Sinoma Science Technology Co Ltd (002080.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	43.31	43.69	41.77	42.66	+0.38%	47,264,583
2026-10-15	41.98	43.93	41.96	42.50	-8.56%	72,315,734
2026-10-14	51.43	51.63	46.48	46.48	-9.99%	63,056,465
2026-10-13	50.00	53.30	49.51	51.64	-0.71%	41,025,895
2026-10-12	52.23	53.56	51.41	52.01	+0.41%	49,221,879
2026-10-09	52.96	53.10	49.24	51.80	-0.40%	49,793,328
2026-10-08	54.45	55.60	51.50	52.01	-3.95%	42,700,238
2026-09-30	54.90	55.28	53.50	54.15	-1.20%	33,512,773
2026-09-29	52.88	54.99	52.25	54.81	+3.92%	46,472,578
2026-09-28	56.07	56.66	52.22	52.74	-7.80%	47,321,375
2026-09-24	60.00	60.96	57.00	57.20	-5.77%	67,355,633
2026-09-23	61.41	63.10	60.26	60.70	-2.88%	61,730,305
2026-09-22	65.96	66.24	61.83	62.50	-5.65%	112,935,156
2026-09-21	59.01	66.24	59.00	66.24	+10.00%	133,275,641
2026-09-18	64.56	64.56	57.80	60.22	+2.61%	112,519,828
2026-09-17	60.92	61.47	58.50	58.69	+5.03%	97,385,883
2026-09-16	53.50	56.17	52.29	55.88	+3.92%	64,503,734
2026-09-15	52.70	55.38	52.55	53.77	+1.86%	62,145,066
2026-09-14	50.49	53.92	49.12	52.79	+2.47%	58,271,926
2026-09-11	49.80	51.69	48.10	51.52	+1.32%	43,439,590
2026-09-10	49.80	52.00	49.63	50.85	+0.63%	35,614,242
2026-09-09	50.28	51.43	49.76	50.53	+1.32%	30,917,053
2026-09-08	50.16	51.37	49.05	49.87	-0.66%	33,876,676
2026-09-07	48.47	50.69	47.80	50.20	+5.82%	43,358,992
2026-09-04	50.80	50.99	47.00	47.44	-4.68%	38,108,531
2026-09-03	51.30	51.40	49.18	49.77	-2.01%	31,497,258
2026-09-02	50.10	51.87	49.89	50.79	-0.12%	37,402,820
2026-09-01	54.40	54.44	50.38	50.85	-4.69%	46,744,500
2026-08-31	50.51	53.45	50.50	53.35	+1.79%	37,932,656
2026-08-28	52.70	54.00	52.00	52.41	-0.13%	45,404,109
2026-08-27	50.88	52.79	49.88	52.48	+5.09%	49,729,371
2026-08-26	49.43	50.39	47.70	49.94	+1.92%	38,822,449
2026-08-25	48.30	49.67	46.59	49.00	-0.87%	59,229,293
2026-08-24	53.85	54.11	48.52	49.43	-8.31%	63,906,320
2026-08-21	53.00	54.20	51.69	53.91	+0.60%	34,513,496
2026-08-20	53.34	54.50	52.25	53.59	-0.92%	52,715,473
2026-08-19	56.59	57.30	54.09	54.09	-10.00%	50,158,688
2026-08-18	61.00	63.70	58.91	60.10	-3.06%	54,816,961
2026-08-17	60.03	62.30	59.43	62.00	+3.45%	54,259,391
2026-08-14	55.62	60.95	55.54	59.93	+7.48%	60,652,355
2026-08-13	57.60	59.05	55.50	55.76	-2.18%	51,597,020
2026-08-12	56.11	58.90	56.00	57.00	+0.41%	49,875,070
2026-08-11	55.21	57.97	53.81	56.77	-0.12%	54,611,504
2026-08-10	58.82	59.50	54.73	56.84	+0.50%	75,739,297
2026-08-07	52.10	56.67	51.21	56.56	+9.78%	85,332,656
2026-08-06	48.76	52.11	47.68	51.52	+5.55%	77,466,445
2026-08-05	45.16	48.81	44.46	48.81	+10.01%	56,482,348
2026-08-04	41.05	44.37	40.65	44.37	+9.99%	40,262,922
2026-08-03	42.80	43.22	40.06	40.34	-6.49%	45,132,840
2026-07-31	46.56	46.56	43.06	43.14	+1.91%	67,696,930
2026-07-30	43.55	44.62	40.48	42.33	-2.96%	68,750,609
2026-07-29	45.95	46.69	42.22	43.62	-6.70%	75,899,922
2026-07-28	50.00	50.37	46.75	46.75	-9.99%	42,264,324
2026-07-27	47.56	51.94	47.21	51.94	+10.00%	45,841,543
2026-07-24	48.96	50.27	46.90	47.22	-5.75%	36,271,102
2026-07-23	50.18	53.18	49.05	50.10	+0.04%	39,143,656
2026-07-22	52.50	55.24	49.41	50.08	-6.62%	51,393,777
2026-07-21	50.94	54.32	45.25	53.63	+6.66%	74,889,773
2026-07-20	58.01	59.31	50.27	50.28	-9.97%	57,750,809
2026-07-17	59.75	60.75	54.77	55.85	-8.23%	62,010,523
2026-07-16	65.00	65.88	60.86	60.86	-10.00%	48,791,871
2026-07-15	72.29	74.00	67.39	67.62	-6.54%	37,788,555
2026-07-14	66.60	72.92	65.31	72.35	+8.57%	50,760,266
2026-07-13	69.48	71.68	65.88	66.64	-6.00%	50,758,895
2026-07-10	74.74	78.08	70.50	70.89	-5.16%	52,303,680
2026-07-09	74.92	76.17	70.01	74.75	+2.76%	53,908,816
2026-07-08	75.32	78.69	72.06	72.74	-2.10%	45,769,730
2026-07-07	77.18	79.89	72.42	74.30	-2.98%	45,149,297
2026-07-06	84.47	85.96	76.58	76.58	-10.00%	47,879,230
2026-07-03	80.81	89.78	80.33	85.09	+3.49%	47,211,551
2026-07-02	84.30	86.80	81.59	82.22	-7.31%	46,358,438
2026-07-01	93.00	94.20	87.77	88.70	-1.44%	45,008,000
2026-06-30	90.00	93.80	87.76	90.00	-0.55%	56,531,559
2026-06-29	99.00	99.58	87.90	90.50	-7.34%	95,229,719
2026-06-26	95.19	102.22	94.78	97.67	+5.10%	89,184,852
2026-06-25	87.04	92.93	85.00	92.93	+10.00%	37,853,238
2026-06-24	76.99	84.48	76.99	84.48	+10.00%	63,695,055
2026-06-23	83.25	83.57	75.89	76.80	-8.92%	59,306,496
2026-06-22	81.95	85.42	79.37	84.32	+4.68%	74,231,023
2026-06-18	82.25	82.80	78.20	80.55	-2.26%	71,875,516
2026-06-17	76.26	82.41	75.76	82.41	+10.00%	82,574,336
2026-06-16	70.90	74.92	70.90	74.92	+10.00%	54,708,520
2026-06-15	64.26	68.11	62.32	68.11	+10.00%	55,542,320
2026-06-12	65.87	67.46	61.92	61.92	-3.07%	64,734,941
2026-06-11	62.47	65.00	60.76	63.88	+1.72%	53,153,000
2026-06-10	64.68	65.55	61.87	62.80	-2.91%	54,513,168
2026-06-09	61.13	64.68	60.80	64.68	+10.00%	45,592,531
2026-06-08	59.25	61.79	57.80	58.80	-6.26%	49,100,504
2026-06-05	62.80	66.35	60.93	62.73	-1.68%	53,943,680
2026-06-04	62.81	64.45	61.52	63.80	+0.28%	46,253,641
2026-06-03	64.25	67.31	62.28	63.62	-2.77%	71,157,844
2026-06-02	63.24	65.73	60.60	65.43	+2.17%	68,404,109
2026-06-01	72.40	72.40	64.04	64.04	-9.99%	61,264,871
2026-05-29	75.73	75.73	70.50	71.15	-7.01%	46,230,727
2026-05-28	70.80	76.95	70.80	76.51	+8.14%	50,805,220
2026-05-27	75.06	75.29	70.21	70.75	-4.70%	43,843,135
2026-05-26	73.99	77.06	72.61	74.24	-0.85%	51,180,798
2026-05-25	73.00	75.62	71.06	74.88	+5.05%	46,644,426
2026-05-22	65.00	71.28	65.00	71.28	+10.00%	49,637,303
2026-05-21	66.44	69.46	64.68	64.80	-0.63%	45,676,700
2026-05-20	64.13	66.19	62.82	65.21	+1.45%	31,117,139
2026-05-19	65.34	65.90	62.04	64.28	-2.07%	37,983,159
2026-05-18	63.73	67.91	63.25	65.64	+1.33%	42,035,402
2026-05-15	68.79	70.10	64.04	64.78	-5.83%	63,574,241
2026-05-14	66.92	71.90	65.02	68.79	+2.81%	59,764,812
2026-05-13	64.30	67.88	62.59	66.91	+1.39%	56,609,494
2026-05-12	63.06	66.76	60.60	65.99	+4.61%	61,031,055
2026-05-11	63.40	63.93	60.52	63.08	+1.09%	47,817,743
2026-05-08	62.36	64.93	61.18	62.40	-1.23%	39,511,281
2026-05-07	62.95	63.85	60.52	63.18	+4.10%	59,176,568
2026-05-06	56.21	60.69	56.21	60.69	+10.01%	45,471,881
2026-04-30	57.01	57.23	53.51	55.17	-3.04%	48,540,638
2026-04-29	52.75	57.58	52.66	56.90	+6.59%	58,174,264
2026-04-28	52.15	54.93	51.01	53.38	+2.52%	53,801,290
2026-04-27	53.56	54.24	51.80	52.07	-0.86%	44,771,670
2026-04-24	52.00	53.40	50.86	52.52	-1.13%	44,382,533
2026-04-23	52.70	55.30	52.40	53.12	+2.69%	76,074,391
2026-04-22	50.60	51.81	49.88	51.73	+1.97%	55,211,340
2026-04-21	49.30	51.19	49.30	50.73	+2.92%	51,454,006
2026-04-20	49.38	51.30	49.00	49.29	-0.02%	52,766,851
2026-04-17	48.24	50.38	47.73	49.30	+0.92%	55,782,061
2026-04-16	48.76	50.16	48.03	48.85	+0.70%	50,844,239
2026-04-15	50.70	51.88	47.99	48.51	-6.17%	75,451,855
2026-04-14	50.53	51.93	49.14	51.70	+3.11%	83,214,317
2026-04-13	45.00	50.14	45.00	50.14	+10.00%	63,982,945
2026-04-10	43.80	46.38	43.71	45.58	+5.78%	58,364,039
2026-04-09	42.86	43.86	42.60	43.09	-1.46%	32,190,065
2026-04-08	42.18	43.78	41.73	43.73	+7.52%	53,384,889
2026-04-07	39.98	41.48	39.80	40.67	+2.39%	33,445,729
2026-04-03	39.91	40.95	39.68	39.72	+0.51%	28,331,040
2026-04-02	41.17	41.29	39.13	39.52	-4.01%	26,660,383
2026-04-01	41.58	42.80	40.91	41.17	+4.84%	45,033,672
2026-03-31	40.49	40.78	39.11	39.27	-3.87%	28,104,143
2026-03-30	39.65	41.29	39.11	40.85	+1.92%	35,198,417
2026-03-27	39.62	40.71	38.80	40.08	-0.82%	30,920,178
2026-03-26	41.20	41.96	40.29	40.41	-1.89%	28,653,444
2026-03-25	41.00	42.58	40.90	41.19	+2.21%	36,308,415
2026-03-24	39.90	40.69	38.45	40.30	+3.23%	34,960,893
2026-03-23	40.54	41.17	38.90	39.04	-6.02%	42,507,371
2026-03-20	42.47	42.98	41.30	41.54	-0.95%	37,547,218
2026-03-19	42.86	43.10	41.67	41.94	-4.70%	31,907,075
2026-03-18	43.15	44.07	42.16	44.01	+3.53%	34,649,573
2026-03-17	45.90	46.00	42.47	42.51	-6.63%	44,829,549
2026-03-16	46.50	46.66	43.63	45.53	-0.98%	46,194,805
2026-03-13	46.14	47.00	45.35	45.98	-0.07%	45,638,045
2026-03-12	45.87	47.08	44.90	46.01	-0.15%	33,690,536
2026-03-11	46.72	47.57	45.92	46.08	-1.35%	33,166,991
2026-03-10	45.67	47.11	45.60	46.71	+4.73%	45,309,619
2026-03-09	43.33	44.85	42.00	44.60	-0.87%	47,128,914
2026-03-06	46.56	46.89	44.78	44.99	-4.17%	42,264,944
2026-03-05	47.89	48.73	46.44	46.95	+0.64%	35,988,423
2026-03-04	46.00	47.89	46.00	46.65	-0.38%	29,574,290
2026-03-03	51.15	51.33	46.61	46.83	-7.89%	58,678,107
2026-03-02	50.26	52.50	49.66	50.84	+0.41%	50,977,644
2026-02-27	52.49	52.59	48.38	50.63	-4.25%	82,659,063
2026-02-26	51.40	53.57	50.55	52.88	+2.90%	62,001,887
2026-02-25	51.62	51.97	50.30	51.39	-0.68%	58,891,064
2026-02-24	49.17	52.08	49.12	51.74	+8.22%	75,532,530
2026-02-13	49.87	49.98	47.50	47.81	-4.13%	79,513,232
2026-02-12	47.80	49.87	46.70	49.87	+9.99%	129,663,486
2026-02-11	42.66	45.34	42.49	45.34	+10.00%	29,670,848
2026-02-10	39.27	42.20	38.86	41.22	+4.97%	53,945,594
2026-02-09	38.39	39.50	38.08	39.27	+4.14%	35,968,565
2026-02-06	38.29	39.17	37.22	37.71	-2.53%	41,959,659
2026-02-05	40.50	41.84	37.86	38.69	-6.14%	65,548,821
2026-02-04	40.61	42.12	39.17	41.22	+0.78%	56,242,363
2026-02-03	40.61	41.36	38.47	40.90	+2.63%	53,297,739
2026-02-02	42.83	43.29	39.80	39.85	-7.07%	50,440,896
2026-01-30	42.01	43.58	39.97	42.88	+1.56%	60,901,793
2026-01-29	43.98	44.88	41.97	42.22	-1.65%	87,473,371
2026-01-28	39.00	42.93	38.80	42.93	+9.99%	86,593,135
2026-01-27	38.54	39.19	37.60	39.03	+0.18%	34,376,825
2026-01-26	38.96	39.80	38.43	38.96	-1.79%	36,513,051
2026-01-23	41.33	41.33	39.10	39.67	-3.57%	62,082,903
2026-01-22	39.86	41.35	39.20	41.14	+4.76%	82,433,053
2026-01-21	37.24	39.30	36.70	39.27	+5.51%	62,072,967
2026-01-20	39.73	40.71	36.50	37.22	-5.72%	63,819,531
2026-01-19	37.90	39.78	37.80	39.48	+1.96%	43,104,328
2026-01-16	39.16	39.33	38.28	38.72	-0.21%	50,335,875
2026-01-15	37.01	38.89	37.01	38.80	+6.62%	76,479,209
2026-01-14	35.65	37.00	35.61	36.39	+2.22%	48,730,505
2026-01-13	36.51	37.13	35.58	35.60	-3.26%	48,571,312
2026-01-12	37.06	37.27	35.97	36.80	-0.70%	59,398,812
2026-01-09	36.93	37.33	35.81	37.06	+0.35%	54,505,301
2026-01-08	36.40	37.50	36.12	36.93	+0.49%	53,144,501
2026-01-07	36.58	37.26	36.13	36.75	-0.54%	54,575,510
2026-01-06	37.98	38.00	36.55	36.95	-2.71%	73,331,638
2026-01-05	37.99	39.50	37.41	37.98	+4.51%	81,254,356
2025-12-31	37.66	37.79	36.00	36.34	-3.63%	58,593,288
2025-12-30	38.04	38.60	37.35	37.71	-1.15%	59,030,851
2025-12-29	39.20	39.52	37.00	38.15	-1.57%	61,350,142
2025-12-26	39.01	39.55	38.26	38.76	-2.05%	49,273,113
2025-12-25	40.40	40.90	39.39	39.57	-1.96%	52,269,347
2025-12-24	37.82	40.88	37.82	40.36	+6.46%	106,511,989
2025-12-23	35.59	39.15	35.52	37.91	+6.52%	103,394,973
2025-12-22	33.22	36.20	33.13	35.59	+7.72%	94,376,896
2025-12-19	34.61	35.01	33.00	33.04	-3.48%	58,413,719
2025-12-18	34.40	36.00	33.83	34.23	-2.48%	68,062,283
2025-12-17	33.26	35.20	32.60	35.10	+5.50%	77,723,504
2025-12-16	32.71	34.25	32.60	33.27	+0.27%	52,571,848
2025-12-15	32.06	33.60	31.60	33.18	+1.10%	48,997,298
2025-12-12	34.05	34.33	32.32	32.82	-3.56%	56,332,116
2025-12-11	35.14	35.48	34.00	34.03	-2.44%	39,160,777
2025-12-10	35.27	35.50	33.68	34.88	-1.36%	37,415,731
2025-12-09	35.29	35.95	34.63	35.36	+0.14%	44,597,032
2025-12-08	33.90	36.35	33.90	35.31	+5.88%	54,029,106
2025-12-05	32.30	33.70	31.99	33.35	+3.12%	40,662,118
2025-12-04	32.90	33.72	32.19	32.34	-1.25%	36,299,198
2025-12-03	32.96	34.35	32.70	32.75	-0.76%	46,276,366
2025-12-02	32.36	34.09	32.06	33.00	+2.58%	46,282,030
2025-12-01	32.58	32.60	31.78	32.17	-1.02%	31,859,802
2025-11-28	32.39	33.55	31.97	32.50	+0.37%	35,886,026
2025-11-27	33.37	34.63	32.38	32.38	-2.50%	41,072,850
2025-11-26	32.00	34.54	31.90	33.21	+1.75%	64,307,063
2025-11-25	30.51	32.64	30.51	32.64	+10.01%	34,917,204
2025-11-24	31.35	31.55	29.43	29.67	-4.44%	48,077,273
2025-11-21	32.28	32.95	31.01	31.05	-6.64%	35,692,496
2025-11-20	33.00	34.74	33.00	33.26	+4.23%	55,758,315
2025-11-19	32.37	32.86	31.85	31.91	-2.56%	21,704,378
2025-11-18	32.78	34.00	32.28	32.75	+0.15%	31,992,745
2025-11-17	34.26	34.55	32.46	32.70	-4.27%	47,873,919
2025-11-14	35.38	35.99	34.06	34.16	-3.26%	55,189,001
2025-11-13	32.23	35.31	32.23	35.31	+10.00%	44,448,461
2025-11-12	32.30	32.57	30.91	32.10	-2.43%	35,253,935
2025-11-11	34.00	34.62	32.57	32.90	-0.12%	34,058,756
2025-11-10	33.90	34.18	32.15	32.94	-3.12%	34,129,155
2025-11-07	32.90	34.68	32.53	34.00	+4.20%	52,259,152
2025-11-06	31.01	32.94	30.89	32.63	+4.92%	33,269,605
2025-11-05	30.00	31.50	29.94	31.10	+0.23%	29,508,733
2025-11-04	31.64	32.06	30.66	31.03	-2.11%	29,359,968
2025-11-03	34.22	34.25	31.20	31.70	-8.51%	61,680,825
2025-10-31	35.58	36.14	34.62	34.65	-1.92%	38,239,624
2025-10-30	35.71	36.51	34.80	35.33	-1.64%	44,607,088
2025-10-29	35.36	36.96	35.12	35.92	+4.00%	71,660,944
2025-10-28	32.15	34.96	32.00	34.54	+6.87%	74,464,009
2025-10-27	33.51	33.65	32.01	32.32	+0.28%	53,145,950
2025-10-24	30.90	32.57	30.89	32.23	+5.67%	43,542,782
2025-10-23	32.01	32.44	30.08	30.50	-6.01%	51,805,197
2025-10-22	31.30	33.72	30.51	32.45	+2.56%	73,941,785
2025-10-21	29.99	31.78	29.25	31.64	+6.46%	41,104,308
2025-10-20	29.60	30.28	29.40	29.72	+1.61%	22,552,890
2025-10-17	29.81	30.37	29.12	29.25	-3.78%	21,437,681
2025-10-16	30.38	30.72	29.78	30.40	-0.65%	19,953,018
2025-10-15	30.22	30.60	29.59	30.60	+1.16%	31,190,883
2025-10-14	32.38	32.99	29.98	30.25	-6.43%	45,100,557
2025-10-13	32.02	33.00	31.53	32.33	-4.46%	31,388,166
2025-10-10	33.90	34.60	33.50	33.84	-0.18%	28,542,875
2025-10-09	34.00	34.55	33.63	33.90	-0.35%	25,883,790
2025-09-30	34.27	34.89	33.93	34.02	-0.73%	24,370,872
2025-09-29	33.43	34.68	33.42	34.27	+1.90%	25,101,016

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+32.89%). 가장 약한 달: 3월 (-11.07%). 일별 데이터 2년치(2025–2026) 기준.

1월+4.29%
2월+25.18%
3월-11.07%
4월+11.71%
5월+17.50%
6월+27.02%
7월-9.97%
8월+32.89%
9월+2.64%
10월+2.21%
11월+2.52%
12월+12.96%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Sinoma Science Technology Co Ltd (002080.SHE)의 최근 종가는 얼마입니까?

2026-10-16 기준 42.66. Closelook 데이터 레이크의 일별 가격 기록 기준.

002080.SHE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 102.22, 최저 29.12 (2026-10-16 기준).

Sinoma Science Technology Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 002080.SHE의 가장 강한 달은 8월(평균 +32.89%), 가장 약한 달은 3월(평균 -11.07%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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