Gree Electric Appliances Inc of Zhuhai (000651.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	39.60	39.88	39.26	39.49	-0.53%	27,178,046
2026-10-15	39.68	39.90	39.20	39.70	-0.05%	37,391,453
2026-10-14	39.63	40.00	39.41	39.72	+0.23%	22,920,508
2026-10-13	39.57	40.00	39.33	39.63	+0.10%	46,045,129
2026-10-12	38.83	39.60	38.80	39.59	+1.96%	40,908,535
2026-10-09	38.35	39.05	38.33	38.83	+1.33%	38,119,523
2026-10-08	38.29	38.55	37.98	38.32	+0.10%	27,358,930
2026-09-30	38.13	38.30	37.97	38.28	+0.47%	18,515,561
2026-09-29	38.38	38.53	38.03	38.10	-0.78%	21,475,969
2026-09-28	38.50	38.68	38.21	38.40	-0.26%	24,144,914
2026-09-24	38.23	38.73	38.23	38.50	+0.36%	25,241,336
2026-09-23	38.20	38.43	38.15	38.36	+0.47%	17,229,342
2026-09-22	37.90	38.32	37.81	38.18	+0.47%	34,380,434
2026-09-21	38.55	38.55	37.83	38.00	-1.45%	48,987,320
2026-09-18	38.03	38.58	37.97	38.56	+1.53%	29,874,211
2026-09-17	38.00	38.26	37.93	37.98	-0.31%	27,048,316
2026-09-16	38.31	38.49	37.99	38.10	-0.52%	33,758,184
2026-09-15	38.66	38.79	38.30	38.30	-1.06%	23,830,307
2026-09-14	38.76	39.07	38.66	38.71	-0.08%	21,909,932
2026-09-11	38.88	38.99	38.62	38.74	-0.54%	29,800,684
2026-09-10	38.95	39.17	38.78	38.95	+0.21%	21,496,068
2026-09-09	38.35	39.03	38.24	38.87	+1.51%	35,218,328
2026-09-08	38.90	38.94	38.29	38.29	-1.57%	45,352,613
2026-09-07	38.98	39.28	38.78	38.90	-0.21%	31,411,742
2026-09-04	38.80	39.15	38.60	38.98	+0.62%	33,231,055
2026-09-03	38.48	39.09	38.39	38.74	+0.68%	32,154,225
2026-09-02	38.63	38.76	38.45	38.48	-0.18%	30,620,703
2026-09-01	38.95	39.12	38.55	38.55	-1.03%	44,568,703
2026-08-31	38.90	39.21	38.73	38.95	-0.13%	37,865,758
2026-08-28	39.10	39.17	38.58	39.00	-0.69%	49,487,324
2026-08-27	38.91	39.57	38.28	39.27	-5.56%	77,946,430
2026-08-26	41.66	41.95	41.45	41.58	-0.10%	53,850,809
2026-08-25	41.46	41.98	41.41	41.62	+0.41%	48,575,707
2026-08-24	41.26	41.69	41.04	41.45	+0.51%	55,547,320
2026-08-21	41.43	41.73	41.24	41.24	-0.43%	43,480,715
2026-08-20	41.25	41.57	41.00	41.42	+0.24%	38,571,807
2026-08-19	40.38	41.49	40.29	41.32	+3.15%	75,719,584
2026-08-18	39.88	40.26	39.72	40.06	+0.43%	29,512,001
2026-08-17	40.00	40.09	39.61	39.89	-0.03%	32,566,960
2026-08-14	40.15	40.20	39.90	39.90	-0.84%	33,124,524
2026-08-13	40.13	40.45	40.05	40.24	+0.02%	26,433,216
2026-08-12	40.50	40.54	40.00	40.23	-0.76%	28,171,369
2026-08-11	40.63	40.80	40.37	40.54	-0.32%	31,929,068
2026-08-10	40.08	40.70	39.87	40.67	+1.42%	41,726,925
2026-08-07	40.29	40.36	39.80	40.10	-0.37%	38,920,706
2026-08-06	40.22	40.51	40.02	40.25	-0.05%	36,755,494
2026-08-05	40.52	40.65	39.82	40.27	-0.62%	51,062,168
2026-08-04	40.93	40.96	40.21	40.52	-1.07%	68,791,426
2026-08-03	42.18	42.28	40.91	40.96	-3.17%	80,599,528
2026-07-31	41.99	42.30	41.43	42.30	-0.40%	73,817,952
2026-07-30	41.60	42.48	41.40	42.47	+1.97%	67,071,653
2026-07-29	40.79	41.90	40.79	41.65	+2.08%	74,451,055
2026-07-28	40.39	40.84	40.30	40.80	+1.02%	38,825,049
2026-07-27	40.43	40.68	40.22	40.39	-0.17%	35,925,504
2026-07-24	40.59	40.90	40.46	40.46	-0.27%	39,494,076
2026-07-23	40.65	40.95	40.48	40.57	-0.71%	39,883,709
2026-07-22	40.45	40.92	40.11	40.86	+0.67%	51,975,410
2026-07-21	40.55	41.09	40.11	40.59	+0.02%	77,721,451
2026-07-20	39.80	40.80	39.73	40.58	+1.58%	76,395,219
2026-07-17	39.83	40.31	39.68	39.95	+0.30%	68,310,630
2026-07-16	39.78	40.07	39.61	39.83	+0.00%	40,854,825
2026-07-15	39.04	39.88	39.00	39.83	+1.66%	57,960,144
2026-07-14	38.63	39.19	38.63	39.18	+1.21%	49,896,226
2026-07-13	38.20	38.86	38.12	38.71	+1.20%	49,507,298
2026-07-10	38.18	38.48	37.75	38.25	+0.03%	38,663,225
2026-07-09	38.40	38.41	38.05	38.24	-0.78%	29,216,322
2026-07-08	38.30	38.70	38.08	38.54	+0.36%	30,697,061
2026-07-07	38.82	38.94	38.30	38.40	-1.54%	40,120,856
2026-07-06	38.33	39.10	38.06	39.00	+1.75%	61,901,125
2026-07-03	38.21	38.87	37.93	38.33	+0.87%	58,954,326
2026-07-02	37.50	38.25	37.50	38.00	+1.44%	64,658,110
2026-07-01	37.54	37.77	36.83	37.46	-0.11%	59,715,525
2026-06-30	38.00	38.40	37.27	37.50	-1.11%	57,545,608
2026-06-29	37.45	38.19	37.05	37.92	+2.43%	69,785,779
2026-06-26	37.17	37.34	36.80	37.02	-0.38%	44,835,086
2026-06-25	37.06	37.65	36.97	37.16	+0.13%	57,219,635
2026-06-24	37.00	37.28	36.70	37.11	-0.46%	34,752,606
2026-06-23	37.20	37.64	36.95	37.28	+0.78%	46,696,695
2026-06-22	36.73	37.36	36.27	36.99	+0.74%	50,944,190
2026-06-18	37.10	37.29	36.64	36.72	-1.16%	55,184,053
2026-06-17	37.33	37.40	37.02	37.15	-0.38%	36,502,104
2026-06-16	37.82	37.82	37.27	37.29	-1.51%	47,144,284
2026-06-15	38.53	38.54	37.65	37.86	-1.74%	65,912,328
2026-06-12	38.35	38.63	38.10	38.53	+0.08%	46,132,730
2026-06-11	38.13	38.65	37.99	38.50	+0.79%	38,445,616
2026-06-10	37.86	38.39	37.62	38.20	+0.84%	34,744,986
2026-06-09	38.02	38.08	37.59	37.88	-0.60%	39,714,611
2026-06-08	38.21	38.59	37.93	38.11	-0.91%	34,263,527
2026-06-05	38.70	39.27	38.42	38.46	-1.08%	36,764,069
2026-06-04	39.50	39.86	38.80	38.88	-1.57%	39,044,805
2026-06-03	39.52	39.68	39.33	39.50	-0.05%	29,835,548
2026-06-02	39.09	39.73	39.00	39.52	+1.10%	46,282,766
2026-06-01	38.90	39.29	38.63	39.09	-0.20%	48,647,735
2026-05-29	38.00	39.38	38.00	39.17	+3.41%	69,477,230
2026-05-28	38.40	38.49	37.80	37.88	-1.89%	37,692,867
2026-05-27	38.80	39.08	38.24	38.61	-0.69%	38,481,974
2026-05-26	38.60	39.00	38.47	38.88	+0.65%	33,683,354
2026-05-25	38.74	39.12	38.40	38.63	-0.28%	32,513,283
2026-05-22	38.90	38.99	38.42	38.74	-0.31%	38,669,956
2026-05-21	39.51	39.60	38.82	38.86	-1.65%	36,224,013
2026-05-20	39.56	39.72	39.16	39.51	-0.13%	34,267,226
2026-05-19	39.70	39.90	39.45	39.56	-0.38%	40,094,590
2026-05-18	40.24	40.60	39.61	39.71	-1.42%	40,209,061
2026-05-15	40.09	40.68	39.92	40.28	+0.15%	48,979,573
2026-05-14	40.25	40.59	40.12	40.22	-0.20%	37,300,235
2026-05-13	40.29	40.56	40.08	40.30	-0.10%	33,782,010
2026-05-12	40.45	40.85	40.22	40.34	-0.30%	46,472,460
2026-05-11	39.85	40.70	39.60	40.46	+1.38%	67,935,385
2026-05-08	39.85	40.19	39.77	39.91	+0.05%	38,775,561
2026-05-07	39.90	40.27	39.75	39.89	-0.15%	43,750,765
2026-05-06	40.00	40.15	39.51	39.95	-0.25%	61,780,035
2026-04-30	40.49	40.86	40.05	40.05	-1.04%	76,438,186
2026-04-29	39.99	40.88	39.60	40.47	+5.28%	200,704,092
2026-04-28	37.41	38.47	37.36	38.44	+2.48%	72,504,286
2026-04-27	37.01	37.85	36.98	37.51	+1.08%	45,172,356
2026-04-24	36.81	37.16	36.71	37.11	+0.41%	30,838,324
2026-04-23	36.95	37.08	36.78	36.96	+0.05%	22,508,945
2026-04-22	36.91	36.95	36.61	36.94	+0.08%	22,773,863
2026-04-21	36.98	37.20	36.88	36.91	-0.08%	27,651,661
2026-04-20	36.93	37.01	36.80	36.94	-0.03%	26,978,643
2026-04-17	37.25	37.25	36.93	36.95	-0.99%	38,950,350
2026-04-16	37.40	37.52	37.23	37.32	-0.19%	21,937,531
2026-04-15	37.33	37.46	37.21	37.39	+0.30%	22,335,168
2026-04-14	37.20	37.35	37.10	37.28	+0.32%	20,105,900
2026-04-13	37.28	37.28	37.04	37.16	-0.48%	18,407,516
2026-04-10	37.29	37.44	37.15	37.34	+0.05%	17,131,185
2026-04-09	37.60	37.78	37.21	37.32	-1.27%	25,475,196
2026-04-08	37.64	37.86	37.60	37.80	+1.26%	28,502,074
2026-04-07	37.48	37.51	37.07	37.33	-0.37%	20,834,069
2026-04-03	37.81	37.91	37.38	37.47	-1.00%	17,213,519
2026-04-02	38.00	38.01	37.70	37.85	-0.45%	19,646,235
2026-04-01	38.07	38.13	37.83	38.02	+0.53%	19,276,933
2026-03-31	37.65	38.37	37.65	37.82	+0.45%	30,643,446
2026-03-30	37.51	37.76	37.40	37.65	-0.61%	21,303,166
2026-03-27	37.61	38.01	37.48	37.88	-0.16%	19,194,682
2026-03-26	38.16	38.35	37.90	37.94	-0.50%	19,284,413
2026-03-25	37.68	38.15	37.55	38.13	+1.41%	26,114,192
2026-03-24	37.15	37.69	37.02	37.60	+1.79%	33,340,047
2026-03-23	37.72	37.75	36.83	36.94	-3.35%	55,367,938
2026-03-20	38.55	38.77	38.13	38.22	-0.88%	44,759,999
2026-03-19	38.80	38.98	38.44	38.56	-1.18%	31,205,238
2026-03-18	38.94	39.05	38.71	39.02	+0.21%	35,354,959
2026-03-17	38.90	39.20	38.83	38.94	+0.41%	43,806,523
2026-03-16	38.50	38.90	38.39	38.78	+0.47%	42,274,002
2026-03-13	38.24	38.66	38.08	38.60	+1.90%	59,326,449
2026-03-12	37.70	37.92	37.58	37.88	+0.21%	23,999,721
2026-03-11	37.75	37.87	37.54	37.80	+0.16%	27,614,505
2026-03-10	37.37	37.74	37.34	37.74	+1.10%	28,565,386
2026-03-09	37.20	37.48	37.03	37.33	-0.19%	30,094,311
2026-03-06	37.00	37.43	36.85	37.40	+0.97%	26,663,501
2026-03-05	36.93	37.12	36.93	37.04	+0.41%	24,140,281
2026-03-04	37.00	37.03	36.60	36.89	-0.54%	42,985,882
2026-03-03	37.19	37.45	37.01	37.09	-0.30%	45,709,825
2026-03-02	37.30	37.36	37.01	37.20	-0.67%	45,275,145
2026-02-27	37.58	37.67	37.22	37.45	-0.37%	47,221,795
2026-02-26	37.50	37.94	37.50	37.59	-2.34%	84,341,374
2026-02-25	38.48	38.78	38.42	38.49	+0.16%	33,846,463
2026-02-24	38.60	38.65	38.38	38.43	+0.16%	25,206,142
2026-02-13	38.43	38.52	38.26	38.37	-0.16%	19,719,414
2026-02-12	38.64	38.70	38.39	38.43	-0.75%	27,163,335
2026-02-11	38.78	38.86	38.69	38.72	-0.21%	18,223,907
2026-02-10	38.62	38.83	38.54	38.80	+0.47%	23,227,460
2026-02-09	38.61	38.70	38.54	38.62	+0.16%	23,833,517
2026-02-06	38.80	38.99	38.52	38.56	-0.92%	29,860,626
2026-02-05	38.75	39.00	38.63	38.92	+0.10%	34,611,483
2026-02-04	38.26	38.88	38.18	38.88	+1.36%	37,966,378
2026-02-03	38.53	38.79	38.18	38.36	-0.47%	37,633,116
2026-02-02	38.60	39.08	38.50	38.54	-0.41%	36,721,973
2026-01-30	38.85	39.19	38.63	38.70	-0.46%	44,910,424
2026-01-29	38.27	38.97	37.99	38.88	+1.43%	74,727,179
2026-01-28	38.91	38.91	38.28	38.33	-1.49%	72,208,428
2026-01-27	39.10	39.30	38.89	38.91	-0.41%	46,123,109
2026-01-26	39.43	39.58	39.02	39.07	-0.91%	62,856,664
2026-01-23	39.97	39.97	39.40	39.43	-3.48%	68,553,498
2026-01-22	40.79	41.05	40.58	40.85	+0.20%	47,174,320
2026-01-21	41.30	41.34	40.65	40.77	-1.24%	66,252,489
2026-01-20	40.54	41.35	40.46	41.28	+1.85%	90,636,128
2026-01-19	40.36	40.64	40.36	40.53	+0.45%	41,436,614
2026-01-16	40.22	40.48	40.22	40.35	+0.57%	45,931,038
2026-01-15	40.20	40.33	40.10	40.12	-0.20%	32,484,665
2026-01-14	40.31	40.39	40.16	40.20	-0.32%	45,444,621
2026-01-13	40.60	40.65	40.25	40.33	-0.49%	46,147,014
2026-01-12	40.47	40.58	40.26	40.53	+0.12%	39,308,410
2026-01-09	40.43	40.53	40.36	40.48	+0.10%	29,290,916
2026-01-08	40.43	40.48	40.28	40.44	+0.00%	27,093,040
2026-01-07	40.82	40.82	40.42	40.44	-0.93%	42,363,199
2026-01-06	40.77	40.86	40.65	40.82	+0.15%	39,544,734
2026-01-05	40.34	40.80	40.22	40.76	+1.34%	49,672,862
2025-12-31	40.56	40.81	40.15	40.22	-0.76%	50,297,268
2025-12-30	40.66	40.76	40.37	40.53	-0.47%	38,389,944
2025-12-29	40.76	41.12	40.64	40.72	-0.10%	39,274,100
2025-12-26	40.88	40.94	40.71	40.76	-0.37%	25,917,299
2025-12-25	40.73	41.04	40.66	40.91	+0.37%	26,407,937
2025-12-24	40.81	40.92	40.65	40.76	-0.34%	28,664,670
2025-12-23	40.87	41.15	40.77	40.90	+0.05%	33,087,233
2025-12-22	41.14	41.16	40.85	40.88	-0.63%	34,582,029
2025-12-19	40.99	41.15	40.86	41.14	+0.44%	30,797,640
2025-12-18	41.10	41.10	40.83	40.96	-0.34%	24,735,633
2025-12-17	40.84	41.20	40.64	41.10	+0.61%	42,424,973
2025-12-16	40.78	40.91	40.70	40.85	-0.05%	25,155,336
2025-12-15	40.91	41.06	40.83	40.87	+0.29%	36,005,941
2025-12-12	40.72	40.95	40.58	40.75	+0.25%	48,713,716
2025-12-11	40.51	41.08	40.48	40.65	+0.69%	45,594,136
2025-12-10	40.30	40.51	40.15	40.37	+0.05%	25,869,510
2025-12-09	40.72	40.84	40.30	40.35	-0.81%	29,229,290
2025-12-08	40.88	41.05	40.62	40.68	-0.46%	32,810,513
2025-12-05	40.94	41.09	40.65	40.87	-0.17%	27,438,229
2025-12-04	40.78	41.17	40.70	40.94	+0.32%	26,462,707
2025-12-03	40.85	41.15	40.76	40.81	-0.22%	37,187,297
2025-12-02	40.85	41.06	40.66	40.90	+0.12%	32,049,757
2025-12-01	40.42	40.85	40.32	40.85	+1.21%	40,882,755
2025-11-28	40.28	40.39	40.11	40.36	+0.07%	20,437,145
2025-11-27	40.25	40.48	40.04	40.33	+0.00%	29,593,024
2025-11-26	40.07	40.38	40.02	40.33	+0.65%	31,965,463
2025-11-25	40.16	40.20	39.72	40.07	-0.10%	41,343,501
2025-11-24	40.26	40.42	40.01	40.11	-0.35%	35,530,091
2025-11-21	40.18	40.72	39.97	40.25	-0.25%	55,094,877
2025-11-20	40.18	40.64	40.06	40.35	+0.47%	33,290,213
2025-11-19	40.10	40.29	40.00	40.16	+0.12%	21,800,637
2025-11-18	40.19	40.46	40.05	40.11	-0.20%	26,568,319
2025-11-17	40.62	40.62	40.06	40.19	-1.06%	36,643,971
2025-11-14	40.87	41.13	40.61	40.62	-0.93%	35,122,341
2025-11-13	41.15	41.32	40.75	41.00	-0.36%	44,163,842
2025-11-12	40.93	41.35	40.93	41.15	+0.56%	58,015,818
2025-11-11	40.90	41.09	40.75	40.92	+0.15%	46,845,273
2025-11-10	40.10	40.88	40.09	40.86	+2.10%	64,099,107
2025-11-07	39.95	40.08	39.88	40.02	+0.08%	24,483,224
2025-11-06	39.71	40.05	39.65	39.99	+0.68%	34,753,078
2025-11-05	39.55	39.88	39.45	39.72	+0.03%	28,106,983
2025-11-04	39.50	39.92	39.41	39.71	+0.48%	39,819,816
2025-11-03	39.65	39.84	39.20	39.52	-0.58%	61,344,390
2025-10-31	39.79	40.03	39.52	39.75	-1.78%	92,155,579
2025-10-30	40.61	40.79	40.41	40.47	-0.54%	43,959,553
2025-10-29	40.72	40.72	40.52	40.69	-0.07%	28,743,319
2025-10-28	40.97	41.15	40.67	40.72	-0.61%	33,806,125
2025-10-27	40.53	41.14	40.51	40.97	+1.16%	61,652,529
2025-10-24	40.53	40.75	40.44	40.50	-0.07%	29,237,985
2025-10-23	40.55	40.64	40.21	40.53	-0.10%	33,112,415
2025-10-22	40.58	40.81	40.52	40.57	-0.29%	30,774,274
2025-10-21	40.77	40.86	40.45	40.69	-0.20%	35,437,167
2025-10-20	40.36	40.78	40.23	40.77	+1.37%	39,471,511
2025-10-17	40.73	41.05	40.17	40.22	-1.35%	45,180,383
2025-10-16	40.82	40.94	40.60	40.77	-0.12%	39,746,859
2025-10-15	40.65	40.95	40.45	40.82	+0.59%	43,886,995
2025-10-14	40.45	40.79	40.10	40.58	+0.32%	55,771,099
2025-10-13	39.80	40.60	39.59	40.45	+0.10%	56,569,297
2025-10-10	40.18	40.84	40.03	40.41	+0.07%	60,957,628
2025-10-09	39.73	40.38	39.40	40.38	+1.66%	63,809,838
2025-09-30	39.96	40.00	39.66	39.72	-0.55%	39,537,615
2025-09-29	39.85	40.05	39.45	39.94	+0.23%	41,019,140

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 3월 (+6.87%). 가장 약한 달: 8월 (-6.04%). 일별 데이터 2년치(2025–2026) 기준.

1월-4.09%
2월-4.81%
3월+6.87%
4월+3.15%
5월+0.07%
6월-2.10%
7월+6.65%
8월-6.04%
9월-2.39%
10월-1.56%
11월+2.13%
12월-1.54%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Gree Electric Appliances Inc of Zhuhai (000651.SHE)의 최근 종가는 얼마입니까?

2026-10-16 기준 39.49. Closelook 데이터 레이크의 일별 가격 기록 기준.

000651.SHE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 42.48, 최저 36.27 (2026-10-16 기준).

Gree Electric Appliances Inc of Zhuhai이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 000651.SHE의 가장 강한 달은 3월(평균 +6.87%), 가장 약한 달은 8월(평균 -6.04%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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