Shandong Gold Mining Co Ltd (600547.SHG) — 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	25.87	26.83	25.35	26.37	+3.78%	78,510,922
2026-10-15	25.56	26.35	25.19	25.41	-2.31%	64,244,164
2026-10-14	26.58	26.78	25.94	26.01	-3.63%	54,378,648
2026-10-13	26.16	27.28	25.90	26.99	+1.70%	69,599,941
2026-10-12	27.17	27.50	26.40	26.54	-2.32%	79,876,646
2026-10-09	26.67	27.45	26.30	27.17	+2.80%	117,887,149
2026-10-08	26.60	26.89	26.25	26.43	-3.19%	67,800,582
2026-09-30	26.70	27.47	26.50	27.30	+3.06%	87,199,909
2026-09-29	25.36	26.66	25.36	26.49	+1.26%	108,994,088
2026-09-28	27.40	27.60	26.16	26.16	-10.01%	140,335,059
2026-09-24	30.37	30.50	28.97	29.07	-6.01%	83,672,036
2026-09-23	31.50	31.63	30.79	30.93	-1.65%	48,471,229
2026-09-22	32.17	32.27	31.26	31.45	-2.42%	90,026,366
2026-09-21	32.42	33.05	32.11	32.23	-1.65%	60,742,965
2026-09-18	33.50	33.55	32.00	32.77	-0.27%	82,795,495
2026-09-17	34.33	34.60	32.35	32.86	-6.46%	112,853,285
2026-09-16	34.14	35.16	33.60	35.13	+2.90%	60,638,740
2026-09-15	34.50	34.78	33.93	34.14	-1.19%	39,890,221
2026-09-14	34.34	35.50	33.96	34.55	-0.35%	59,471,081
2026-09-11	34.50	35.00	33.40	34.67	-2.58%	80,906,323
2026-09-10	36.00	36.18	35.20	35.59	-1.82%	48,507,928
2026-09-09	35.70	36.48	35.40	36.25	+0.67%	61,229,651
2026-09-08	36.88	36.98	35.82	36.01	-1.21%	60,995,142
2026-09-07	37.04	37.65	36.38	36.45	-3.83%	62,314,162
2026-09-04	38.00	38.75	37.20	37.90	+1.07%	107,074,735
2026-09-03	38.45	38.61	37.34	37.50	-1.03%	103,291,866
2026-09-02	35.80	38.20	34.68	37.89	+2.71%	131,884,679
2026-09-01	38.00	38.45	36.85	36.89	-2.54%	105,927,867
2026-08-31	33.67	38.09	33.60	37.85	+6.65%	194,958,580
2026-08-28	34.50	35.79	34.05	35.49	+1.72%	89,992,216
2026-08-27	34.40	35.93	34.26	34.89	+1.16%	99,829,219
2026-08-26	35.27	35.59	34.40	34.49	-1.37%	96,309,249
2026-08-25	36.90	37.50	34.24	34.97	-4.19%	137,178,903
2026-08-24	37.80	38.14	35.90	36.50	-1.48%	182,867,165
2026-08-21	35.85	37.20	34.80	37.05	+4.66%	149,358,676
2026-08-20	34.23	35.86	34.00	35.40	+8.59%	175,550,996
2026-08-19	29.74	32.97	29.70	32.60	+6.50%	176,763,187
2026-08-18	30.40	30.97	30.01	30.61	+1.69%	60,193,410
2026-08-17	30.19	30.45	29.76	30.10	+2.59%	52,655,396
2026-08-14	28.50	29.50	28.40	29.34	-0.54%	57,100,554
2026-08-13	31.35	31.49	29.39	29.50	-4.90%	88,205,074
2026-08-12	30.18	31.40	30.18	31.02	+3.23%	82,663,560
2026-08-11	32.20	32.55	29.99	30.05	-4.51%	120,441,012
2026-08-10	30.60	31.90	30.05	31.47	+3.25%	98,890,866
2026-08-07	29.81	30.49	29.60	30.48	+1.74%	78,236,744
2026-08-06	30.53	30.72	29.35	29.96	+3.49%	121,465,056
2026-08-05	27.39	28.99	27.11	28.95	+6.91%	97,632,030
2026-08-04	27.47	27.78	26.97	27.08	-2.13%	55,830,227
2026-08-03	28.00	28.18	27.02	27.67	-1.88%	50,022,526
2026-07-31	27.70	28.73	27.69	28.20	+1.84%	73,270,619
2026-07-30	27.85	28.60	27.56	27.69	+1.32%	80,047,105
2026-07-29	26.22	27.67	26.15	27.33	+2.74%	60,919,938
2026-07-28	25.88	26.66	25.76	26.60	+0.61%	49,936,819
2026-07-27	26.50	26.64	25.95	26.44	+1.93%	52,219,678
2026-07-24	26.41	26.86	25.87	25.94	-5.40%	82,228,481
2026-07-23	27.26	28.09	27.00	27.42	+0.07%	105,713,042
2026-07-22	26.21	27.65	26.21	27.40	+5.91%	132,895,302
2026-07-21	24.60	26.08	24.40	25.87	+5.94%	96,524,499
2026-07-20	23.65	24.55	23.54	24.42	+2.78%	69,191,207
2026-07-17	24.31	24.55	23.26	23.76	-4.04%	84,995,541
2026-07-16	24.39	25.50	24.30	24.76	+0.28%	55,990,084
2026-07-15	25.20	25.49	24.44	24.69	-2.26%	53,999,886
2026-07-14	23.31	25.30	23.23	25.26	+5.43%	74,897,621
2026-07-13	24.35	24.54	23.88	23.96	-4.01%	53,078,505
2026-07-10	24.50	25.96	23.98	24.96	+2.80%	78,924,803
2026-07-09	23.98	24.57	23.41	24.28	-1.50%	69,347,589
2026-07-08	24.40	25.70	24.32	24.65	-0.48%	59,549,646
2026-07-07	25.32	25.57	24.73	24.77	-3.99%	58,465,136
2026-07-06	25.79	27.33	25.55	25.80	-1.07%	110,631,444
2026-07-03	25.39	26.48	25.10	26.08	+7.86%	156,231,178
2026-07-02	23.80	24.77	23.57	24.18	+4.22%	108,237,488
2026-07-01	23.00	23.62	22.72	23.20	+0.48%	51,431,539
2026-06-30	22.82	23.30	22.55	23.09	-1.95%	55,053,410
2026-06-29	23.03	23.77	22.70	23.55	+2.39%	63,851,458
2026-06-26	24.24	24.26	22.82	23.00	-3.89%	59,805,054
2026-06-25	24.11	24.21	23.60	23.93	-3.35%	77,625,325
2026-06-24	24.65	24.99	24.20	24.76	-0.40%	59,422,628
2026-06-23	27.00	27.09	24.75	24.86	-8.90%	107,012,329
2026-06-22	26.90	27.33	26.16	27.29	+1.41%	74,677,530
2026-06-18	27.85	28.09	26.79	26.91	-4.78%	63,584,227
2026-06-17	28.42	28.66	27.96	28.26	+0.04%	37,758,058
2026-06-16	28.48	28.73	28.16	28.25	-1.43%	53,347,522
2026-06-15	28.82	29.32	28.30	28.66	+3.13%	80,617,268
2026-06-12	27.60	28.90	27.19	27.79	+3.12%	82,780,901
2026-06-11	26.40	27.45	26.35	26.95	+1.28%	54,260,295
2026-06-10	26.46	26.83	26.10	26.61	-2.53%	54,420,306
2026-06-09	26.99	27.40	26.33	27.30	+3.17%	49,094,475
2026-06-08	26.85	27.25	26.14	26.46	-5.67%	62,930,927
2026-06-05	28.64	28.82	27.95	28.05	-2.30%	41,062,091
2026-06-04	29.30	29.36	28.55	28.71	-2.31%	37,901,296
2026-06-03	29.20	29.89	29.08	29.39	-1.80%	41,235,177
2026-06-02	29.53	30.07	28.80	29.93	+1.77%	45,971,856
2026-06-01	28.95	29.88	28.87	29.41	+1.87%	57,625,015
2026-05-29	29.65	29.90	28.87	28.87	-0.31%	49,321,304
2026-05-28	29.40	29.77	28.51	28.96	-3.14%	54,915,141
2026-05-27	31.01	31.34	29.79	29.90	-4.96%	52,653,636
2026-05-26	29.96	31.55	29.58	31.46	+4.66%	81,350,286
2026-05-25	30.35	30.84	29.89	30.06	+0.03%	48,280,866
2026-05-22	29.74	30.27	29.50	30.05	+1.52%	43,724,494
2026-05-21	31.00	31.18	29.60	29.60	-2.79%	46,779,256
2026-05-20	30.22	30.70	30.02	30.45	-1.30%	46,610,242
2026-05-19	31.35	31.42	30.47	30.85	-1.31%	41,483,687
2026-05-18	30.99	31.48	30.84	31.26	-2.01%	57,960,207
2026-05-15	33.00	33.00	31.50	31.90	-5.03%	72,672,715
2026-05-14	34.50	34.69	33.56	33.59	-3.34%	51,597,444
2026-05-13	34.83	35.18	34.34	34.75	-0.23%	46,070,984
2026-05-12	35.95	35.98	34.74	34.83	-1.55%	52,307,425
2026-05-11	36.00	36.03	35.10	35.38	-3.07%	64,245,215
2026-05-08	35.51	36.95	35.50	36.50	+1.47%	90,946,714
2026-05-07	36.36	36.50	35.27	35.97	+0.90%	76,917,712
2026-05-06	34.63	35.71	34.37	35.65	+3.69%	80,521,836
2026-04-30	34.55	35.03	33.90	34.38	-2.88%	77,654,536
2026-04-29	34.47	35.47	34.33	35.40	+1.75%	42,776,085
2026-04-28	35.34	35.49	34.70	34.79	-2.38%	36,674,736
2026-04-27	35.43	35.93	35.26	35.64	-0.56%	33,670,348
2026-04-24	35.65	35.95	34.88	35.84	+0.00%	54,807,380
2026-04-23	36.96	37.13	35.70	35.84	-3.79%	66,501,584
2026-04-22	37.48	37.48	36.82	37.25	-1.46%	54,793,053
2026-04-21	38.13	38.14	37.36	37.80	-0.84%	39,441,464
2026-04-20	38.45	39.14	37.88	38.12	-0.83%	51,918,925
2026-04-17	38.50	38.90	38.30	38.44	-2.06%	44,760,790
2026-04-16	38.88	39.43	38.40	39.25	+1.21%	40,042,221
2026-04-15	40.00	40.28	38.55	38.78	-1.57%	48,346,933
2026-04-14	40.00	40.18	38.95	39.40	-0.25%	35,267,811
2026-04-13	39.97	39.97	39.10	39.50	-1.74%	38,496,222
2026-04-10	41.48	41.60	40.12	40.20	-2.59%	49,376,455
2026-04-09	41.41	41.54	40.95	41.27	-2.87%	42,755,062
2026-04-08	41.68	42.98	41.49	42.49	+7.03%	66,363,712
2026-04-07	39.87	40.10	39.00	39.70	-1.22%	27,202,998
2026-04-03	40.02	40.50	39.70	40.19	+0.40%	27,382,716
2026-04-02	40.70	40.86	39.06	40.03	-2.67%	44,985,441
2026-04-01	41.55	41.83	40.58	41.13	+2.19%	49,314,632
2026-03-31	40.88	41.50	40.14	40.25	-1.08%	58,121,370
2026-03-30	38.12	40.73	38.10	40.69	+5.47%	73,602,644
2026-03-27	37.05	38.94	37.02	38.58	+1.45%	65,728,953
2026-03-26	39.48	39.65	37.60	38.03	-3.87%	50,156,288
2026-03-25	40.11	40.91	39.29	39.56	+2.30%	68,275,552
2026-03-24	37.51	38.74	36.70	38.67	+4.40%	61,458,870
2026-03-23	37.83	38.35	36.60	37.04	-6.68%	84,115,608
2026-03-20	40.64	41.14	39.47	39.69	-2.36%	63,080,416
2026-03-19	41.59	42.44	40.57	40.65	-7.04%	69,059,136
2026-03-18	44.33	44.48	43.11	43.73	-1.73%	37,606,581
2026-03-17	44.09	45.67	43.99	44.50	+0.93%	48,154,006
2026-03-16	45.50	45.70	43.03	44.09	-5.20%	70,271,784
2026-03-13	46.56	47.75	46.28	46.51	-0.83%	44,447,942
2026-03-12	46.80	48.10	46.52	46.90	-0.70%	39,647,940
2026-03-11	48.00	48.33	46.90	47.23	-0.40%	32,254,871
2026-03-10	47.60	47.96	46.70	47.42	+1.04%	46,342,751
2026-03-09	45.00	47.65	44.17	46.93	+1.98%	69,375,369
2026-03-06	45.90	46.67	45.34	46.02	-1.77%	44,722,671
2026-03-05	48.06	48.38	46.18	46.85	-2.33%	62,667,080
2026-03-04	47.22	48.97	47.20	47.97	-4.58%	71,360,838
2026-03-03	50.99	53.50	49.35	50.27	-3.38%	117,625,379
2026-03-02	49.00	52.04	47.43	52.03	+9.98%	156,807,973
2026-02-27	46.93	47.68	46.42	47.31	+1.52%	55,841,227
2026-02-26	47.20	47.34	46.33	46.60	-1.27%	40,414,166
2026-02-25	46.90	47.75	46.50	47.20	+0.34%	57,726,605
2026-02-24	47.25	47.67	46.80	47.04	+3.61%	69,549,493
2026-02-13	45.68	46.56	45.30	45.40	-3.30%	45,884,590
2026-02-12	47.00	48.55	46.75	46.95	-0.84%	46,999,354
2026-02-11	45.07	48.13	44.89	47.35	+4.76%	77,530,872
2026-02-10	45.65	45.88	44.98	45.20	-0.77%	41,059,493
2026-02-09	45.70	45.99	44.86	45.55	+1.29%	65,189,352
2026-02-06	44.00	45.58	42.85	44.97	-1.86%	85,556,076
2026-02-05	46.00	47.50	44.13	45.82	-3.92%	97,631,067
2026-02-04	49.00	49.00	46.98	47.69	-2.29%	99,395,882
2026-02-03	45.50	49.10	45.11	48.81	-0.59%	196,135,477
2026-02-02	49.10	49.10	49.10	49.10	-9.99%	7,436,600
2026-01-30	56.05	57.50	54.55	54.55	-10.00%	76,927,754
2026-01-29	64.00	65.55	57.93	60.61	+1.59%	164,451,587
2026-01-28	55.67	59.67	55.30	59.66	+9.97%	129,433,568
2026-01-27	53.50	57.75	53.10	54.25	-2.67%	101,398,364
2026-01-26	52.66	55.77	52.60	55.74	+9.94%	94,411,579
2026-01-23	52.49	53.26	50.31	50.70	+0.42%	71,572,244
2026-01-22	49.40	50.89	48.75	50.49	-1.90%	59,985,329
2026-01-21	48.92	51.83	48.71	51.47	+8.20%	85,440,257
2026-01-20	47.11	48.04	45.10	47.57	+0.98%	57,324,701
2026-01-19	46.95	47.58	46.00	47.11	+2.55%	44,933,813
2026-01-16	47.00	47.91	45.50	45.94	-3.20%	51,535,526
2026-01-15	46.30	48.55	45.99	47.46	+2.39%	56,697,111
2026-01-14	46.80	47.30	45.91	46.35	+0.17%	48,959,871
2026-01-13	44.80	48.00	44.66	46.27	+2.80%	51,658,580
2026-01-12	44.66	46.09	44.13	45.01	+2.86%	53,516,687
2026-01-09	41.00	44.12	40.95	43.76	+5.75%	54,550,076
2026-01-08	41.00	42.44	40.61	41.38	+0.71%	43,279,668
2026-01-07	40.99	41.20	40.13	41.09	+0.27%	51,216,501
2026-01-06	40.19	41.42	39.99	40.98	+1.97%	48,172,565
2026-01-05	39.45	40.20	38.73	40.19	+3.82%	57,675,136
2025-12-31	38.30	39.28	38.10	38.71	+0.52%	34,660,186
2025-12-30	37.20	38.92	37.02	38.51	-0.36%	41,002,976
2025-12-29	39.70	39.96	38.50	38.65	-2.64%	39,654,719
2025-12-26	39.54	40.10	39.35	39.70	+1.87%	35,770,640
2025-12-25	39.31	39.50	38.70	38.97	-2.77%	35,273,120
2025-12-24	41.51	41.70	39.71	40.08	-1.55%	53,954,357
2025-12-23	38.93	41.36	38.81	40.71	+6.91%	95,261,788
2025-12-22	36.91	38.24	36.88	38.08	+4.56%	56,097,718
2025-12-19	36.76	36.80	35.86	36.42	-1.81%	31,416,372
2025-12-18	36.20	37.57	35.85	37.09	+2.52%	43,114,846
2025-12-17	35.35	36.50	35.31	36.18	+3.05%	32,949,840
2025-12-16	36.30	36.38	34.81	35.11	-4.25%	34,685,254
2025-12-15	36.00	36.80	35.88	36.67	+1.86%	34,243,119
2025-12-12	35.78	36.05	35.46	36.00	+2.92%	37,654,442
2025-12-11	35.44	35.98	34.80	34.98	-0.29%	32,577,917
2025-12-10	35.00	35.34	34.87	35.08	+0.98%	23,257,530
2025-12-09	35.40	35.50	34.60	34.74	-2.80%	31,947,318
2025-12-08	36.28	36.29	35.37	35.74	-1.62%	33,260,677
2025-12-05	35.51	36.39	35.51	36.33	+1.85%	22,506,379
2025-12-04	36.40	36.90	35.55	35.67	-1.76%	27,684,583
2025-12-03	36.71	36.83	36.22	36.31	-0.95%	20,706,101
2025-12-02	36.66	37.07	36.52	36.66	-1.19%	21,059,291
2025-12-01	37.02	37.68	36.80	37.10	+1.76%	43,761,855
2025-11-28	36.66	36.82	36.28	36.46	+0.47%	27,618,721
2025-11-27	36.08	36.48	35.88	36.29	+1.03%	27,396,792
2025-11-26	35.62	36.19	35.46	35.92	+0.90%	23,902,862
2025-11-25	35.43	36.08	35.34	35.60	+2.53%	31,878,916
2025-11-24	34.82	35.20	34.33	34.72	-1.08%	25,598,160
2025-11-21	35.23	35.70	34.75	35.10	-1.90%	31,436,636
2025-11-20	36.00	36.55	35.72	35.78	-1.92%	26,207,580
2025-11-19	34.75	36.56	34.70	36.48	+5.98%	46,030,494
2025-11-18	34.94	35.03	34.20	34.42	-1.99%	23,731,329
2025-11-17	35.08	35.65	35.00	35.12	-1.98%	32,975,193
2025-11-14	35.90	36.35	35.55	35.83	-1.92%	28,641,150
2025-11-13	36.17	36.69	35.90	36.53	+2.73%	43,484,057
2025-11-12	36.15	36.31	35.38	35.56	-1.50%	30,334,664
2025-11-11	36.98	37.19	36.06	36.10	-0.85%	47,642,161
2025-11-10	35.62	36.49	35.62	36.41	+3.41%	48,305,279
2025-11-07	35.03	35.45	35.01	35.21	+0.09%	21,304,469
2025-11-06	34.77	35.20	34.71	35.18	+0.89%	28,247,330
2025-11-05	33.60	35.09	33.55	34.87	+1.57%	36,823,322
2025-11-04	35.24	35.47	34.05	34.33	-3.81%	49,405,902
2025-11-03	35.60	35.78	34.61	35.69	-0.97%	45,718,200
2025-10-31	36.88	36.97	35.80	36.04	-0.74%	52,293,341
2025-10-30	36.01	36.90	35.95	36.31	-1.39%	46,375,534
2025-10-29	35.85	36.88	35.73	36.82	+3.40%	53,091,201
2025-10-28	36.15	36.45	35.52	35.61	-2.76%	51,664,323
2025-10-27	36.14	36.86	36.14	36.62	+0.33%	46,550,348
2025-10-24	37.03	37.12	36.30	36.50	-1.11%	31,284,882
2025-10-23	36.41	37.16	35.61	36.91	-0.24%	45,273,904
2025-10-22	35.35	37.10	35.35	37.00	-3.04%	72,711,332
2025-10-21	38.88	39.21	38.00	38.16	+0.58%	65,587,448
2025-10-20	38.70	39.50	37.60	37.94	-6.34%	81,627,238
2025-10-17	41.08	42.11	40.00	40.51	+1.61%	89,276,095
2025-10-16	41.66	42.01	39.72	39.87	-4.39%	73,712,339
2025-10-15	41.98	42.00	39.78	41.70	-2.77%	111,693,664
2025-10-14	45.30	45.88	41.70	42.89	-1.63%	89,219,797
2025-10-13	41.30	43.95	40.83	43.60	+5.70%	93,214,665
2025-10-10	42.00	42.42	41.01	41.25	-4.65%	70,295,782
2025-10-09	42.30	43.26	42.00	43.26	+9.99%	68,591,661
2025-09-30	39.51	39.75	38.75	39.33	+0.85%	57,061,697
2025-09-29	38.66	39.17	37.54	39.00	+2.04%	56,958,867

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+24.96%). 가장 약한 달: 10월 (-16.69%). 일별 데이터 2년치(2025–2026) 기준.

1월+20.41%
2월-6.84%
3월-4.10%
4월-1.17%
5월-10.98%
6월-8.54%
7월+4.86%
8월+24.96%
9월-8.28%
10월-16.69%
11월+2.16%
12월+4.34%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Shandong Gold Mining Co Ltd (600547.SHG)의 최근 종가는 얼마입니까?

2026-10-16 기준 26.37. Closelook 데이터 레이크의 일별 가격 기록 기준.

600547.SHG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 65.55, 최저 22.55 (2026-10-16 기준).

Shandong Gold Mining Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 600547.SHG의 가장 강한 달은 8월(평균 +24.96%), 가장 약한 달은 10월(평균 -16.69%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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