Qinghai Salt Lake Industry Co.Ltd (000792.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	23.10	23.29	22.87	23.06	+0.48%	40,581,737
2026-10-15	22.53	23.05	22.44	22.95	-0.22%	48,503,285
2026-10-14	23.27	23.48	22.89	23.00	-0.56%	42,352,383
2026-10-13	23.11	23.36	22.73	23.13	-1.32%	47,894,301
2026-10-12	23.63	24.11	23.40	23.44	-2.70%	52,845,012
2026-10-09	23.85	24.36	23.73	24.09	+0.54%	50,463,551
2026-10-08	23.78	24.30	23.68	23.96	+0.55%	48,787,871
2026-09-30	23.49	24.02	23.45	23.83	+1.40%	44,895,129
2026-09-29	23.14	23.53	23.04	23.50	+1.60%	39,623,031
2026-09-28	23.33	23.59	22.92	23.13	-2.41%	49,982,098
2026-09-24	24.40	24.43	23.70	23.70	-3.19%	50,140,199
2026-09-23	24.88	24.88	24.31	24.48	-1.57%	43,303,059
2026-09-22	24.85	25.13	24.81	24.87	-0.36%	42,233,707
2026-09-21	24.84	25.05	24.71	24.96	+0.89%	40,001,707
2026-09-18	25.14	25.32	24.74	24.74	-1.00%	53,525,543
2026-09-17	24.65	25.07	24.35	24.99	+0.97%	42,921,301
2026-09-16	24.62	24.90	24.22	24.75	+0.16%	46,626,953
2026-09-15	24.98	25.10	24.61	24.71	-1.71%	42,773,262
2026-09-14	25.30	25.47	25.07	25.14	-1.22%	34,563,512
2026-09-11	25.61	25.75	25.05	25.45	-3.49%	61,653,598
2026-09-10	26.76	26.80	26.32	26.37	-1.31%	30,966,955
2026-09-09	26.60	26.83	26.45	26.72	-0.41%	44,554,102
2026-09-08	26.39	26.92	26.32	26.83	+2.09%	52,965,434
2026-09-07	26.47	26.61	26.11	26.28	-1.39%	50,229,297
2026-09-04	27.07	27.40	26.58	26.65	-1.55%	49,282,008
2026-09-03	27.12	27.41	27.01	27.07	+0.48%	45,060,652
2026-09-02	27.55	27.55	26.65	26.94	-3.27%	70,135,969
2026-09-01	28.19	28.44	27.82	27.85	-1.21%	66,115,352
2026-08-31	28.39	28.60	27.81	28.19	-0.67%	58,258,457
2026-08-28	28.38	28.68	27.78	28.38	+0.60%	63,836,090
2026-08-27	28.00	28.22	27.56	28.21	+0.21%	62,652,465
2026-08-26	27.40	28.43	27.15	28.15	+2.55%	69,093,564
2026-08-25	28.38	28.59	27.28	27.45	-3.62%	76,240,649
2026-08-24	29.20	29.67	28.44	28.48	-1.15%	68,356,894
2026-08-21	27.82	28.94	27.51	28.81	+3.15%	77,054,039
2026-08-20	28.15	28.48	27.70	27.93	+0.32%	40,544,105
2026-08-19	27.70	28.65	27.30	27.84	-1.24%	67,493,281
2026-08-18	28.16	28.69	28.06	28.19	+0.53%	61,055,707
2026-08-17	28.36	28.57	27.83	28.04	-0.81%	52,369,125
2026-08-14	27.78	28.67	27.70	28.27	+2.24%	62,886,463
2026-08-13	28.88	28.89	27.55	27.65	-4.85%	97,714,145
2026-08-12	28.78	29.74	28.69	29.06	+1.32%	51,090,344
2026-08-11	29.36	29.86	28.67	28.68	-2.78%	57,999,645
2026-08-10	29.10	30.08	29.09	29.50	+2.43%	70,658,719
2026-08-07	28.64	28.98	28.46	28.80	+0.95%	55,925,594
2026-08-06	28.35	28.76	28.04	28.53	+0.88%	55,654,493
2026-08-05	27.64	28.45	27.50	28.28	+2.43%	57,760,465
2026-08-04	27.27	27.74	27.22	27.61	+0.77%	41,714,938
2026-08-03	27.12	27.73	26.58	27.40	+0.29%	57,208,984
2026-07-31	27.66	27.95	27.31	27.32	-1.94%	66,659,227
2026-07-30	27.60	28.26	27.33	27.86	+0.87%	78,663,398
2026-07-29	26.99	27.89	26.38	27.62	+2.33%	73,388,116
2026-07-28	26.70	27.39	26.70	26.99	-0.59%	46,404,769
2026-07-27	26.94	27.40	26.82	27.15	+1.12%	55,917,914
2026-07-24	27.23	27.67	26.78	26.85	-2.65%	64,594,922
2026-07-23	26.35	27.95	26.00	27.58	+4.95%	115,345,922
2026-07-22	25.06	26.46	24.95	26.28	+4.29%	102,280,940
2026-07-21	24.26	25.20	24.22	25.20	+2.94%	87,238,454
2026-07-20	25.03	25.10	24.07	24.48	-1.81%	87,182,128
2026-07-17	24.78	25.50	24.73	24.93	+1.01%	106,947,391
2026-07-16	24.90	25.06	24.51	24.68	-2.33%	68,864,039
2026-07-15	25.56	25.78	25.02	25.27	-0.32%	62,747,926
2026-07-14	24.81	25.43	24.40	25.35	+3.09%	78,914,940
2026-07-13	25.35	25.40	24.29	24.59	-3.19%	96,506,377
2026-07-10	26.10	26.40	25.37	25.40	-2.64%	97,237,808
2026-07-09	26.73	27.11	25.40	26.09	-1.66%	116,081,586
2026-07-08	28.39	28.56	26.50	26.53	-6.49%	119,488,586
2026-07-07	29.33	29.70	28.33	28.37	-3.01%	83,448,602
2026-07-06	29.41	30.45	28.70	29.25	-0.54%	99,425,008
2026-07-03	31.01	31.14	29.35	29.41	-2.55%	134,967,812
2026-07-02	30.50	30.99	29.74	30.18	-1.02%	91,252,477
2026-07-01	30.32	30.99	29.26	30.49	+0.99%	103,818,172
2026-06-30	29.76	30.74	29.26	30.19	+1.89%	93,959,727
2026-06-29	28.69	30.02	28.17	29.63	+2.49%	81,140,688
2026-06-26	29.97	30.51	28.88	28.91	-4.37%	84,277,682
2026-06-25	30.98	31.45	29.92	30.23	-3.54%	104,736,858
2026-06-24	29.00	31.50	28.90	31.34	+7.73%	130,820,221
2026-06-23	30.70	30.70	29.00	29.09	-5.21%	85,116,770
2026-06-22	28.50	30.77	28.20	30.69	+3.16%	137,685,949
2026-06-18	30.39	31.04	29.60	29.75	-3.63%	118,140,870
2026-06-17	31.28	31.55	30.51	30.87	-0.90%	77,127,429
2026-06-16	31.65	31.79	30.80	31.15	-2.75%	104,880,654
2026-06-15	32.10	32.78	31.25	32.03	+1.04%	137,783,413
2026-06-12	30.57	32.25	30.27	31.70	+4.24%	156,143,164
2026-06-11	29.03	30.90	28.92	30.41	+4.75%	147,059,696
2026-06-10	29.22	30.10	28.86	29.03	-1.59%	80,578,312
2026-06-09	28.51	29.66	28.08	29.50	+4.91%	87,946,852
2026-06-08	29.00	29.57	27.72	28.12	-4.52%	91,160,969
2026-06-05	29.25	30.35	28.98	29.45	+0.34%	85,714,531
2026-06-04	30.00	30.18	29.20	29.35	-2.94%	85,602,461
2026-06-03	29.98	30.60	29.70	30.24	-0.36%	60,081,824
2026-06-02	30.49	30.62	29.67	30.35	-0.10%	81,068,525
2026-06-01	30.50	31.02	30.33	30.38	-1.27%	56,078,046
2026-05-29	31.39	31.78	30.52	30.77	-1.38%	70,408,414
2026-05-28	31.66	32.13	30.75	31.20	-0.57%	75,977,367
2026-05-27	32.40	32.76	31.23	31.38	-3.54%	71,561,828
2026-05-26	31.80	32.63	31.20	32.53	+1.69%	93,739,641
2026-05-25	32.98	33.00	31.77	31.99	-2.59%	82,881,727
2026-05-22	32.26	32.98	31.81	32.84	+1.73%	71,579,102
2026-05-21	33.10	33.47	32.22	32.28	-1.77%	97,180,355
2026-05-20	32.00	33.30	31.76	32.86	+1.39%	108,157,012
2026-05-19	33.23	33.24	31.86	32.41	-2.82%	123,154,107
2026-05-18	33.89	34.20	33.13	33.35	-1.59%	91,625,558
2026-05-15	34.75	34.88	33.61	33.89	-2.70%	108,361,602
2026-05-14	36.50	36.50	34.70	34.83	-5.07%	160,054,594
2026-05-13	37.15	37.67	36.47	36.69	-0.97%	113,746,703
2026-05-12	37.73	37.75	36.79	37.05	-1.31%	85,471,445
2026-05-11	38.40	38.95	37.30	37.54	-1.34%	130,685,585
2026-05-08	39.00	39.99	38.01	38.05	-2.24%	132,727,297
2026-05-07	40.58	40.79	38.04	38.92	-3.66%	178,478,406
2026-05-06	40.07	40.50	38.61	40.40	+2.83%	156,808,984
2026-04-30	39.83	41.60	38.84	39.29	-0.53%	241,033,995
2026-04-29	36.61	39.65	36.48	39.50	+6.70%	155,767,258
2026-04-28	37.56	37.93	36.80	37.02	-1.73%	62,610,177
2026-04-27	37.50	38.05	37.10	37.67	+0.67%	79,994,498
2026-04-24	35.48	37.79	35.35	37.42	+4.85%	112,830,398
2026-04-23	36.70	36.80	35.50	35.69	-2.83%	87,123,078
2026-04-22	37.00	37.25	36.41	36.73	-2.03%	92,218,461
2026-04-21	37.60	37.95	36.95	37.49	-0.05%	62,710,621
2026-04-20	37.90	37.99	37.20	37.51	-1.00%	77,260,992
2026-04-17	38.80	39.88	37.59	37.89	-1.61%	101,758,602
2026-04-16	37.23	38.93	37.22	38.51	+4.05%	111,767,000
2026-04-15	38.63	38.80	37.00	37.01	-4.76%	101,430,280
2026-04-14	38.88	38.88	37.60	38.86	+0.78%	124,972,094
2026-04-13	37.40	38.58	36.71	38.56	+3.07%	107,593,203
2026-04-10	37.60	38.30	37.10	37.41	+0.03%	85,250,170
2026-04-09	36.95	37.68	36.28	37.40	+0.40%	81,800,680
2026-04-08	36.00	37.42	35.80	37.25	+2.25%	90,640,015
2026-04-07	36.35	36.74	35.91	36.43	+0.50%	58,446,379
2026-04-03	36.68	36.80	35.64	36.25	-1.17%	56,534,298
2026-04-02	36.10	37.38	35.61	36.68	+1.24%	86,665,267
2026-04-01	37.15	37.45	36.17	36.23	-2.08%	92,038,631
2026-03-31	37.25	37.85	36.32	37.00	-5.27%	148,505,445
2026-03-30	39.58	39.80	38.58	39.06	-0.99%	107,952,025
2026-03-27	36.33	39.98	36.32	39.45	+7.06%	160,615,862
2026-03-26	36.61	38.11	36.17	36.85	+0.22%	103,498,578
2026-03-25	37.30	37.37	35.85	36.77	+0.99%	107,248,783
2026-03-24	35.48	36.55	34.72	36.41	+5.29%	119,596,203
2026-03-23	34.31	35.66	34.02	34.58	-0.69%	105,807,602
2026-03-20	34.04	35.88	34.04	34.82	+3.17%	122,017,695
2026-03-19	35.00	35.10	33.50	33.75	-5.20%	103,108,305
2026-03-18	36.10	36.20	35.00	35.60	-1.52%	73,133,891
2026-03-17	37.34	37.86	35.95	36.15	-3.16%	93,377,418
2026-03-16	39.45	39.70	36.69	37.33	-5.73%	138,503,858
2026-03-13	39.01	40.90	39.01	39.60	+3.50%	140,215,594
2026-03-12	38.30	38.93	37.85	38.26	+0.13%	66,292,023
2026-03-11	38.38	38.80	37.90	38.21	-0.83%	60,975,648
2026-03-10	38.80	39.05	37.81	38.53	+0.44%	77,393,281
2026-03-09	36.11	38.88	36.10	38.36	+4.27%	121,825,102
2026-03-06	36.72	37.50	36.39	36.79	-0.38%	65,139,359
2026-03-05	37.05	37.60	36.44	36.93	+1.93%	74,539,758
2026-03-04	35.46	37.08	35.20	36.23	+1.09%	92,744,461
2026-03-03	37.70	38.03	35.70	35.84	-6.06%	145,026,940
2026-03-02	38.60	38.60	37.47	38.15	-0.13%	108,627,397
2026-02-27	37.97	38.96	37.80	38.20	-2.08%	126,383,000
2026-02-26	37.83	39.69	37.50	39.01	+7.76%	189,584,297
2026-02-25	35.92	37.13	35.72	36.20	+1.51%	115,587,441
2026-02-24	34.87	35.83	34.51	35.66	+5.94%	105,853,774
2026-02-13	33.65	33.91	33.40	33.66	-1.03%	49,883,859
2026-02-12	33.59	34.20	33.55	34.01	+0.27%	61,713,848
2026-02-11	32.94	34.19	32.85	33.92	+2.98%	70,891,586
2026-02-10	32.91	33.25	32.62	32.94	-0.03%	39,794,859
2026-02-09	32.85	33.50	32.71	32.95	+1.70%	65,355,422
2026-02-06	31.30	32.85	31.23	32.40	+0.97%	70,525,510
2026-02-05	32.58	32.90	31.50	32.09	-3.26%	81,546,758
2026-02-04	33.79	33.90	32.84	33.17	-0.27%	63,617,301
2026-02-03	32.47	33.44	31.98	33.26	+5.32%	102,529,000
2026-02-02	32.23	33.06	31.52	31.58	-3.66%	104,669,602
2026-01-30	33.60	33.82	31.51	32.78	-4.15%	164,137,500
2026-01-29	34.70	35.19	33.71	34.20	-2.51%	131,849,797
2026-01-28	35.50	35.62	34.50	35.08	-0.17%	111,545,297
2026-01-27	35.60	36.39	34.60	35.14	-2.17%	123,462,602
2026-01-26	35.80	37.38	35.61	35.92	+0.90%	154,890,594
2026-01-23	35.38	35.88	34.97	35.60	+1.74%	110,221,797
2026-01-22	35.16	35.50	34.58	34.99	+0.40%	102,230,118
2026-01-21	34.69	35.25	34.10	34.85	+2.29%	125,307,547
2026-01-20	33.98	34.39	32.79	34.07	+1.94%	120,194,602
2026-01-19	32.90	33.84	32.64	33.42	+1.03%	82,856,516
2026-01-16	33.60	34.66	32.92	33.08	-1.61%	115,819,678
2026-01-15	32.78	34.36	32.71	33.62	+1.20%	115,556,837
2026-01-14	33.75	34.10	32.68	33.22	-1.72%	165,256,324
2026-01-13	32.40	34.81	32.40	33.80	+5.76%	208,097,990
2026-01-12	32.60	32.79	31.68	31.96	+2.17%	128,892,861
2026-01-09	31.01	31.60	30.98	31.28	-0.60%	103,129,153
2026-01-08	32.30	32.62	31.01	31.47	-2.24%	140,176,804
2026-01-07	32.35	32.58	32.02	32.19	-0.56%	131,339,055
2026-01-06	32.00	32.75	31.51	32.37	+4.49%	214,415,618
2026-01-05	30.26	30.98	30.24	30.98	+10.01%	163,227,337
2025-12-31	28.00	28.96	27.98	28.16	+1.51%	97,980,958
2025-12-30	27.52	28.04	27.30	27.74	+0.18%	62,134,201
2025-12-29	29.00	29.00	27.65	27.69	-4.48%	106,363,525
2025-12-26	28.78	29.26	28.51	28.99	+2.95%	100,469,872
2025-12-25	27.92	28.30	27.78	28.16	-1.61%	69,905,917
2025-12-24	28.60	28.94	28.33	28.62	+0.77%	88,688,299
2025-12-23	28.15	28.57	27.95	28.40	+0.82%	89,067,347
2025-12-22	27.50	28.44	27.42	28.17	+4.22%	121,559,663
2025-12-19	26.68	27.50	26.22	27.03	+2.15%	123,943,986
2025-12-18	26.80	27.30	26.43	26.46	-1.93%	85,179,653
2025-12-17	25.67	27.12	25.67	26.98	+7.83%	167,261,715
2025-12-16	25.01	25.28	24.64	25.02	+0.36%	63,171,946
2025-12-15	24.81	25.20	24.69	24.93	-0.84%	71,896,184
2025-12-12	26.09	26.20	25.00	25.14	-1.91%	106,515,517
2025-12-11	25.94	26.35	25.58	25.63	+0.00%	73,054,145
2025-12-10	25.24	25.87	24.88	25.63	+1.99%	54,300,704
2025-12-09	25.90	25.93	25.00	25.13	-3.72%	68,601,277
2025-12-08	25.41	26.23	25.38	26.10	+3.12%	79,488,395
2025-12-05	25.18	25.50	25.11	25.31	-0.04%	49,433,819
2025-12-04	25.50	25.89	25.06	25.32	-0.71%	52,321,111
2025-12-03	26.00	26.13	25.35	25.50	-1.58%	63,676,602
2025-12-02	26.29	26.29	25.62	25.91	-2.15%	55,458,564
2025-12-01	26.81	27.17	26.25	26.48	+0.11%	76,027,211
2025-11-28	26.11	26.90	26.02	26.45	+0.84%	71,995,361
2025-11-27	26.30	26.75	26.12	26.23	-0.98%	69,903,670
2025-11-26	26.82	27.29	26.14	26.49	+1.34%	119,403,040
2025-11-25	25.68	26.30	25.31	26.14	+2.99%	98,535,928
2025-11-24	26.27	26.29	24.75	25.38	-2.53%	135,127,969
2025-11-21	26.80	27.00	25.75	26.04	-7.20%	205,182,961
2025-11-20	28.00	29.65	27.51	28.06	+1.12%	211,112,922
2025-11-19	26.81	28.39	26.80	27.75	+5.31%	189,657,172
2025-11-18	28.00	28.07	26.15	26.35	-5.05%	152,580,638
2025-11-17	26.88	28.09	26.85	27.75	+6.36%	167,941,503
2025-11-14	26.43	26.89	25.98	26.09	-2.98%	90,400,664
2025-11-13	24.89	27.34	24.89	26.89	+7.95%	184,084,550
2025-11-12	24.95	25.27	24.40	24.91	-0.95%	62,015,126
2025-11-11	25.50	25.88	25.00	25.15	-1.60%	69,433,806
2025-11-10	25.88	26.26	25.32	25.56	+0.71%	109,890,651
2025-11-07	25.25	25.91	24.68	25.38	+0.95%	125,067,419
2025-11-06	24.71	25.56	24.60	25.14	+1.82%	104,548,929
2025-11-05	23.51	25.14	23.26	24.69	+3.44%	105,193,454
2025-11-04	24.51	24.80	23.61	23.87	-3.01%	78,362,729
2025-11-03	24.79	25.00	24.07	24.61	-0.77%	81,808,461
2025-10-31	24.92	25.88	24.72	24.80	-1.31%	120,257,444
2025-10-30	25.32	25.48	24.79	25.13	+0.48%	126,234,948
2025-10-29	23.69	25.10	23.60	25.01	+5.53%	130,806,326
2025-10-28	24.08	24.44	23.59	23.70	-0.84%	104,067,932
2025-10-27	23.50	24.15	23.49	23.90	+2.93%	101,165,143
2025-10-24	23.04	23.66	23.01	23.22	+1.49%	79,976,138
2025-10-23	21.87	22.93	21.70	22.88	+4.76%	93,698,001
2025-10-22	21.73	21.98	21.43	21.84	-0.64%	41,368,964
2025-10-21	21.79	22.07	21.58	21.98	+1.29%	49,845,452
2025-10-20	22.30	22.35	21.50	21.70	-1.81%	74,537,485
2025-10-17	22.50	22.87	22.05	22.10	-1.07%	86,052,254
2025-10-16	22.65	22.78	22.21	22.34	-1.93%	69,147,492
2025-10-15	22.75	22.92	22.15	22.78	+1.20%	100,434,173
2025-10-14	23.70	24.10	22.33	22.51	+1.90%	169,982,096
2025-10-13	21.31	22.15	21.31	22.09	+0.45%	96,263,565
2025-10-10	22.28	22.45	21.88	21.99	-1.87%	99,208,551
2025-10-09	21.45	22.47	21.10	22.41	+7.48%	162,869,278
2025-09-30	20.30	20.92	20.12	20.85	+3.17%	88,649,929
2025-09-29	19.94	20.24	19.65	20.21	+3.16%	76,016,293

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+11.06%). 가장 약한 달: 5월 (-12.66%). 일별 데이터 2년치(2025–2026) 기준.

1월+3.77%
2월+11.06%
3월-2.34%
4월+2.30%
5월-12.66%
6월+3.84%
7월-2.20%
8월+7.81%
9월-5.25%
10월+10.66%
11월+7.48%
12월+6.34%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Qinghai Salt Lake Industry Co.Ltd (000792.SHE)의 최근 종가는 얼마입니까?

2026-10-16 기준 23.06. Closelook 데이터 레이크의 일별 가격 기록 기준.

000792.SHE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 41.60, 최저 21.43 (2026-10-16 기준).

Qinghai Salt Lake Industry Co.Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 000792.SHE의 가장 강한 달은 2월(평균 +11.06%), 가장 약한 달은 5월(평균 -12.66%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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