Yunnan Aluminium Co Ltd (000807.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	25.38	25.68	25.06	25.21	+0.72%	38,371,047
2026-10-15	25.78	25.85	24.80	25.03	-4.72%	67,722,891
2026-10-14	26.30	26.80	26.06	26.27	-1.05%	35,448,895
2026-10-13	25.81	26.76	25.70	26.55	+2.31%	47,195,602
2026-10-12	26.68	26.80	25.88	25.95	-2.44%	37,951,160
2026-10-09	26.15	26.74	25.86	26.60	+1.14%	49,319,406
2026-10-08	26.16	26.59	25.90	26.30	+0.38%	40,036,086
2026-09-30	25.99	26.35	25.86	26.20	-1.02%	39,698,375
2026-09-29	25.35	26.62	25.05	26.47	+4.34%	68,442,633
2026-09-28	25.50	25.72	25.15	25.37	-2.54%	52,469,832
2026-09-24	26.51	26.64	25.96	26.03	-2.07%	50,361,477
2026-09-23	27.09	27.12	26.47	26.58	-1.37%	35,008,441
2026-09-22	26.58	27.28	26.54	26.95	+0.67%	46,616,059
2026-09-21	27.18	27.31	26.58	26.77	-2.19%	56,381,273
2026-09-18	27.36	27.50	26.96	27.37	+1.71%	57,786,129
2026-09-17	26.70	27.14	26.42	26.91	-0.92%	45,212,262
2026-09-16	27.11	27.28	26.38	27.16	+0.37%	53,349,059
2026-09-15	27.04	27.27	26.65	27.06	+0.15%	44,291,133
2026-09-14	27.02	27.28	26.88	27.02	-0.99%	41,465,336
2026-09-11	27.50	27.72	27.00	27.29	-3.67%	76,146,641
2026-09-10	29.03	29.13	28.26	28.33	-2.41%	60,629,168
2026-09-09	27.84	29.10	27.59	29.03	+5.60%	128,220,812
2026-09-08	26.95	27.60	26.91	27.49	+2.61%	69,543,008
2026-09-07	26.82	26.94	26.55	26.79	-0.59%	38,152,496
2026-09-04	27.44	27.65	26.83	26.95	-1.57%	61,573,090
2026-09-03	26.98	27.75	26.90	27.38	+3.05%	101,274,453
2026-09-02	26.93	27.22	26.14	26.57	-1.81%	56,836,914
2026-09-01	27.29	27.50	27.01	27.06	-0.18%	61,779,586
2026-08-31	26.81	27.18	26.42	27.11	-0.44%	62,079,738
2026-08-28	27.10	27.34	26.79	27.23	+2.02%	90,738,289
2026-08-27	26.28	26.77	26.17	26.69	+1.29%	63,711,594
2026-08-26	26.20	26.73	26.11	26.35	+0.84%	71,311,508
2026-08-25	26.16	26.35	25.77	26.13	-0.61%	44,138,297
2026-08-24	26.28	26.38	25.88	26.29	+1.58%	58,911,730
2026-08-21	25.47	25.95	25.17	25.88	+2.45%	65,051,523
2026-08-20	26.28	26.67	25.11	25.26	-2.70%	85,306,398
2026-08-19	25.99	26.30	25.69	25.96	-2.30%	50,057,031
2026-08-18	26.43	26.84	26.31	26.57	-0.52%	46,528,340
2026-08-17	26.11	26.77	25.91	26.71	+3.09%	71,162,180
2026-08-14	25.54	25.98	25.44	25.91	+0.08%	59,089,930
2026-08-13	26.90	27.06	25.83	25.89	-5.65%	136,935,469
2026-08-12	27.98	28.46	27.29	27.44	+0.77%	114,619,273
2026-08-11	28.13	28.99	27.16	27.23	-2.23%	120,030,281
2026-08-10	27.50	28.16	27.37	27.85	+2.65%	90,304,789
2026-08-07	26.72	27.56	26.68	27.13	+1.76%	85,003,109
2026-08-06	26.88	27.09	26.11	26.66	-0.60%	86,333,406
2026-08-05	25.72	26.88	25.45	26.82	+3.07%	103,035,953
2026-08-04	25.95	26.45	25.70	26.02	+1.32%	88,061,664
2026-08-03	26.27	26.30	25.45	25.68	-3.53%	92,184,492
2026-07-31	26.40	27.19	26.23	26.62	+0.45%	111,433,039
2026-07-30	26.53	27.57	26.50	26.50	+1.34%	94,357,211
2026-07-29	25.78	26.40	25.77	26.15	+2.15%	66,298,484
2026-07-28	25.16	25.75	24.94	25.60	-0.08%	52,180,578
2026-07-27	25.47	25.77	25.11	25.62	+0.87%	59,039,543
2026-07-24	26.16	26.41	25.28	25.40	-5.47%	93,510,773
2026-07-23	25.88	27.61	25.33	26.87	+5.04%	128,808,477
2026-07-22	25.09	25.90	24.81	25.58	+1.59%	96,179,000
2026-07-21	25.76	25.88	24.48	25.18	-3.23%	123,429,859
2026-07-20	25.45	26.65	25.02	26.02	+3.58%	113,525,656
2026-07-17	25.37	25.46	24.68	25.12	-0.99%	92,990,297
2026-07-16	25.60	26.43	25.33	25.37	-2.80%	107,606,336
2026-07-15	25.10	26.53	24.65	26.10	+4.48%	160,798,562
2026-07-14	23.48	25.34	22.90	24.98	+8.33%	195,745,656
2026-07-13	22.75	23.27	22.55	23.06	-0.39%	92,432,125
2026-07-10	22.30	23.64	22.00	23.15	+5.76%	115,827,477
2026-07-09	22.02	22.12	21.22	21.89	-1.93%	80,906,086
2026-07-08	22.55	22.93	22.16	22.32	-0.31%	65,428,238
2026-07-07	22.57	22.74	22.13	22.39	-2.14%	58,075,309
2026-07-06	22.76	23.46	22.56	22.88	+2.05%	98,889,234
2026-07-03	22.38	22.97	22.10	22.42	+2.99%	94,677,914
2026-07-02	21.98	22.21	21.56	21.77	-0.14%	83,756,188
2026-07-01	21.80	22.41	21.58	21.80	-1.54%	70,019,000
2026-06-30	22.86	22.88	21.81	22.14	-4.40%	86,222,055
2026-06-29	22.80	23.65	22.40	23.16	+3.02%	84,608,922
2026-06-26	23.96	24.19	22.28	22.48	-4.71%	89,094,352
2026-06-25	23.57	24.32	23.20	23.59	-4.26%	104,694,227
2026-06-24	24.31	25.20	24.01	24.64	+2.97%	80,137,406
2026-06-23	25.54	25.59	23.82	23.93	-7.93%	97,389,219
2026-06-22	23.96	26.07	23.95	25.99	+7.53%	127,616,445
2026-06-18	24.75	25.15	23.83	24.17	-3.32%	105,412,203
2026-06-17	25.47	25.57	24.67	25.00	-1.50%	85,160,977
2026-06-16	26.40	26.40	25.31	25.38	-5.65%	121,719,906
2026-06-15	28.45	28.75	26.54	26.90	-4.27%	124,142,602
2026-06-12	27.70	28.80	27.06	28.10	+3.20%	86,680,148
2026-06-11	26.50	27.47	26.45	27.23	+2.18%	50,614,367
2026-06-10	25.71	26.84	25.60	26.65	-0.19%	49,621,039
2026-06-09	26.90	27.00	26.05	26.70	-0.37%	59,317,500
2026-06-08	26.60	27.49	26.40	26.80	-3.04%	58,932,695
2026-06-05	28.36	28.95	27.50	27.64	-3.36%	67,049,878
2026-06-04	29.82	29.90	28.41	28.60	-6.20%	98,905,911
2026-06-03	30.28	30.86	29.89	30.49	+0.66%	64,020,528
2026-06-02	29.71	30.42	29.23	30.29	+4.77%	75,570,616
2026-06-01	28.60	29.13	28.32	28.91	+1.47%	60,496,090
2026-05-29	29.41	29.55	28.47	28.49	-0.97%	65,470,349
2026-05-28	29.30	29.52	28.42	28.77	-3.59%	71,661,709
2026-05-27	31.36	31.44	29.66	29.84	-5.84%	94,976,440
2026-05-26	29.52	32.16	28.92	31.69	+7.39%	134,166,098
2026-05-25	30.89	31.10	29.25	29.51	-4.06%	75,147,443
2026-05-22	30.50	31.00	30.03	30.76	+2.57%	52,579,793
2026-05-21	30.76	31.56	29.95	29.99	-1.54%	65,308,615
2026-05-20	30.00	30.79	29.83	30.46	+1.50%	62,653,089
2026-05-19	29.29	30.15	28.82	30.01	+3.48%	60,887,826
2026-05-18	28.99	29.29	28.68	29.00	-2.52%	64,172,944
2026-05-15	31.28	31.29	29.51	29.75	-5.79%	81,063,423
2026-05-14	31.91	33.10	31.58	31.58	-0.79%	73,370,132
2026-05-13	31.63	31.90	31.22	31.83	+2.15%	68,046,597
2026-05-12	31.65	31.90	31.02	31.16	-0.38%	47,533,613
2026-05-11	31.86	32.15	31.06	31.28	-0.76%	73,780,304
2026-05-08	31.91	32.12	31.01	31.52	-1.90%	62,275,490
2026-05-07	32.50	33.09	31.70	32.13	-1.62%	69,742,907
2026-05-06	32.45	32.78	31.69	32.66	+2.70%	71,319,571
2026-04-30	32.82	32.95	31.63	31.80	-3.99%	67,636,292
2026-04-29	32.35	33.26	32.29	33.12	+1.94%	36,917,889
2026-04-28	33.15	33.32	32.35	32.49	-2.81%	50,783,481
2026-04-27	34.20	34.55	33.35	33.43	-2.17%	52,763,297
2026-04-24	34.00	34.82	33.39	34.17	+1.85%	82,733,244
2026-04-23	34.56	34.96	33.25	33.55	-1.96%	49,379,162
2026-04-22	34.39	34.54	33.84	34.22	-0.41%	40,349,785
2026-04-21	35.00	35.00	34.24	34.36	-2.22%	41,661,162
2026-04-20	36.02	36.10	34.80	35.14	-4.17%	62,384,210
2026-04-17	35.85	36.83	35.77	36.67	+0.69%	44,728,748
2026-04-16	35.10	36.49	35.08	36.42	+5.69%	61,331,792
2026-04-15	35.38	35.55	34.30	34.46	-3.20%	46,290,677
2026-04-14	35.47	35.88	35.00	35.60	+3.61%	48,600,778
2026-04-13	34.49	34.80	33.76	34.36	-0.69%	48,632,619
2026-04-10	35.57	35.58	34.47	34.60	-2.70%	49,207,921
2026-04-09	34.18	35.78	34.05	35.56	+2.30%	68,537,173
2026-04-08	33.54	34.95	33.50	34.76	+5.46%	85,529,002
2026-04-07	32.19	33.20	31.90	32.96	+3.03%	46,260,423
2026-04-03	32.60	32.66	31.60	31.99	-2.08%	42,634,022
2026-04-02	32.25	33.60	32.00	32.67	+2.67%	70,010,215
2026-04-01	31.46	32.10	31.15	31.82	+2.65%	63,872,185
2026-03-31	31.00	31.68	30.55	31.00	-1.46%	64,846,273
2026-03-30	31.02	31.58	30.21	31.46	+9.50%	115,459,201
2026-03-27	27.88	29.08	27.80	28.73	+2.13%	43,569,325
2026-03-26	28.39	29.06	28.02	28.13	-0.99%	38,596,588
2026-03-25	28.74	29.00	28.27	28.41	+2.16%	52,418,949
2026-03-24	27.62	27.85	26.63	27.81	+1.87%	67,364,683
2026-03-23	27.00	28.16	26.93	27.30	-3.81%	77,654,952
2026-03-20	29.09	29.45	28.30	28.38	-2.47%	73,960,473
2026-03-19	30.36	30.72	28.90	29.10	-5.95%	96,092,127
2026-03-18	31.70	32.00	30.38	30.94	-3.04%	75,073,480
2026-03-17	33.96	34.62	31.73	31.91	-5.73%	69,223,799
2026-03-16	35.00	35.64	32.40	33.85	-2.59%	79,690,789
2026-03-13	36.40	36.50	34.53	34.75	-1.39%	74,711,643
2026-03-12	34.07	35.87	33.74	35.24	+4.73%	87,515,439
2026-03-11	33.21	33.89	32.80	33.65	+2.72%	51,239,354
2026-03-10	32.50	33.10	32.30	32.76	-2.50%	53,267,066
2026-03-09	34.78	35.41	33.40	33.60	+0.06%	92,260,922
2026-03-06	34.06	34.25	32.98	33.58	-5.30%	75,624,224
2026-03-05	35.00	36.11	34.51	35.46	+3.56%	103,504,419
2026-03-04	33.30	35.20	33.18	34.24	+5.48%	122,601,687
2026-03-03	33.13	33.97	32.02	32.46	-1.19%	130,311,045
2026-03-02	31.70	33.06	30.68	32.85	+5.29%	114,876,834
2026-02-27	30.71	31.98	30.65	31.20	+0.68%	50,316,799
2026-02-26	31.70	31.70	30.77	30.99	-1.18%	44,052,208
2026-02-25	30.60	31.70	30.41	31.36	+3.23%	60,168,035
2026-02-24	30.78	31.06	30.24	30.38	+0.60%	45,685,059
2026-02-13	30.82	31.08	29.97	30.20	-3.33%	62,308,842
2026-02-12	31.98	32.32	31.20	31.24	-2.50%	46,451,932
2026-02-11	31.53	32.43	31.53	32.04	+1.36%	35,843,935
2026-02-10	31.77	32.08	31.37	31.61	-0.28%	32,128,145
2026-02-09	32.25	32.26	31.45	31.70	+0.00%	41,994,756
2026-02-06	30.93	32.60	30.60	31.70	+0.67%	56,336,882
2026-02-05	32.31	32.75	30.64	31.49	-3.99%	70,588,753
2026-02-04	32.92	33.34	32.41	32.80	+0.80%	55,402,961
2026-02-03	33.09	33.37	31.37	32.54	+0.99%	92,307,602
2026-02-02	32.00	34.31	31.82	32.22	-4.22%	125,677,999
2026-01-30	35.61	35.74	33.30	33.64	-9.08%	130,027,710
2026-01-29	37.00	38.23	35.01	37.00	+1.84%	142,148,972
2026-01-28	33.38	36.33	33.00	36.33	+9.99%	114,885,321
2026-01-27	33.10	33.95	32.46	33.03	-1.67%	79,321,619
2026-01-26	33.00	34.08	33.00	33.59	+2.91%	101,936,403
2026-01-23	32.90	33.06	31.59	32.64	-0.18%	75,995,290
2026-01-22	32.68	32.97	32.21	32.70	-0.49%	45,507,031
2026-01-21	33.00	33.30	32.17	32.86	-1.35%	60,887,568
2026-01-20	33.04	33.86	32.40	33.31	+1.00%	75,401,376
2026-01-19	32.51	33.11	31.70	32.98	+1.60%	70,277,294
2026-01-16	33.31	34.30	32.37	32.46	-2.11%	82,197,205
2026-01-15	32.79	34.52	32.32	33.16	+1.44%	109,001,261
2026-01-14	33.53	33.90	32.48	32.69	-1.57%	101,717,387
2026-01-13	32.86	34.36	32.66	33.21	-0.09%	95,400,166
2026-01-12	34.25	34.56	32.80	33.24	-0.86%	70,802,064
2026-01-09	32.70	34.19	32.70	33.53	+1.18%	57,355,065
2026-01-08	33.19	34.20	32.88	33.14	-1.89%	72,190,147
2026-01-07	34.85	34.85	33.60	33.78	-3.21%	78,510,135
2026-01-06	34.30	35.85	33.40	34.90	+3.32%	90,044,374
2026-01-05	34.01	34.71	32.98	33.78	+2.86%	71,943,276
2025-12-31	31.62	33.00	31.36	32.84	+3.76%	58,504,083
2025-12-30	29.00	31.73	28.90	31.65	+6.82%	61,179,264
2025-12-29	30.76	31.17	29.41	29.63	-2.85%	55,099,329
2025-12-26	29.93	31.00	29.70	30.50	+2.97%	51,345,411
2025-12-25	29.42	29.77	28.98	29.62	-1.13%	26,162,937
2025-12-24	29.45	30.28	28.88	29.96	+1.77%	40,620,581
2025-12-23	29.00	30.15	28.73	29.44	+0.20%	43,837,015
2025-12-22	29.28	29.96	29.06	29.38	+0.51%	51,771,230
2025-12-19	27.59	29.40	27.11	29.23	+6.48%	59,199,250
2025-12-18	27.52	28.15	27.25	27.45	-0.15%	27,901,588
2025-12-17	26.80	27.77	26.78	27.49	+3.50%	40,371,401
2025-12-16	26.97	27.01	26.00	26.56	-2.06%	41,470,079
2025-12-15	26.84	27.53	26.60	27.12	-1.09%	31,513,954
2025-12-12	27.42	27.88	27.25	27.42	+1.93%	41,478,104
2025-12-11	27.49	27.85	26.84	26.90	-1.39%	34,807,939
2025-12-10	27.15	27.45	26.84	27.28	+0.70%	30,430,415
2025-12-09	27.77	27.99	26.72	27.09	-4.31%	64,836,668
2025-12-08	28.21	28.37	27.56	28.31	+0.00%	58,795,736
2025-12-05	26.87	28.50	26.87	28.31	+5.95%	63,233,402
2025-12-04	27.10	27.49	26.41	26.72	+1.06%	65,423,916
2025-12-03	25.10	26.80	25.00	26.44	+5.17%	65,041,418
2025-12-02	25.25	25.25	24.76	25.14	-0.40%	30,301,422
2025-12-01	25.40	25.75	25.08	25.24	+2.19%	52,164,815
2025-11-28	24.45	24.89	24.29	24.70	+1.06%	31,792,136
2025-11-27	24.59	25.06	24.30	24.44	+2.05%	56,885,403
2025-11-26	24.21	24.82	23.95	23.95	+1.74%	66,713,413
2025-11-25	23.47	24.07	23.13	23.54	+1.38%	52,243,936
2025-11-24	23.17	23.44	22.70	23.22	+1.18%	44,806,765
2025-11-21	23.57	23.84	22.68	22.95	-4.38%	78,105,728
2025-11-20	24.29	24.81	24.00	24.00	-0.50%	35,804,633
2025-11-19	23.74	24.43	23.74	24.12	+1.77%	46,536,391
2025-11-18	24.49	24.49	23.49	23.70	-5.12%	80,220,360
2025-11-17	25.45	25.69	24.69	24.98	-3.74%	55,449,784
2025-11-14	26.32	26.60	25.90	25.95	-2.81%	51,443,748
2025-11-13	26.30	27.44	26.00	26.70	+2.69%	98,299,075
2025-11-12	24.72	26.35	24.66	26.00	+4.29%	78,712,996
2025-11-11	25.30	25.47	24.35	24.93	-1.19%	49,141,482
2025-11-10	25.40	25.95	24.62	25.23	-0.36%	64,094,534
2025-11-07	24.55	25.64	24.55	25.32	+1.28%	70,152,512
2025-11-06	22.94	25.11	22.88	25.00	+8.89%	96,575,443
2025-11-05	22.85	23.15	22.29	22.96	-3.00%	57,198,791
2025-11-04	24.01	24.54	23.03	23.67	-2.55%	66,857,937
2025-11-03	23.24	24.32	22.80	24.29	+5.65%	85,389,671
2025-10-31	23.50	23.52	22.68	22.99	-2.50%	51,491,142
2025-10-30	23.31	23.96	23.15	23.58	-0.13%	69,253,490
2025-10-29	22.25	23.85	22.20	23.61	+7.56%	89,947,589
2025-10-28	22.83	23.04	21.88	21.95	-5.39%	71,278,714
2025-10-27	22.50	23.47	22.22	23.20	+0.09%	113,364,142
2025-10-24	23.56	23.88	22.50	23.18	+1.09%	79,132,671
2025-10-23	22.31	23.13	22.26	22.93	+3.38%	66,335,076
2025-10-22	21.70	22.58	21.55	22.18	+0.82%	65,258,003
2025-10-21	21.28	22.27	20.92	22.00	+4.56%	66,745,692
2025-10-20	20.98	21.49	20.45	21.04	+1.74%	56,752,534
2025-10-17	21.12	21.54	20.58	20.68	-0.53%	59,541,312
2025-10-16	20.89	21.70	20.60	20.79	-0.53%	61,960,989
2025-10-15	20.66	21.21	20.35	20.90	+1.70%	57,336,184
2025-10-14	21.30	21.70	20.33	20.55	-1.06%	82,043,713
2025-10-13	20.06	20.87	20.05	20.77	-1.05%	55,651,533
2025-10-10	21.31	21.60	20.80	20.99	-3.00%	62,370,991
2025-10-09	21.30	21.71	20.66	21.64	+5.05%	84,699,573
2025-09-30	20.30	20.89	20.18	20.60	+1.73%	41,829,807
2025-09-29	19.90	20.34	19.73	20.25	+2.79%	42,383,855

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 12월 (+30.11%). 가장 약한 달: 5월 (-8.29%). 일별 데이터 2년치(2025–2026) 기준.

1월+9.81%
2월-2.56%
3월-1.91%
4월-6.97%
5월-8.29%
6월-6.57%
7월+7.98%
8월+14.61%
9월+1.48%
10월+6.24%
11월+1.69%
12월+30.11%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Yunnan Aluminium Co Ltd (000807.SHE)의 최근 종가는 얼마입니까?

2026-10-16 기준 25.21. Closelook 데이터 레이크의 일별 가격 기록 기준.

000807.SHE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 38.23, 최저 20.45 (2026-10-16 기준).

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

역사적으로 000807.SHE의 가장 강한 달은 12월(평균 +30.11%), 가장 약한 달은 5월(평균 -8.29%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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