07-31	52.13	52.86	51.90	52.86	+0.21%	11,147,510
2026-07-30	51.89	52.80	51.88	52.75	+1.66%	14,517,155
2026-07-29	51.43	52.23	51.28	51.89	+0.89%	10,413,488
2026-07-28	51.16	51.60	50.95	51.43	+0.61%	6,658,301
2026-07-27	50.96	51.53	50.66	51.12	+0.24%	8,902,099
2026-07-24	51.69	52.21	50.87	51.00	-1.35%	7,637,620
2026-07-23	51.40	51.93	51.09	51.70	-0.10%	8,902,748
2026-07-22	51.10	51.76	50.80	51.75	+1.07%	13,547,519
2026-07-21	51.65	52.82	51.00	51.20	-1.61%	20,502,956
2026-07-20	51.08	52.08	50.65	52.04	+1.21%	16,864,793
2026-07-17	51.75	52.62	51.20	51.42	-1.32%	19,885,592
2026-07-16	50.82	52.26	50.43	52.11	+2.58%	22,401,510
2026-07-15	49.89	51.00	49.66	50.80	+1.50%	15,986,163
2026-07-14	49.53	50.46	49.09	50.05	+0.60%	15,958,789
2026-07-13	48.83	50.03	48.78	49.75	+1.90%	14,686,289
2026-07-10	48.36	49.00	47.80	48.82	+0.95%	9,416,241
2026-07-09	48.57	49.02	48.11	48.36	-0.64%	6,815,708
2026-07-08	48.58	49.13	48.22	48.67	+0.04%	6,235,975
2026-07-07	49.26	49.26	48.38	48.65	-1.28%	7,201,584
2026-07-06	48.70	49.57	48.48	49.28	+0.86%	10,463,163
2026-07-03	48.92	49.39	48.42	48.86	+0.21%	8,648,527
2026-07-02	48.00	49.18	47.81	48.76	+1.65%	11,897,700
2026-07-01	47.40	48.06	46.93	47.97	+1.27%	8,501,433
2026-06-30	48.48	48.65	47.27	47.37	-2.39%	9,558,577
2026-06-29	46.93	48.57	46.29	48.53	+3.26%	13,354,149
2026-06-26	47.14	47.48	46.67	47.00	-0.32%	7,673,960
2026-06-25	47.48	47.69	46.64	47.15	-1.01%	10,619,639
2026-06-24	48.53	49.20	47.49	47.63	-1.85%	10,667,943
2026-06-23	48.56	49.47	48.32	48.53	-0.27%	11,103,246
2026-06-22	48.33	48.73	47.46	48.66	+0.47%	12,038,135
2026-06-18	48.90	49.05	48.43	48.43	-0.98%	7,687,120
2026-06-17	49.42	49.45	48.85	48.91	-1.01%	6,054,951
2026-06-16	49.90	50.04	49.41	49.41	-1.48%	6,047,072
2026-06-15	50.62	50.62	49.70	50.15	-0.89%	11,185,863
2026-06-12	50.52	51.28	50.10	50.60	+0.10%	13,699,808
2026-06-11	50.05	50.71	49.80	50.55	+0.82%	9,009,253
2026-06-10	49.38	50.26	49.30	50.14	+1.46%	8,884,296
2026-06-09	49.19	50.00	49.15	49.42	-0.16%	7,810,191
2026-06-08	48.90	49.76	48.72	49.50	+1.41%	10,999,649
2026-06-05	48.60	49.48	48.60	48.81	+0.43%	9,407,093
2026-06-04	49.13	49.45	48.46	48.60	-1.12%	7,224,753
2026-06-03	49.46	49.46	48.74	49.15	-0.63%	8,843,924
2026-06-02	49.80	50.43	49.32	49.46	-0.72%	9,844,578
2026-06-01	49.98	50.09	49.41	49.82	-0.24%	11,035,879
2026-05-29	48.99	50.11	48.86	49.94	+2.29%	17,466,752
2026-05-28	49.08	49.87	48.74	48.82	-1.83%	10,172,529
2026-05-27	48.87	49.80	48.02	49.73	+1.80%	12,670,665
2026-05-26	49.32	49.73	48.66	48.85	-1.25%	9,018,098
2026-05-25	49.74	49.90	49.33	49.47	-0.66%	6,009,888
2026-05-22	50.16	50.25	49.80	49.80	-0.66%	6,307,340
2026-05-21	50.86	50.88	50.12	50.13	-1.28%	6,830,525
2026-05-20	50.84	51.06	50.68	50.78	-0.20%	4,768,857
2026-05-19	50.72	51.23	50.72	50.88	+0.04%	5,721,068
2026-05-18	50.91	50.99	50.65	50.86	-0.08%	5,095,732
2026-05-15	51.40	51.50	50.80	50.90	-1.17%	7,949,245
2026-05-14	51.66	51.89	51.36	51.50	-0.29%	7,155,551
2026-05-13	52.05	52.09	51.56	51.65	-0.31%	10,233,526
2026-05-12	52.64	52.89	51.81	51.81	-1.54%	9,871,789
2026-05-11	52.62	52.85	52.48	52.62	+0.00%	10,457,505
2026-05-08	52.61	52.67	52.53	52.62	+0.04%	7,138,584
2026-05-07	52.70	52.93	52.59	52.60	-0.09%	7,948,066
2026-05-06	53.06	53.07	52.61	52.65	-0.75%	12,335,981
2026-04-30	53.78	53.78	53.03	53.05	-2.89%	14,820,252
2026-04-29	54.50	54.79	54.22	54.63	-0.38%	8,608,284
2026-04-28	54.30	54.85	54.20	54.84	+1.01%	10,025,265
2026-04-27	54.43	54.45	54.02	54.29	-0.26%	7,476,546
2026-04-24	54.45	54.63	54.28	54.43	+0.28%	7,385,154
2026-04-23	54.46	54.65	54.24	54.28	-0.37%	6,598,147
2026-04-22	55.06	55.06	54.46	54.48	-1.05%	8,474,811
2026-04-21	55.00	55.21	54.90	55.06	+0.11%	4,421,268
2026-04-20	55.19	55.34	55.00	55.00	-0.52%	6,731,241
2026-04-17	55.40	55.68	55.12	55.29	-0.41%	6,686,578
2026-04-16	55.68	55.72	55.33	55.52	-0.36%	4,907,269
2026-04-15	55.27	55.81	55.14	55.72	+1.22%	7,829,651
2026-04-14	54.98	55.07	54.71	55.05	+0.58%	5,272,533
2026-04-13	54.81	54.89	54.40	54.73	-0.35%	7,154,821
2026-04-10	55.11	55.23	54.88	54.92	-0.33%	7,583,117
2026-04-09	55.83	55.89	55.06	55.10	-1.50%	6,857,716
2026-04-08	56.00	56.20	55.80	55.94	+0.05%	7,400,768
2026-04-07	56.33	56.46	55.50	55.91	-0.97%	5,910,830
2026-04-03	56.63	57.20	56.32	56.46	-0.56%	7,417,703
2026-04-02	55.61	56.96	55.50	56.78	+2.18%	13,615,389
2026-04-01	55.73	56.08	55.31	55.57	+1.29%	9,303,790
2026-03-31	54.81	55.43	54.80	54.86	+0.20%	5,506,938
2026-03-30	54.04	54.75	53.91	54.75	+0.64%	5,450,253
2026-03-27	54.00	54.45	53.90	54.40	+0.26%	5,762,825
2026-03-26	55.40	55.54	54.22	54.26	-2.04%	9,261,805
2026-03-25	55.69	55.70	55.28	55.39	-0.18%	5,205,880
2026-03-24	55.44	55.67	54.86	55.49	+1.00%	6,573,449
2026-03-23	56.06	56.11	54.68	54.94	-3.17%	15,765,566
2026-03-20	56.80	57.37	56.71	56.74	+0.02%	8,619,988
2026-03-19	56.70	57.08	56.55	56.73	-0.23%	5,829,868
2026-03-18	57.07	57.10	56.52	56.86	-0.40%	5,213,246
2026-03-17	56.88	57.30	56.65	57.09	+0.53%	8,826,431
2026-03-16	56.20	56.95	56.10	56.79	+0.87%	7,142,594
2026-03-13	56.42	56.50	56.17	56.30	+0.00%	4,669,623
2026-03-12	56.66	56.80	56.13	56.30	-0.71%	8,346,171
2026-03-11	56.50	56.76	56.16	56.70	+0.35%	5,967,687
2026-03-10	56.40	56.52	56.10	56.50	+0.50%	6,354,995
2026-03-09	55.89	56.83	55.70	56.22	+0.12%	8,935,601
2026-03-06	55.80	56.17	55.72	56.15	+0.47%	5,466,599
2026-03-05	55.59	55.93	55.40	55.89	+0.83%	6,058,971
2026-03-04	55.78	55.83	55.03	55.43	-0.93%	10,626,625
2026-03-03	56.00	56.55	55.93	55.95	-0.11%	8,684,779
2026-03-02	55.80	56.19	55.50	56.01	-0.07%	7,148,005
2026-02-27	56.19	56.40	56.00	56.05	-0.36%	5,905,383
2026-02-26	56.54	56.65	56.16	56.25	-0.51%	5,343,225
2026-02-25	56.62	56.85	56.39	56.54	-0.12%	5,923,299
2026-02-24	56.49	56.84	56.29	56.61	+0.19%	5,798,757
2026-02-13	56.74	57.22	56.46	56.50	-0.42%	6,264,012
2026-02-12	57.11	57.15	56.39	56.74	-0.82%	7,458,388
2026-02-11	57.25	57.45	57.10	57.21	-0.07%	4,722,687
2026-02-10	57.33	57.47	57.01	57.25	-0.14%	6,353,438
2026-02-09	56.80	57.35	56.71	57.33	+0.58%	8,956,418
2026-02-06	58.00	58.20	56.99	57.00	-0.23%	13,047,999
2026-02-05	56.45	57.36	56.32	57.13	+1.38%	14,349,987
2026-02-04	55.80	56.41	55.65	56.35	+0.63%	8,425,430
2026-02-03	55.55	56.00	55.39	56.00	+0.88%	6,909,038
2026-02-02	55.45	56.18	55.42	55.51	-0.18%	8,942,853
2026-01-30	55.90	56.19	55.41	55.61	-0.87%	9,043,538
2026-01-29	55.56	56.33	55.00	56.10	+0.86%	16,407,452
2026-01-28	56.00	56.00	55.57	55.62	-1.87%	12,463,925
2026-01-27	56.27	56.68	55.66	56.68	+0.91%	13,160,713
2026-01-26	56.13	56.47	55.92	56.17	+0.04%	10,923,666
2026-01-23	56.68	56.68	55.91	56.15	-0.88%	13,322,603
2026-01-22	56.76	56.81	56.60	56.65	-0.09%	6,932,037
2026-01-21	57.10	57.23	56.56	56.70	-0.86%	9,990,050
2026-01-20	56.23	57.28	56.22	57.19	+1.73%	13,600,961
2026-01-19	56.19	56.47	56.00	56.22	+0.04%	7,908,436
2026-01-16	56.60	56.65	56.11	56.20	-0.39%	9,012,392
2026-01-15	56.51	56.82	56.42	56.42	-0.39%	7,245,948
2026-01-14	57.10	57.20	56.46	56.64	-0.86%	11,819,208
2026-01-13	56.90	57.50	56.76	57.13	+0.40%	10,449,285
2026-01-12	57.32	57.39	56.84	56.90	-0.73%	11,480,664
2026-01-09	57.18	57.45	57.03	57.32	+0.19%	7,082,287
2026-01-08	57.29	57.37	57.02	57.21	-0.21%	7,654,612
2026-01-07	57.42	57.65	57.10	57.33	-0.10%	8,145,025
2026-01-06	57.32	57.43	57.06	57.39	+0.12%	8,936,580
2026-01-05	56.76	57.34	56.42	57.32	+0.99%	11,275,650
2025-12-31	56.95	57.05	56.66	56.76	-0.32%	4,535,989
2025-12-30	56.69	56.98	56.59	56.94	+0.44%	5,773,067
2025-12-29	56.68	56.85	56.57	56.69	-0.02%	6,105,152
2025-12-26	56.76	56.88	56.55	56.70	-0.11%	4,991,239
2025-12-25	56.50	56.78	56.50	56.76	+0.46%	4,560,086
2025-12-24	56.20	56.66	56.11	56.50	+0.55%	5,918,977
2025-12-23	56.57	56.68	56.18	56.19	-0.64%	6,678,303
2025-12-22	56.53	56.84	56.42	56.55	+0.04%	6,581,568
2025-12-19	56.70	56.75	56.48	56.53	-0.21%	4,945,095
2025-12-18	56.15	56.80	56.09	56.65	+0.80%	7,164,942
2025-12-17	55.89	56.21	55.68	56.20	+0.55%	6,545,926
2025-12-16	55.83	55.94	55.61	55.89	+0.05%	5,246,974
2025-12-15	55.80	55.97	55.63	55.86	+0.05%	4,454,191
2025-12-12	55.85	55.88	55.64	55.83	+0.05%	5,518,632
2025-12-11	55.65	56.07	55.61	55.80	+0.13%	5,355,464
2025-12-10	55.61	55.75	55.40	55.73	+0.22%	4,856,903
2025-12-09	56.10	56.15	55.60	55.61	-0.87%	5,323,930
2025-12-08	55.93	56.17	55.90	56.10	+0.30%	5,492,350
2025-12-05	55.73	55.95	55.63	55.93	+0.36%	4,724,837
2025-12-04	55.75	55.89	55.62	55.73	+0.04%	4,660,870
2025-12-03	55.38	55.81	55.37	55.71	+0.60%	6,666,672
2025-12-02	55.58	55.75	55.31	55.38	-0.36%	8,689,300
2025-12-01	56.06	56.06	55.40	55.58	-0.86%	16,394,339
2025-11-28	56.08	56.15	56.00	56.06	-0.02%	4,296,844
2025-11-27	56.16	56.21	56.00	56.07	+0.16%	4,292,451
2025-11-26	55.88	56.15	55.88	55.98	+0.25%	5,718,150
2025-11-25	55.77	55.94	55.58	55.84	+0.34%	5,542,490
2025-11-24	55.71	55.87	55.62	55.65	-0.02%	6,503,306
2025-11-21	55.90	56.15	55.40	55.66	-0.68%	10,586,897
2025-11-20	56.36	56.62	56.01	56.04	-0.64%	7,652,373
2025-11-19	56.43	56.64	56.25	56.40	+0.02%	5,606,116
2025-11-18	56.25	56.70	56.25	56.39	+0.09%	5,923,039
2025-11-17	56.66	56.80	56.15	56.34	-0.56%	7,990,081
2025-11-14	56.90	57.44	56.66	56.66	-0.70%	8,363,481
2025-11-13	57.18	57.25	56.71	57.06	-0.11%	8,284,082
2025-11-12	57.30	57.66	57.08	57.12	-0.17%	8,264,572
2025-11-11	57.09	57.25	56.90	57.22	-0.10%	6,882,232
2025-11-10	56.07	57.39	55.96	57.28	+2.23%	14,692,427
2025-11-07	55.84	56.30	55.71	56.03	+0.27%	7,122,373
2025-11-06	55.90	56.07	55.74	55.88	+0.02%	6,366,071
2025-11-05	55.89	55.94	55.60	55.87	-0.11%	6,162,366
2025-11-04	56.36	56.38	55.86	55.93	-0.76%	9,198,810
2025-11-03	56.75	56.91	56.28	56.36	-0.53%	10,651,101
2025-10-31	56.20	56.86	55.90	56.66	+0.32%	13,853,597
2025-10-30	56.40	56.88	56.17	56.48	+0.23%	10,774,091
2025-10-29	56.10	56.35	56.00	56.35	+0.45%	5,829,139
2025-10-28	56.55	56.57	56.08	56.10	-0.66%	10,009,096
2025-10-27	56.39	56.60	56.29	56.47	+0.20%	7,832,478
2025-10-24	56.56	56.65	56.31	56.36	-0.37%	6,806,108
2025-10-23	56.38	56.57	56.21	56.57	+0.21%	5,548,094
2025-10-22	56.58	56.70	56.28	56.45	-0.30%	7,229,689
2025-10-21	56.65	56.82	56.50	56.62	-0.02%	7,418,932
2025-10-20	57.20	57.34	56.45	56.63	-0.75%	9,799,339
2025-10-17	57.66	57.95	57.00	57.06	-1.13%	8,955,781
2025-10-16	57.12	57.86	57.00	57.71	+0.91%	9,875,853
2025-10-15	57.12	57.48	56.77	57.19	+0.12%	9,693,668
2025-10-14	56.76	57.75	56.56	57.12	+0.65%	12,337,650
2025-10-13	56.56	57.00	56.55	56.75	-1.01%	9,371,116
2025-10-10	57.37	57.84	57.10	57.33	-0.02%	9,319,102
2025-10-09	56.78	57.35	56.18	57.34	+1.04%	11,614,770
2025-09-30	57.36	57.38	56.75	56.75	-1.06%	7,881,968
2025-09-29	57.18	57.50	56.63	57.36	+0.44%	8,381,399

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+5.37%). 가장 약한 달: 6월 (-3.71%). 일별 데이터 2년치(2025–2026) 기준.

1월-1.60%
2월-1.47%
3월+0.51%
4월-2.09%
5월-2.85%
6월-3.71%
7월+5.37%
8월-0.67%
9월-2.38%
10월-1.19%
11월-0.53%
12월+2.12%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Yunnan Baiyao Group Co Ltd (000538.SHE)의 최근 종가는 얼마입니까?

2026-10-16 기준 53.08. Closelook 데이터 레이크의 일별 가격 기록 기준.

000538.SHE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 58.20, 최저 46.29 (2026-10-16 기준).

Yunnan Baiyao Group Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 000538.SHE의 가장 강한 달은 7월(평균 +5.37%), 가장 약한 달은 6월(평균 -3.71%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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