—
C+
C+ The full Closelooknet — membership. Open the C+ overview

CITIC Securities Co Ltd (600030.SHG) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-1626.2426.3125.6226.12-0.42%122,116,845
2026-10-1525.5626.2325.5126.23+1.35%130,535,117
2026-10-1425.9026.0625.7925.88-0.42%63,601,289
2026-10-1325.8826.2425.7125.99-0.27%84,038,406
2026-10-1225.9126.0825.8126.06+0.58%66,961,383
2026-10-0925.4926.0225.3125.91+2.01%105,762,141
2026-10-0825.8125.9325.3025.40-1.78%85,226,344
2026-09-3025.9025.9625.7625.86+0.15%55,148,160
2026-09-2925.8126.0325.8025.82-0.46%67,529,391
2026-09-2826.2626.3225.7925.94-1.33%83,608,602
2026-09-2426.7526.7526.2526.29-1.87%71,251,422
2026-09-2326.9026.9526.6726.79-0.37%48,055,699
2026-09-2226.8327.0326.7526.89+0.56%78,718,125
2026-09-2126.5526.8026.4826.74+0.75%71,198,305
2026-09-1826.2826.6226.2826.54+1.45%84,759,828
2026-09-1726.2826.4526.1126.16-1.10%74,702,898
2026-09-1626.3426.5726.0826.45+0.38%81,043,969
2026-09-1526.6126.6626.2826.35-0.98%83,142,352
2026-09-1426.7826.7826.5226.61-1.15%78,124,867
2026-09-1127.4327.4426.7526.92-2.46%135,507,484
2026-09-1027.3027.6827.2127.60+0.99%101,618,055
2026-09-0927.3027.4327.1727.33-0.04%72,013,008
2026-09-0827.6627.7627.2827.34-1.19%104,378,273
2026-09-0728.0528.1327.6327.67-1.14%96,800,594
2026-09-0427.9628.3327.9527.99+0.47%139,255,766
2026-09-0327.5028.0527.4927.86+1.42%118,115,320
2026-09-0227.9128.0027.4627.47-1.96%102,981,156
2026-09-0127.6928.0827.6428.02+0.79%115,120,852
2026-08-3127.8327.9227.4727.80-0.47%113,773,805
2026-08-2827.8828.0527.8027.93+0.00%97,306,789
2026-08-2727.6727.9527.5227.93+0.58%135,372,953
2026-08-2627.1527.8327.0527.77+2.28%172,626,922
2026-08-2527.2827.3327.0527.15-0.44%62,859,742
2026-08-2427.1027.4227.0127.27+0.55%105,404,867
2026-08-2127.1527.2426.9327.12+0.30%77,412,805
2026-08-2027.1527.2826.8927.04-0.41%92,643,070
2026-08-1927.2927.4727.0027.15-0.88%98,755,602
2026-08-1827.5427.5927.1427.39-0.54%87,189,969
2026-08-1727.2527.6027.1527.54+0.84%97,095,984
2026-08-1427.8227.9327.2827.31-1.90%128,736,805
2026-08-1327.7028.0927.6727.84+0.51%109,019,156
2026-08-1227.7027.8027.5127.70-0.14%83,768,445
2026-08-1127.9228.1227.7427.74-0.75%106,525,852
2026-08-1027.9928.1427.8627.95+0.00%91,543,797
2026-08-0727.8827.9827.7727.95+0.11%99,747,484
2026-08-0628.0628.1527.8227.92-0.92%105,568,492
2026-08-0528.0128.3027.9028.18+0.64%122,848,328
2026-08-0428.2228.4227.9728.00-0.96%126,536,406
2026-08-0328.1928.3028.0628.27-0.56%104,924,750
2026-07-3128.5128.8328.3828.43-0.21%165,775,531
2026-07-3028.2828.6028.1128.49-0.04%133,149,344
2026-07-2928.0928.5427.8328.50+1.46%150,701,938
2026-07-2828.1028.1527.8028.09-0.60%103,669,289
2026-07-2728.3028.3027.7728.26+1.11%105,471,516
2026-07-2428.6028.6027.8927.95-2.34%129,621,945
2026-07-2328.3828.7228.1628.62+1.13%131,524,844
2026-07-2228.1428.3727.9128.30-0.14%109,541,562
2026-07-2128.5028.5027.9528.34+0.21%169,076,844
2026-07-2027.7628.3927.7628.28+2.46%190,738,406
2026-07-1728.0028.2727.6027.60-1.78%170,077,859
2026-07-1628.3428.4427.9928.10-1.75%138,492,703
2026-07-1527.9328.8327.8428.60+2.14%187,021,375
2026-07-1428.0028.0627.4028.00-0.43%176,676,469
2026-07-1328.3828.4927.9328.12-0.99%159,038,438
2026-07-1028.6028.7428.2528.40-0.98%167,482,406
2026-07-0928.0128.7627.8028.68+2.43%190,382,859
2026-07-0828.2928.5527.9828.00-1.58%135,465,078
2026-07-0729.1429.1428.2528.45-2.67%189,730,750
2026-07-0629.5229.6528.9229.23+0.97%223,854,406
2026-07-0328.8829.1228.3328.95+1.15%230,606,859
2026-07-0229.3729.4328.5628.62-2.88%285,532,250
2026-07-0128.6629.8828.5129.47+2.58%428,245,125
2026-06-3028.3328.9528.3228.73+0.84%220,333,438
2026-06-2928.0028.9227.9528.49+2.70%253,478,656
2026-06-2628.8029.1627.7127.74-4.28%289,516,688
2026-06-2527.8829.0627.7128.98+3.91%378,555,094
2026-06-2428.1828.8027.7027.89-1.52%276,274,969
2026-06-2328.7029.3028.1528.32-1.12%389,126,500
2026-06-2226.4528.7226.3828.64+7.83%527,085,125
2026-06-1827.3527.3526.5026.56-2.96%193,368,703
2026-06-1727.2827.5627.1627.37+0.44%179,774,094
2026-06-1626.6927.2926.6327.25+1.45%220,400,094
2026-06-1526.4527.4026.4426.86+2.17%310,465,594
2026-06-1225.5626.4525.3126.29+3.06%269,384,500
2026-06-1125.6026.0525.2225.51-0.58%145,581,109
2026-06-1025.0625.7524.9525.66+0.55%174,665,297
2026-06-0925.4425.5725.2125.52+0.35%104,687,562
2026-06-0825.4125.8325.3525.43-0.93%178,432,109
2026-06-0525.6626.0425.5925.67+0.31%158,096,094
2026-06-0425.4225.8425.4125.59-0.04%129,374,898
2026-06-0325.5025.9025.3425.60+0.08%183,238,000
2026-06-0225.6025.6825.2525.58-0.35%178,107,906
2026-06-0126.0126.3125.5325.67-1.46%221,410,000
2026-05-2925.5326.7525.5326.05+2.76%328,261,094
2026-05-2825.8825.9625.2125.35-1.63%139,450,406
2026-05-2726.1826.4125.5325.77-1.68%175,360,297
2026-05-2626.1826.6825.8926.21+0.08%193,176,500
2026-05-2526.0526.4425.9126.19+1.24%128,779,297
2026-05-2226.3826.4425.8125.87-1.33%141,086,797
2026-05-2126.2827.0926.2026.22+0.54%229,786,094
2026-05-2026.1826.3926.0026.08-0.72%95,927,086
2026-05-1926.1226.3325.8826.27+0.42%96,224,891
2026-05-1826.2126.4325.9826.16-0.72%101,863,398
2026-05-1526.7626.8026.1826.35-1.16%132,231,703
2026-05-1427.2027.3326.6626.66-1.80%146,758,797
2026-05-1327.1527.4626.9627.15-0.26%122,213,695
2026-05-1227.3527.4427.1327.22-0.40%128,173,602
2026-05-1126.8327.4826.7527.33+1.41%196,140,984
2026-05-0827.1027.2026.8326.95-1.03%130,062,398
2026-05-0727.6327.6927.0727.23-0.95%159,363,203
2026-05-0627.2927.8427.2927.49+0.99%178,738,406
2026-04-3027.2327.7827.0727.22-0.37%173,001,797
2026-04-2927.1527.3827.0227.32+0.07%148,566,000
2026-04-2826.8527.6526.8527.30+1.98%260,790,500
2026-04-2726.4027.0726.4026.77+2.06%154,596,406
2026-04-2426.3726.3826.0526.23-0.94%104,235,602
2026-04-2326.5826.7726.3526.48-0.86%120,581,797
2026-04-2226.1627.0126.1526.71+1.56%191,351,703
2026-04-2126.2526.4126.1526.30+0.00%81,388,070
2026-04-2026.2326.4126.1526.30+0.15%96,652,109
2026-04-1726.2026.3426.0826.26-0.19%106,035,398
2026-04-1626.1226.4826.0426.31+1.15%143,003,500
2026-04-1526.3326.3925.9726.01-0.69%110,753,797
2026-04-1426.3026.3725.8826.19+0.38%145,346,406
2026-04-1325.6226.2825.4926.09+0.73%215,163,812
2026-04-1025.0126.5025.0125.90+7.25%425,932,812
2026-04-0924.4824.4824.1024.15-2.23%98,740,789
2026-04-0824.4524.7724.3324.70+3.26%152,745,906
2026-04-0723.9924.0823.7723.92-0.25%71,443,586
2026-04-0324.2224.2623.9523.98-0.62%71,023,352
2026-04-0224.4724.4724.0824.13-1.55%78,873,570
2026-04-0124.4324.6024.2524.51+1.96%117,145,906
2026-03-3124.1024.4424.0324.04-0.25%102,248,492
2026-03-3023.9924.1723.8824.10-0.66%90,949,312
2026-03-2724.0524.3724.0124.26+0.54%94,772,008
2026-03-2624.5824.6224.0524.13-2.15%113,838,898
2026-03-2524.4024.8524.3624.66+1.23%113,477,203
2026-03-2424.5024.6124.0824.36+0.29%127,910,094
2026-03-2325.0025.0024.0924.29-3.99%199,265,594
2026-03-2025.6225.7125.3025.30-1.21%100,896,203
2026-03-1925.7525.8425.5025.61-1.39%107,159,398
2026-03-1825.9026.0225.7525.97+0.23%85,965,852
2026-03-1725.5026.5525.5025.91+1.61%221,171,703
2026-03-1625.6625.6925.3625.50-0.97%115,669,797
2026-03-1325.7325.9525.6625.75-0.69%80,647,742
2026-03-1226.0026.0825.8025.93-0.65%91,861,750
2026-03-1126.1426.2025.9426.10-0.11%88,402,594
2026-03-1026.1026.2726.0026.13+0.97%90,837,750
2026-03-0926.0126.0125.6325.88-2.08%126,946,492
2026-03-0626.1826.5826.1126.43+0.84%77,673,328
2026-03-0526.3326.4426.1026.21+0.27%81,899,047
2026-03-0426.6026.6526.0526.14-2.46%150,080,094
2026-03-0327.0627.3826.7526.80-1.00%160,721,109
2026-03-0227.1127.2026.8627.07-1.10%130,969,297
2026-02-2727.3627.4927.1827.37-0.04%87,758,750
2026-02-2627.7527.7827.3327.38-1.30%132,628,797
2026-02-2527.6427.8927.6127.74+0.40%101,623,000
2026-02-2427.7627.8027.6127.63+0.04%84,792,797
2026-02-1327.8728.0027.6227.62-0.90%109,046,492
2026-02-1228.0328.0327.7727.87-0.61%95,785,406
2026-02-1128.1128.1527.9528.04-0.18%83,665,984
2026-02-1028.0628.1827.9828.09+0.11%75,629,797
2026-02-0928.0128.1027.8828.06-0.36%97,053,430
2026-02-0628.2028.3628.1028.16-0.46%107,402,602
2026-02-0528.2928.4928.1328.29-0.32%115,684,094
2026-02-0427.8528.3927.8428.38+1.47%157,219,203
2026-02-0328.0728.1027.7127.97+0.39%132,291,703
2026-02-0228.0928.6027.8327.86-0.78%181,833,594
2026-01-3028.5028.5228.0828.08-1.68%190,709,500
2026-01-2927.9028.5827.7028.56+2.22%297,781,094
2026-01-2827.8928.1827.7727.94+0.29%171,879,297
2026-01-2728.0928.1427.8027.86-0.75%141,523,812
2026-01-2627.7728.4427.7128.07+1.08%263,751,094
2026-01-2328.0028.0627.7027.77-0.54%188,106,094
2026-01-2227.9028.2227.8227.92-0.07%172,592,406
2026-01-2128.0328.1127.7927.94-0.39%141,050,094
2026-01-2027.9328.1527.9128.05+0.50%138,513,297
2026-01-1927.7427.9727.7027.91-0.61%159,433,703
2026-01-1628.5028.5727.9928.08-0.71%209,581,203
2026-01-1528.3828.8028.2328.28+0.18%207,814,094
2026-01-1428.4929.1328.1528.23-1.12%321,882,312
2026-01-1328.8529.1528.4828.55-0.80%215,969,109
2026-01-1228.5728.8528.4128.78+0.74%217,308,297
2026-01-0928.5428.6728.3528.57+0.11%232,677,109
2026-01-0829.2929.2928.4528.54-3.25%315,027,188
2026-01-0730.2130.2129.4029.50-2.29%229,502,094
2026-01-0629.3630.2529.3330.19+2.93%334,935,719
2026-01-0528.8329.3628.8029.33+2.16%185,176,984
2025-12-3128.8029.0728.6828.71-0.42%85,634,750
2025-12-3028.8629.0228.7528.83-0.38%85,434,789
2025-12-2929.0329.1428.8628.94-0.55%90,671,086
2025-12-2628.9629.4028.9029.10+0.48%141,352,500
2025-12-2528.7529.0228.7028.96+0.77%104,494,703
2025-12-2428.6128.8328.5528.74+0.38%78,951,922
2025-12-2328.6828.8828.5928.63-0.07%94,064,648
2025-12-2228.6228.7928.6028.65-0.10%75,331,312
2025-12-1928.5828.9428.4728.68+0.53%98,348,148
2025-12-1828.9028.9028.4728.53-1.52%113,593,797
2025-12-1728.4829.1528.4028.97+1.72%161,703,703
2025-12-1628.4428.7928.2828.48-0.25%100,161,602
2025-12-1528.2628.9428.1828.55+0.49%119,324,094
2025-12-1228.2628.5628.0828.41+0.42%106,756,898
2025-12-1128.5528.5828.1528.29-0.81%74,225,023
2025-12-1028.4228.5728.1628.52-0.04%99,289,680
2025-12-0928.5228.8328.3828.53-0.59%130,128,492
2025-12-0828.3829.0628.3828.70+3.02%314,621,594
2025-12-0527.2028.0927.1627.86+2.43%163,790,500
2025-12-0427.1427.3827.0227.20+0.18%69,237,555
2025-12-0327.4527.5727.0327.15-0.80%78,110,531
2025-12-0227.6627.6927.3527.37-1.08%65,292,152
2025-12-0127.5027.7327.4827.67+0.29%70,798,727
2025-11-2827.6127.6427.4127.59+0.04%74,659,820
2025-11-2727.5327.8127.5227.58-0.07%64,864,738
2025-11-2627.5227.7227.4427.60+0.47%68,169,445
2025-11-2527.4727.6527.4027.47+0.29%80,225,906
2025-11-2427.4027.5027.2627.39+0.33%89,138,875
2025-11-2128.0128.2527.3027.30-3.53%169,503,906
2025-11-2028.8528.9428.2828.30+0.00%152,864,188
2025-11-1928.2228.4228.2028.30+0.28%84,481,273
2025-11-1828.2728.4328.1728.22-0.25%91,515,375
2025-11-1728.6128.6128.2628.29-1.22%107,770,898
2025-11-1428.9528.9628.6228.64-1.51%120,170,703
2025-11-1328.8829.1228.8629.08+0.62%117,874,898
2025-11-1229.0729.1128.8128.90-0.55%108,630,797
2025-11-1129.3429.4029.0029.06-0.82%104,299,508
2025-11-1029.0029.4628.9629.30+1.03%162,194,000
2025-11-0729.0929.1228.9529.00-0.65%96,072,125
2025-11-0629.1229.4329.1029.19+0.45%162,561,797
2025-11-0528.9329.1728.9229.06-0.07%94,055,875
2025-11-0429.1829.2528.9629.08-0.48%119,758,898
2025-11-0329.3529.3828.9329.22-0.54%139,351,594
2025-10-3129.7229.8729.3729.38-1.01%167,153,203
2025-10-3030.1930.2329.6229.68-2.05%245,220,797
2025-10-2929.9530.4629.8530.30+1.00%313,670,125
2025-10-2829.9830.3429.8030.00+0.03%226,331,594
2025-10-2730.2530.6329.8329.99+0.40%461,214,219
2025-10-2429.5530.0629.5029.87+1.19%299,094,312
2025-10-2329.2029.5828.8529.52+1.13%140,360,500
2025-10-2229.2229.2329.0229.19-0.58%122,694,797
2025-10-2129.3130.1129.2129.36+0.44%306,867,812
2025-10-2029.4029.5429.1229.23+0.48%122,730,602
2025-10-1729.6629.9329.0529.09-1.89%173,989,797
2025-10-1629.6029.9829.5029.65-0.13%159,731,500
2025-10-1529.1429.7329.0629.69+2.27%196,485,109
2025-10-1429.2029.7128.9329.03-0.58%195,512,406
2025-10-1328.9029.4928.8129.20-1.62%211,049,297
2025-10-1029.6430.2729.5429.68+0.10%267,585,594
2025-10-0929.6030.2529.3529.65-0.84%380,798,406
2025-09-3030.2830.6029.7429.90-1.68%295,038,688
2025-09-2928.7231.4928.6230.41+5.88%593,771,375

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+9.93%). 가장 약한 달: 3월 (-7.13%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

CITIC Securities Co Ltd (600030.SHG)의 최근 종가는 얼마입니까?

2026-10-16 기준 26.12. Closelook 데이터 레이크의 일별 가격 기록 기준.

600030.SHG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 30.63, 최저 23.77 (2026-10-16 기준).

CITIC Securities Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 600030.SHG의 가장 강한 달은 6월(평균 +9.93%), 가장 약한 달은 3월(평균 -7.13%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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