Fuyao Glass Industry Group Co Ltd Class A (600660.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	54.29	55.30	54.29	54.78	+0.48%	7,980,133
2026-10-15	54.20	55.04	53.90	54.52	-0.42%	9,932,060
2026-10-14	54.36	55.20	54.01	54.75	+1.13%	9,942,011
2026-10-13	54.50	54.76	53.80	54.14	-1.24%	6,995,626
2026-10-12	54.06	54.93	54.06	54.82	+1.52%	9,045,220
2026-10-09	51.64	54.30	51.57	54.00	+4.55%	18,902,396
2026-10-08	53.50	53.75	51.31	51.65	-3.60%	12,809,526
2026-09-30	53.00	53.70	52.62	53.58	+1.09%	6,305,200
2026-09-29	53.14	53.30	52.01	53.00	+0.17%	8,911,049
2026-09-28	52.38	53.30	52.19	52.91	+0.84%	10,821,979
2026-09-24	52.80	53.44	51.91	52.47	-2.47%	8,271,656
2026-09-23	53.83	53.99	53.35	53.80	+0.06%	5,882,620
2026-09-22	54.15	54.25	53.61	53.77	-0.68%	7,860,879
2026-09-21	53.75	54.25	52.90	54.14	+0.86%	7,845,756
2026-09-18	54.01	54.42	53.60	53.68	-0.74%	11,798,073
2026-09-17	54.23	54.75	53.95	54.08	-0.24%	7,175,220
2026-09-16	55.03	55.36	54.20	54.21	-1.49%	9,144,176
2026-09-15	53.98	55.45	53.90	55.03	+2.13%	12,881,341
2026-09-14	53.85	54.38	53.80	53.88	-0.24%	4,822,616
2026-09-11	54.50	54.50	53.90	54.01	-0.53%	5,100,399
2026-09-10	55.15	55.22	54.20	54.30	-1.52%	9,221,079
2026-09-09	54.30	55.52	53.85	55.14	+1.79%	10,573,948
2026-09-08	55.88	55.98	54.10	54.17	-2.83%	14,974,642
2026-09-07	57.20	57.67	55.51	55.75	-2.76%	13,229,653
2026-09-04	57.00	57.92	56.05	57.33	+0.56%	8,744,304
2026-09-03	56.40	57.35	56.40	57.01	+1.14%	7,244,181
2026-09-02	57.92	58.45	56.30	56.37	-2.56%	8,239,173
2026-09-01	56.50	58.49	56.32	57.85	+2.23%	11,354,293
2026-08-31	57.34	57.49	55.90	56.59	-1.34%	10,970,491
2026-08-28	56.74	57.57	56.40	57.36	+0.99%	7,081,187
2026-08-27	56.92	57.30	56.32	56.80	-0.70%	7,549,156
2026-08-26	57.37	57.79	56.88	57.20	-0.81%	5,778,879
2026-08-25	56.80	58.10	56.36	57.67	+2.09%	13,672,220
2026-08-24	56.61	57.15	56.09	56.49	-0.48%	7,069,546
2026-08-21	57.82	58.52	56.69	56.76	-1.83%	7,655,998
2026-08-20	57.35	58.08	56.90	57.82	-0.14%	14,063,783
2026-08-19	54.91	58.47	54.90	57.90	+3.10%	31,940,480
2026-08-18	55.60	56.35	55.42	56.16	+0.90%	7,341,249
2026-08-17	56.28	56.28	55.00	55.66	-1.08%	9,114,439
2026-08-14	54.71	56.48	54.30	56.27	+2.55%	14,379,401
2026-08-13	55.59	55.59	54.71	54.87	-1.01%	7,323,068
2026-08-12	55.55	55.70	54.83	55.43	-0.65%	7,902,189
2026-08-11	56.60	56.95	55.70	55.79	-1.41%	8,303,485
2026-08-10	55.09	56.75	55.00	56.59	+2.15%	11,553,936
2026-08-07	56.20	56.40	55.18	55.40	-1.16%	12,631,773
2026-08-06	56.58	56.58	55.85	56.05	-0.94%	9,603,334
2026-08-05	56.88	57.18	56.13	56.58	-0.61%	12,829,898
2026-08-04	57.81	57.98	56.71	56.93	-1.52%	14,523,999
2026-08-03	59.70	59.89	57.75	57.81	-3.17%	15,496,154
2026-07-31	58.20	59.74	57.70	59.70	-0.17%	16,322,002
2026-07-30	59.00	60.00	58.70	59.80	+1.18%	18,461,326
2026-07-29	56.40	59.48	56.35	59.10	+4.94%	26,930,321
2026-07-28	55.21	56.38	55.10	56.32	+1.88%	11,227,783
2026-07-27	55.55	56.10	55.00	55.28	-0.70%	12,858,495
2026-07-24	56.40	56.80	55.57	55.67	-1.31%	7,724,914
2026-07-23	55.14	56.53	55.00	56.41	+1.29%	11,615,788
2026-07-22	54.28	55.80	54.03	55.69	+1.62%	15,954,750
2026-07-21	54.98	56.66	54.17	54.80	-0.25%	18,047,840
2026-07-20	53.74	54.96	53.56	54.94	+1.97%	16,048,497
2026-07-17	53.74	54.39	53.13	53.88	+1.66%	20,392,866
2026-07-16	52.80	53.68	52.11	53.00	+0.19%	13,130,967
2026-07-15	50.90	53.27	50.58	52.90	+4.34%	17,368,973
2026-07-14	50.44	50.70	49.98	50.70	-0.59%	7,832,665
2026-07-13	50.61	51.04	49.86	51.00	+0.41%	13,147,171
2026-07-10	50.58	51.63	49.89	50.79	+0.22%	11,495,420
2026-07-09	51.43	51.70	50.45	50.68	-2.18%	11,560,307
2026-07-08	52.90	52.95	51.66	51.81	-2.39%	17,386,597
2026-07-07	53.69	54.00	52.84	53.08	-1.30%	18,046,138
2026-07-06	51.26	54.15	50.73	53.78	+5.60%	28,263,717
2026-07-03	49.90	51.66	49.87	50.93	+2.25%	12,912,755
2026-07-02	50.09	50.46	49.37	49.81	-0.38%	12,753,700
2026-07-01	49.67	50.72	49.21	50.00	-0.87%	11,153,993
2026-06-30	51.58	52.45	50.30	50.44	-3.28%	13,950,469
2026-06-29	50.30	52.19	49.50	52.15	+3.41%	26,986,795
2026-06-26	48.07	50.66	47.80	50.43	+5.04%	30,328,195
2026-06-25	48.12	48.40	47.53	48.01	-0.25%	17,836,859
2026-06-24	49.14	49.55	48.11	48.13	-2.27%	12,809,564
2026-06-23	50.06	50.45	49.03	49.25	-1.60%	11,779,930
2026-06-22	49.64	50.49	48.50	50.05	+0.20%	13,929,237
2026-06-18	50.48	50.83	49.83	49.95	-1.46%	9,775,140
2026-06-17	50.25	50.95	49.64	50.69	+0.08%	10,746,135
2026-06-16	52.22	52.29	50.35	50.65	-3.36%	16,384,345
2026-06-15	52.60	52.88	51.88	52.41	+0.11%	10,329,233
2026-06-12	52.50	52.95	51.95	52.35	-0.11%	10,257,783
2026-06-11	53.10	53.13	51.88	52.41	-1.21%	9,076,137
2026-06-10	53.20	53.41	52.46	53.05	-0.67%	8,084,854
2026-06-09	53.14	53.98	52.76	53.41	+0.49%	9,073,193
2026-06-08	53.25	53.37	52.52	53.15	-0.84%	9,471,994
2026-06-05	53.42	53.97	53.20	53.60	+0.19%	8,396,022
2026-06-04	53.58	54.08	53.18	53.50	-0.71%	10,003,114
2026-06-03	54.14	54.14	53.25	53.88	-0.66%	10,013,575
2026-06-02	52.50	54.35	52.35	54.24	+3.35%	20,359,587
2026-06-01	52.66	53.08	52.06	52.48	-0.34%	11,324,967
2026-05-29	52.09	53.29	51.41	52.66	+1.29%	16,511,831
2026-05-28	52.75	52.75	51.75	51.99	-1.44%	10,449,365
2026-05-27	53.30	53.38	52.22	52.75	-1.38%	15,385,439
2026-05-26	53.83	54.21	53.11	53.49	-0.63%	14,088,499
2026-05-25	55.27	55.27	53.63	53.83	-2.61%	15,068,018
2026-05-22	54.60	55.45	53.80	55.27	+1.71%	17,342,797
2026-05-21	54.31	55.32	54.29	54.34	+0.09%	13,222,577
2026-05-20	55.18	55.20	54.04	54.29	-1.43%	11,755,641
2026-05-19	55.41	55.70	54.68	55.08	-0.60%	9,865,661
2026-05-18	56.01	56.12	54.08	55.41	-1.05%	18,359,859
2026-05-15	57.41	57.45	55.91	56.00	-1.25%	15,741,620
2026-05-14	57.16	57.48	56.64	56.71	-0.75%	11,412,467
2026-05-13	58.01	58.22	56.89	57.14	-3.89%	17,903,120
2026-05-12	59.41	59.63	59.11	59.45	+0.08%	12,322,204
2026-05-11	59.98	60.01	59.25	59.40	-0.98%	14,878,478
2026-05-08	59.41	60.80	59.13	59.99	+0.96%	17,737,313
2026-05-07	59.87	59.88	58.50	59.42	+0.19%	23,233,727
2026-05-06	60.22	61.00	59.21	59.31	+0.75%	35,471,793
2026-04-30	59.40	59.49	58.80	58.87	-0.89%	9,965,645
2026-04-29	59.23	59.66	58.95	59.40	-0.03%	11,028,984
2026-04-28	59.46	59.83	59.10	59.42	-0.05%	9,294,297
2026-04-27	58.92	61.08	58.64	59.45	+0.71%	16,432,271
2026-04-24	59.75	59.75	58.58	59.03	-1.52%	12,613,011
2026-04-23	60.59	60.74	59.65	59.94	-0.75%	11,551,212
2026-04-22	58.51	60.50	58.21	60.39	+0.32%	23,037,616
2026-04-21	60.16	61.10	60.00	60.20	+0.07%	12,617,113
2026-04-20	58.99	60.97	58.80	60.16	+2.33%	18,458,819
2026-04-17	59.05	59.06	58.50	58.79	-0.61%	8,382,812
2026-04-16	58.97	59.68	58.81	59.15	+0.20%	10,107,560
2026-04-15	58.88	59.20	58.57	59.03	+0.79%	10,852,643
2026-04-14	57.70	58.78	57.45	58.57	+2.11%	13,372,303
2026-04-13	57.20	58.15	56.88	57.36	-0.09%	9,165,954
2026-04-10	57.68	57.86	57.28	57.41	-0.47%	9,702,068
2026-04-09	57.86	58.70	57.50	57.68	-0.64%	8,388,034
2026-04-08	58.10	58.20	57.49	58.05	+1.29%	10,839,802
2026-04-07	58.10	58.35	56.76	57.31	-1.34%	9,074,151
2026-04-03	58.38	58.48	57.57	58.09	-0.43%	7,921,376
2026-04-02	57.61	58.50	57.51	58.34	+0.64%	10,209,614
2026-04-01	57.90	58.18	57.55	57.97	+1.70%	12,855,426
2026-03-31	57.01	58.08	57.00	57.00	-0.35%	10,498,992
2026-03-30	56.69	57.57	56.62	57.20	-0.85%	9,560,430
2026-03-27	56.17	57.80	56.02	57.69	+1.84%	15,216,713
2026-03-26	56.65	57.29	56.36	56.65	+0.18%	10,952,946
2026-03-25	55.93	57.00	55.93	56.55	+1.53%	13,728,028
2026-03-24	56.09	56.14	55.01	55.70	+0.96%	15,498,834
2026-03-23	56.20	56.41	54.75	55.17	-3.14%	21,329,569
2026-03-20	56.47	57.67	56.47	56.96	+0.87%	19,080,739
2026-03-19	57.18	57.21	56.40	56.47	-2.22%	19,782,337
2026-03-18	58.54	59.00	56.75	57.75	-2.33%	40,149,093
2026-03-17	59.18	60.49	59.00	59.13	+0.31%	18,017,059
2026-03-16	59.10	59.51	57.97	58.95	-0.94%	14,809,632
2026-03-13	59.01	60.30	59.01	59.51	-0.65%	10,243,486
2026-03-12	59.70	60.10	59.30	59.90	+0.28%	11,156,286
2026-03-11	59.13	59.90	58.70	59.73	+1.24%	12,844,265
2026-03-10	58.14	59.19	58.12	59.00	+1.99%	10,844,286
2026-03-09	58.32	58.38	56.86	57.85	-1.98%	15,859,263
2026-03-06	59.32	59.37	58.81	59.02	-0.59%	10,144,191
2026-03-05	59.32	59.82	59.13	59.37	+1.00%	9,735,085
2026-03-04	59.50	59.71	58.51	58.78	-1.77%	14,705,089
2026-03-03	60.47	61.22	59.80	59.84	-1.04%	15,712,717
2026-03-02	60.35	61.18	60.05	60.47	+0.12%	13,899,577
2026-02-27	61.21	61.45	60.40	60.40	-1.84%	14,246,861
2026-02-26	61.83	62.26	61.19	61.53	-0.47%	10,975,235
2026-02-25	61.24	62.34	61.19	61.82	+0.54%	14,780,107
2026-02-24	60.90	61.61	59.72	61.49	+3.55%	26,907,065
2026-02-13	59.12	60.01	59.01	59.38	-0.07%	15,689,005
2026-02-12	60.25	60.39	58.98	59.42	-1.77%	27,929,831
2026-02-11	60.48	60.79	60.15	60.49	+0.02%	9,414,167
2026-02-10	60.16	60.72	60.10	60.48	+0.57%	17,255,833
2026-02-09	61.05	61.14	60.11	60.14	-0.76%	21,918,030
2026-02-06	62.70	62.98	60.54	60.60	-3.27%	24,350,939
2026-02-05	62.67	63.37	62.36	62.65	+0.02%	14,726,872
2026-02-04	60.50	62.86	60.38	62.64	+3.54%	27,516,759
2026-02-03	60.35	61.05	59.83	60.50	+0.57%	13,127,492
2026-02-02	61.76	62.05	60.12	60.16	-2.56%	19,441,892
2026-01-30	61.81	62.82	61.68	61.74	-0.64%	13,945,414
2026-01-29	62.15	62.53	61.37	62.14	+0.05%	18,227,497
2026-01-28	62.50	62.75	61.61	62.11	-0.38%	22,648,053
2026-01-27	61.16	63.43	60.69	62.35	+3.09%	40,255,916
2026-01-26	61.34	61.72	60.35	60.48	-1.32%	23,719,135
2026-01-23	61.25	62.02	61.13	61.29	+0.26%	23,010,228
2026-01-22	60.98	61.90	60.86	61.13	+0.66%	16,912,554
2026-01-21	61.80	61.82	60.70	60.73	-1.48%	13,871,365
2026-01-20	61.16	61.88	61.01	61.64	+0.85%	12,623,473
2026-01-19	61.16	61.51	60.89	61.12	-0.13%	10,657,489
2026-01-16	61.14	61.93	61.12	61.20	-0.21%	14,391,504
2026-01-15	60.51	61.56	60.36	61.33	+1.29%	14,947,385
2026-01-14	61.22	61.64	60.31	60.55	-1.09%	17,684,773
2026-01-13	62.25	62.48	61.09	61.22	-1.65%	22,209,031
2026-01-12	63.54	63.73	62.15	62.25	-2.01%	17,082,791
2026-01-09	63.51	63.99	63.12	63.53	+0.60%	9,814,482
2026-01-08	64.36	64.36	63.11	63.15	-2.14%	16,280,492
2026-01-07	64.38	64.98	63.73	64.53	+0.23%	11,614,017
2026-01-06	64.40	64.68	63.69	64.38	-0.19%	14,287,950
2026-01-05	64.79	64.82	63.70	64.50	-0.42%	14,359,937
2025-12-31	64.44	65.01	64.11	64.77	+0.42%	8,391,073
2025-12-30	63.03	64.75	63.00	64.50	+2.09%	11,280,202
2025-12-29	63.65	64.31	63.05	63.18	-0.83%	9,425,057
2025-12-26	63.76	63.83	63.21	63.71	+0.30%	6,357,572
2025-12-25	63.06	63.99	62.78	63.52	+0.70%	6,256,270
2025-12-24	62.78	63.68	62.51	63.08	+0.64%	9,578,597
2025-12-23	62.83	63.25	61.71	62.68	-0.22%	11,735,455
2025-12-22	60.90	63.47	60.85	62.82	+1.21%	17,680,484
2025-12-19	62.14	62.88	62.07	62.07	-0.37%	8,455,995
2025-12-18	62.09	62.44	61.85	62.30	+0.35%	6,326,960
2025-12-17	61.36	62.35	61.08	62.08	+1.17%	9,973,283
2025-12-16	62.26	62.31	61.30	61.36	-1.18%	8,309,571
2025-12-15	61.95	62.52	61.71	62.09	+0.23%	9,553,993
2025-12-12	61.49	61.95	61.04	61.95	+0.73%	13,501,540
2025-12-11	61.81	62.49	61.50	61.50	-0.49%	9,916,618
2025-12-10	62.12	62.38	61.55	61.80	-0.52%	10,906,595
2025-12-09	63.45	63.46	62.00	62.12	-2.10%	15,108,640
2025-12-08	64.11	64.38	63.28	63.45	-0.75%	8,996,800
2025-12-05	63.69	64.21	63.28	63.93	+0.17%	9,913,398
2025-12-04	64.63	64.85	63.53	63.82	-1.25%	9,307,266
2025-12-03	64.55	65.21	64.03	64.63	+0.36%	10,028,906
2025-12-02	64.87	65.25	63.97	64.40	-0.68%	10,114,805
2025-12-01	65.51	65.73	64.03	64.84	-1.58%	15,869,042
2025-11-28	64.80	66.11	64.50	65.88	+2.06%	10,802,301
2025-11-27	64.60	65.27	64.37	64.55	-0.39%	5,708,247
2025-11-26	64.50	64.98	64.20	64.80	+0.54%	5,665,648
2025-11-25	63.97	65.00	63.88	64.45	+1.24%	7,019,341
2025-11-24	64.27	64.40	63.51	63.66	-0.58%	8,236,488
2025-11-21	64.54	64.95	63.99	64.03	-1.20%	8,577,092
2025-11-20	65.50	65.73	64.80	64.81	-0.75%	7,199,055
2025-11-19	65.14	65.60	64.90	65.30	+0.25%	5,594,736
2025-11-18	65.80	65.90	65.02	65.14	-1.00%	5,403,811
2025-11-17	65.80	66.30	65.14	65.80	+0.00%	6,466,389
2025-11-14	66.20	66.51	65.70	65.80	-1.26%	6,998,928
2025-11-13	66.44	66.78	65.61	66.64	+0.30%	8,204,682
2025-11-12	67.18	67.20	66.44	66.44	-0.95%	7,834,655
2025-11-11	67.30	67.36	66.60	67.08	-0.18%	6,478,408
2025-11-10	67.94	67.97	66.87	67.20	-1.22%	8,117,802
2025-11-07	67.86	68.73	67.40	68.03	+0.77%	9,357,387
2025-11-06	67.21	67.69	66.85	67.51	+0.49%	7,014,019
2025-11-05	66.30	67.39	65.82	67.18	+0.76%	6,917,937
2025-11-04	66.16	67.30	66.01	66.67	+0.62%	8,963,524
2025-11-03	67.60	67.75	66.17	66.26	-1.84%	9,052,414
2025-10-31	67.48	68.41	67.17	67.50	+0.07%	10,898,599
2025-10-30	67.45	68.50	67.25	67.45	+0.13%	12,382,681
2025-10-29	67.24	67.65	66.87	67.36	-0.25%	7,991,943
2025-10-28	68.08	68.21	66.75	67.53	-1.24%	16,212,620
2025-10-27	67.24	69.06	66.80	68.38	+1.71%	15,457,584
2025-10-24	67.00	67.66	66.90	67.23	+0.52%	11,820,774
2025-10-23	64.76	67.09	64.48	66.88	+3.26%	17,137,113
2025-10-22	65.30	65.64	64.34	64.77	-1.57%	11,493,762
2025-10-21	66.00	66.55	65.07	65.80	+0.35%	15,647,209
2025-10-20	64.59	65.82	63.66	65.57	+3.29%	24,357,454
2025-10-17	64.87	65.06	63.30	63.48	-5.08%	28,330,700
2025-10-16	66.83	67.35	66.56	66.88	+0.47%	15,342,942
2025-10-15	67.83	68.09	65.38	66.57	-0.11%	19,003,007
2025-10-14	70.05	70.25	66.28	66.64	-4.18%	23,370,972
2025-10-13	68.55	69.99	68.08	69.55	-1.02%	11,905,800
2025-10-10	71.00	72.10	70.17	70.27	-2.24%	13,483,997
2025-10-09	72.32	72.50	70.34	71.88	-2.08%	18,516,870
2025-09-30	73.09	73.45	71.50	73.41	+0.84%	12,786,419
2025-09-29	71.80	73.08	71.30	72.80	+0.94%	14,811,432

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+8.73%). 가장 약한 달: 10월 (-6.09%). 일별 데이터 2년치(2025–2026) 기준.

1월-2.85%
2월-2.40%
3월-0.54%
4월+0.97%
5월-5.63%
6월-2.86%
7월+7.76%
8월+8.73%
9월+2.08%
10월-6.09%
11월-0.57%
12월-0.11%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Fuyao Glass Industry Group Co Ltd Class A (600660.SHG)의 최근 종가는 얼마입니까?

2026-10-16 기준 54.78. Closelook 데이터 레이크의 일별 가격 기록 기준.

600660.SHG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 69.06, 최저 47.53 (2026-10-16 기준).

Fuyao Glass Industry Group Co Ltd Class A이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 600660.SHG의 가장 강한 달은 8월(평균 +8.73%), 가장 약한 달은 10월(평균 -6.09%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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