Comparing Back to the side-by-side chart ↗
GD Power Development Co Ltd (600795.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 | 5.37 | 5.48 | 5.33 | 5.39 | +0.37% | 120,305,704 |
| 2026-10-15 | 5.41 | 5.45 | 5.26 | 5.37 | -0.74% | 182,102,300 |
| 2026-10-14 | 5.38 | 5.49 | 5.37 | 5.41 | +0.74% | 139,370,113 |
| 2026-10-13 | 5.42 | 5.46 | 5.35 | 5.37 | -1.10% | 115,682,145 |
| 2026-10-12 | 5.45 | 5.52 | 5.40 | 5.43 | -0.18% | 126,098,320 |
| 2026-10-09 | 5.45 | 5.49 | 5.40 | 5.44 | -0.18% | 113,658,065 |
| 2026-10-08 | 5.32 | 5.46 | 5.30 | 5.45 | +2.06% | 130,380,565 |
| 2026-09-30 | 5.35 | 5.40 | 5.31 | 5.34 | -0.37% | 95,284,563 |
| 2026-09-29 | 5.37 | 5.41 | 5.31 | 5.36 | -0.74% | 108,059,789 |
| 2026-09-28 | 5.25 | 5.42 | 5.23 | 5.40 | +3.05% | 173,000,295 |
| 2026-09-24 | 5.11 | 5.26 | 5.09 | 5.24 | +2.34% | 115,278,992 |
| 2026-09-23 | 5.18 | 5.19 | 5.11 | 5.12 | -1.35% | 107,758,256 |
| 2026-09-22 | 5.26 | 5.26 | 5.18 | 5.19 | -1.14% | 70,701,924 |
| 2026-09-21 | 5.24 | 5.31 | 5.17 | 5.25 | -0.19% | 113,206,122 |
| 2026-09-18 | 5.26 | 5.35 | 5.23 | 5.26 | +0.00% | 103,295,228 |
| 2026-09-17 | 5.30 | 5.32 | 5.24 | 5.26 | -1.13% | 93,886,625 |
| 2026-09-16 | 5.31 | 5.37 | 5.27 | 5.32 | -0.19% | 100,771,826 |
| 2026-09-15 | 5.29 | 5.35 | 5.25 | 5.33 | +0.38% | 85,893,860 |
| 2026-09-14 | 5.30 | 5.38 | 5.28 | 5.31 | -0.19% | 86,500,104 |
| 2026-09-11 | 5.26 | 5.33 | 5.18 | 5.32 | +0.95% | 110,190,362 |
| 2026-09-10 | 5.31 | 5.33 | 5.25 | 5.27 | -0.75% | 79,439,170 |
| 2026-09-09 | 5.26 | 5.33 | 5.23 | 5.31 | +0.95% | 81,737,604 |
| 2026-09-08 | 5.28 | 5.32 | 5.21 | 5.26 | -0.38% | 82,425,918 |
| 2026-09-07 | 5.37 | 5.39 | 5.25 | 5.28 | -1.68% | 114,542,869 |
| 2026-09-04 | 5.40 | 5.45 | 5.35 | 5.37 | -0.56% | 111,509,283 |
| 2026-09-03 | 5.37 | 5.48 | 5.35 | 5.40 | +0.00% | 150,776,576 |
| 2026-09-02 | 5.24 | 5.40 | 5.23 | 5.40 | +3.25% | 211,242,394 |
| 2026-09-01 | 5.18 | 5.25 | 5.16 | 5.23 | +0.97% | 83,492,048 |
| 2026-08-31 | 5.19 | 5.22 | 5.15 | 5.18 | -0.19% | 79,809,316 |
| 2026-08-28 | 5.23 | 5.23 | 5.17 | 5.19 | -0.76% | 62,344,467 |
| 2026-08-27 | 5.22 | 5.25 | 5.15 | 5.23 | +0.00% | 106,821,246 |
| 2026-08-26 | 5.13 | 5.25 | 5.10 | 5.23 | +1.75% | 134,182,824 |
| 2026-08-25 | 5.16 | 5.17 | 5.09 | 5.14 | -0.39% | 123,291,661 |
| 2026-08-24 | 5.14 | 5.20 | 5.12 | 5.16 | +0.98% | 115,156,813 |
| 2026-08-21 | 5.17 | 5.18 | 5.10 | 5.11 | -0.97% | 119,939,052 |
| 2026-08-20 | 5.19 | 5.30 | 5.13 | 5.16 | +0.58% | 189,816,182 |
| 2026-08-19 | 5.03 | 5.15 | 5.01 | 5.13 | +1.99% | 244,550,397 |
| 2026-08-18 | 4.96 | 5.04 | 4.89 | 5.03 | +0.60% | 189,345,964 |
| 2026-08-17 | 5.06 | 5.07 | 4.99 | 5.00 | -1.19% | 97,121,609 |
| 2026-08-14 | 5.06 | 5.09 | 4.99 | 5.06 | -0.20% | 101,460,715 |
| 2026-08-13 | 5.04 | 5.08 | 5.01 | 5.07 | +0.60% | 99,764,375 |
| 2026-08-12 | 5.06 | 5.08 | 4.99 | 5.04 | -0.40% | 86,909,758 |
| 2026-08-11 | 5.03 | 5.10 | 5.02 | 5.06 | +0.80% | 99,941,577 |
| 2026-08-10 | 4.98 | 5.04 | 4.97 | 5.02 | +0.80% | 87,641,376 |
| 2026-08-07 | 5.00 | 5.02 | 4.96 | 4.98 | -0.80% | 96,858,372 |
| 2026-08-06 | 4.98 | 5.03 | 4.95 | 5.02 | +0.40% | 100,480,337 |
| 2026-08-05 | 5.04 | 5.05 | 4.97 | 5.00 | -0.99% | 110,053,730 |
| 2026-08-04 | 5.12 | 5.15 | 5.03 | 5.05 | -1.17% | 118,315,881 |
| 2026-08-03 | 5.08 | 5.14 | 5.05 | 5.11 | +0.59% | 116,798,673 |
| 2026-07-31 | 4.98 | 5.08 | 4.95 | 5.08 | +1.20% | 159,152,659 |
| 2026-07-30 | 4.98 | 5.04 | 4.97 | 5.02 | +1.01% | 154,260,087 |
| 2026-07-29 | 4.84 | 4.99 | 4.83 | 4.97 | +2.47% | 176,420,647 |
| 2026-07-28 | 4.89 | 4.89 | 4.81 | 4.85 | -0.82% | 112,008,131 |
| 2026-07-27 | 4.90 | 4.95 | 4.86 | 4.89 | -0.81% | 135,027,871 |
| 2026-07-24 | 5.01 | 5.05 | 4.92 | 4.93 | -2.18% | 151,503,511 |
| 2026-07-23 | 4.94 | 5.05 | 4.92 | 5.04 | +2.86% | 247,230,957 |
| 2026-07-22 | 4.83 | 4.90 | 4.81 | 4.90 | +1.03% | 164,052,014 |
| 2026-07-21 | 4.88 | 4.93 | 4.80 | 4.85 | -0.61% | 193,773,006 |
| 2026-07-20 | 4.75 | 4.90 | 4.72 | 4.88 | +2.74% | 232,734,447 |
| 2026-07-17 | 4.66 | 4.80 | 4.66 | 4.75 | +1.71% | 216,791,531 |
| 2026-07-16 | 4.73 | 4.75 | 4.65 | 4.67 | -1.48% | 107,563,172 |
| 2026-07-15 | 4.72 | 4.75 | 4.69 | 4.74 | -0.42% | 102,143,542 |
| 2026-07-14 | 4.66 | 4.76 | 4.65 | 4.76 | +1.93% | 118,256,334 |
| 2026-07-13 | 4.63 | 4.68 | 4.62 | 4.67 | -1.89% | 113,081,617 |
| 2026-07-10 | 4.72 | 4.78 | 4.66 | 4.76 | +0.63% | 159,062,903 |
| 2026-07-09 | 4.71 | 4.74 | 4.67 | 4.73 | +0.42% | 107,931,493 |
| 2026-07-08 | 4.67 | 4.73 | 4.65 | 4.71 | +1.07% | 100,045,860 |
| 2026-07-07 | 4.73 | 4.74 | 4.65 | 4.66 | -1.69% | 83,310,704 |
| 2026-07-06 | 4.72 | 4.74 | 4.67 | 4.74 | +0.42% | 89,666,321 |
| 2026-07-03 | 4.70 | 4.78 | 4.68 | 4.72 | +0.43% | 134,261,826 |
| 2026-07-02 | 4.65 | 4.73 | 4.62 | 4.70 | +0.86% | 150,271,456 |
| 2026-07-01 | 4.65 | 4.70 | 4.61 | 4.66 | -0.21% | 111,842,465 |
| 2026-06-30 | 4.74 | 4.77 | 4.63 | 4.67 | -2.10% | 117,819,990 |
| 2026-06-29 | 4.66 | 4.78 | 4.59 | 4.77 | +1.71% | 148,222,194 |
| 2026-06-26 | 4.67 | 4.74 | 4.64 | 4.69 | +0.64% | 114,483,987 |
| 2026-06-25 | 4.69 | 4.72 | 4.64 | 4.66 | -1.06% | 133,247,823 |
| 2026-06-24 | 4.79 | 4.82 | 4.71 | 4.71 | -2.08% | 123,859,402 |
| 2026-06-23 | 4.76 | 4.85 | 4.73 | 4.81 | +1.05% | 166,140,595 |
| 2026-06-22 | 4.73 | 4.78 | 4.62 | 4.76 | +0.42% | 194,384,982 |
| 2026-06-18 | 4.93 | 4.94 | 4.74 | 4.74 | -4.05% | 281,210,625 |
| 2026-06-17 | 4.96 | 4.98 | 4.91 | 4.94 | -0.40% | 144,767,622 |
| 2026-06-16 | 5.01 | 5.04 | 4.95 | 4.96 | -1.39% | 163,047,664 |
| 2026-06-15 | 5.02 | 5.06 | 4.99 | 5.03 | +0.40% | 165,990,793 |
| 2026-06-12 | 4.97 | 5.05 | 4.93 | 5.01 | +0.40% | 202,449,043 |
| 2026-06-11 | 4.90 | 5.00 | 4.87 | 4.99 | +1.42% | 177,595,414 |
| 2026-06-10 | 4.96 | 4.97 | 4.89 | 4.92 | -1.40% | 158,602,716 |
| 2026-06-09 | 4.99 | 5.00 | 4.90 | 4.99 | -0.20% | 181,835,992 |
| 2026-06-08 | 5.02 | 5.10 | 4.97 | 5.00 | -1.38% | 223,384,858 |
| 2026-06-05 | 5.17 | 5.23 | 5.05 | 5.07 | -1.74% | 271,960,256 |
| 2026-06-04 | 5.19 | 5.24 | 5.14 | 5.16 | -1.34% | 230,626,990 |
| 2026-06-03 | 5.26 | 5.28 | 5.11 | 5.23 | -1.69% | 404,561,658 |
| 2026-06-02 | 5.23 | 5.37 | 5.15 | 5.32 | +1.33% | 434,044,105 |
| 2026-06-01 | 5.20 | 5.33 | 5.09 | 5.25 | +1.94% | 578,984,637 |
| 2026-05-29 | 5.03 | 5.17 | 5.00 | 5.15 | +3.00% | 512,827,005 |
| 2026-05-28 | 4.96 | 5.13 | 4.95 | 5.00 | +0.81% | 405,655,519 |
| 2026-05-27 | 4.93 | 4.97 | 4.87 | 4.96 | +0.20% | 241,013,506 |
| 2026-05-26 | 4.97 | 4.98 | 4.91 | 4.95 | -0.40% | 198,164,416 |
| 2026-05-25 | 4.91 | 4.98 | 4.89 | 4.97 | +1.43% | 144,394,239 |
| 2026-05-22 | 4.90 | 4.92 | 4.83 | 4.90 | +0.00% | 168,981,828 |
| 2026-05-21 | 4.92 | 5.01 | 4.90 | 4.90 | -0.81% | 220,691,117 |
| 2026-05-20 | 5.16 | 5.16 | 4.91 | 4.94 | -4.45% | 346,049,959 |
| 2026-05-19 | 4.91 | 5.17 | 4.87 | 5.17 | +5.30% | 422,825,944 |
| 2026-05-18 | 4.91 | 4.95 | 4.86 | 4.91 | -0.20% | 152,939,973 |
| 2026-05-15 | 4.92 | 4.97 | 4.83 | 4.92 | -0.20% | 207,343,517 |
| 2026-05-14 | 5.07 | 5.13 | 4.93 | 4.93 | -2.38% | 283,045,891 |
| 2026-05-13 | 5.00 | 5.12 | 5.00 | 5.05 | +1.20% | 331,488,713 |
| 2026-05-12 | 4.95 | 5.04 | 4.94 | 4.99 | +0.81% | 242,325,270 |
| 2026-05-11 | 4.90 | 4.97 | 4.86 | 4.95 | +1.43% | 189,868,837 |
| 2026-05-08 | 4.91 | 4.98 | 4.86 | 4.88 | -0.20% | 194,128,372 |
| 2026-05-07 | 4.81 | 4.91 | 4.80 | 4.89 | +1.66% | 199,829,415 |
| 2026-05-06 | 4.73 | 4.82 | 4.73 | 4.81 | +1.48% | 173,265,566 |
| 2026-04-30 | 4.85 | 4.85 | 4.72 | 4.74 | -2.47% | 246,784,113 |
| 2026-04-29 | 4.80 | 4.88 | 4.76 | 4.86 | -1.22% | 205,531,698 |
| 2026-04-28 | 4.87 | 4.94 | 4.83 | 4.92 | +0.61% | 178,364,128 |
| 2026-04-27 | 4.90 | 4.93 | 4.85 | 4.89 | -0.81% | 124,291,486 |
| 2026-04-24 | 4.99 | 5.01 | 4.93 | 4.93 | -0.40% | 143,763,686 |
| 2026-04-23 | 4.90 | 4.95 | 4.86 | 4.95 | +1.02% | 149,255,213 |
| 2026-04-22 | 4.94 | 4.95 | 4.88 | 4.90 | -0.81% | 158,619,515 |
| 2026-04-21 | 4.83 | 4.94 | 4.82 | 4.94 | +2.28% | 186,803,798 |
| 2026-04-20 | 4.82 | 4.86 | 4.81 | 4.83 | +0.21% | 104,147,133 |
| 2026-04-17 | 4.83 | 4.85 | 4.81 | 4.82 | -0.21% | 99,128,872 |
| 2026-04-16 | 4.88 | 4.90 | 4.81 | 4.83 | -1.02% | 144,514,101 |
| 2026-04-15 | 4.85 | 4.93 | 4.82 | 4.88 | +1.24% | 188,093,694 |
| 2026-04-14 | 4.79 | 4.85 | 4.77 | 4.82 | +0.42% | 87,338,957 |
| 2026-04-13 | 4.80 | 4.80 | 4.75 | 4.80 | +0.00% | 94,571,221 |
| 2026-04-10 | 4.85 | 4.88 | 4.79 | 4.80 | -1.44% | 103,468,175 |
| 2026-04-09 | 4.82 | 4.88 | 4.78 | 4.87 | +0.62% | 120,531,710 |
| 2026-04-08 | 4.75 | 4.85 | 4.73 | 4.84 | +2.76% | 160,313,157 |
| 2026-04-07 | 4.76 | 4.77 | 4.70 | 4.71 | -1.05% | 102,168,546 |
| 2026-04-03 | 4.81 | 4.82 | 4.72 | 4.76 | -1.04% | 171,022,328 |
| 2026-04-02 | 4.87 | 4.88 | 4.80 | 4.81 | -1.03% | 142,183,358 |
| 2026-04-01 | 4.87 | 4.92 | 4.83 | 4.86 | +0.41% | 129,748,627 |
| 2026-03-31 | 4.88 | 4.92 | 4.83 | 4.84 | -1.22% | 174,514,635 |
| 2026-03-30 | 4.98 | 4.99 | 4.88 | 4.90 | -2.39% | 208,551,652 |
| 2026-03-27 | 5.06 | 5.10 | 4.99 | 5.02 | -1.76% | 225,844,996 |
| 2026-03-26 | 5.08 | 5.16 | 5.04 | 5.11 | +0.59% | 264,573,817 |
| 2026-03-25 | 4.99 | 5.13 | 4.96 | 5.08 | +2.01% | 288,228,116 |
| 2026-03-24 | 4.89 | 5.00 | 4.85 | 4.98 | +2.68% | 237,158,736 |
| 2026-03-23 | 4.92 | 4.96 | 4.82 | 4.85 | -2.41% | 263,587,826 |
| 2026-03-20 | 4.96 | 5.06 | 4.95 | 4.97 | +0.40% | 229,418,115 |
| 2026-03-19 | 4.95 | 5.03 | 4.92 | 4.95 | -0.60% | 162,649,620 |
| 2026-03-18 | 4.99 | 5.04 | 4.93 | 4.98 | -0.20% | 185,018,006 |
| 2026-03-17 | 5.00 | 5.07 | 4.98 | 4.99 | -0.60% | 152,724,800 |
| 2026-03-16 | 5.07 | 5.11 | 4.99 | 5.02 | -1.38% | 254,680,097 |
| 2026-03-13 | 5.26 | 5.28 | 5.07 | 5.09 | -2.86% | 332,976,534 |
| 2026-03-12 | 5.13 | 5.26 | 5.11 | 5.24 | +2.14% | 313,913,609 |
| 2026-03-11 | 5.03 | 5.14 | 4.96 | 5.13 | +1.79% | 292,061,463 |
| 2026-03-10 | 5.08 | 5.09 | 4.97 | 5.04 | -0.59% | 279,006,653 |
| 2026-03-09 | 5.04 | 5.13 | 5.03 | 5.07 | -0.20% | 262,609,527 |
| 2026-03-06 | 5.08 | 5.09 | 5.02 | 5.08 | +0.20% | 203,710,351 |
| 2026-03-05 | 4.96 | 5.10 | 4.96 | 5.07 | +2.42% | 325,342,495 |
| 2026-03-04 | 4.92 | 4.99 | 4.85 | 4.95 | -0.20% | 230,301,703 |
| 2026-03-03 | 4.97 | 5.04 | 4.93 | 4.96 | -0.20% | 351,151,725 |
| 2026-03-02 | 4.90 | 4.99 | 4.87 | 4.97 | +1.22% | 314,975,860 |
| 2026-02-27 | 4.84 | 4.93 | 4.80 | 4.91 | +1.87% | 317,175,083 |
| 2026-02-26 | 4.75 | 4.83 | 4.73 | 4.82 | +1.26% | 249,950,742 |
| 2026-02-25 | 4.76 | 4.82 | 4.69 | 4.76 | +0.42% | 356,327,816 |
| 2026-02-24 | 4.65 | 4.76 | 4.64 | 4.74 | +2.38% | 217,223,402 |
| 2026-02-13 | 4.66 | 4.67 | 4.60 | 4.63 | -0.64% | 158,794,548 |
| 2026-02-12 | 4.70 | 4.71 | 4.66 | 4.66 | -0.43% | 151,452,898 |
| 2026-02-11 | 4.66 | 4.69 | 4.64 | 4.68 | +0.65% | 141,745,586 |
| 2026-02-10 | 4.68 | 4.68 | 4.63 | 4.65 | -0.64% | 102,822,101 |
| 2026-02-09 | 4.62 | 4.69 | 4.61 | 4.68 | +1.30% | 194,185,400 |
| 2026-02-06 | 4.61 | 4.65 | 4.58 | 4.62 | +0.22% | 160,832,976 |
| 2026-02-05 | 4.63 | 4.64 | 4.58 | 4.61 | -0.43% | 151,063,059 |
| 2026-02-04 | 4.56 | 4.63 | 4.55 | 4.63 | +1.31% | 173,353,988 |
| 2026-02-03 | 4.57 | 4.59 | 4.53 | 4.57 | +0.44% | 162,666,072 |
| 2026-02-02 | 4.63 | 4.68 | 4.55 | 4.55 | -1.73% | 256,106,338 |
| 2026-01-30 | 4.63 | 4.68 | 4.61 | 4.63 | -0.22% | 226,348,508 |
| 2026-01-29 | 4.61 | 4.65 | 4.53 | 4.64 | +0.65% | 346,617,658 |
| 2026-01-28 | 4.67 | 4.67 | 4.60 | 4.61 | -1.28% | 354,376,392 |
| 2026-01-27 | 4.74 | 4.75 | 4.63 | 4.67 | -1.27% | 340,618,689 |
| 2026-01-26 | 4.78 | 4.79 | 4.72 | 4.73 | -0.84% | 500,607,988 |
| 2026-01-23 | 4.85 | 4.90 | 4.74 | 4.77 | -1.45% | 712,112,571 |
| 2026-01-22 | 4.90 | 4.93 | 4.80 | 4.84 | -1.02% | 301,806,350 |
| 2026-01-21 | 4.98 | 4.98 | 4.88 | 4.89 | -1.81% | 182,067,230 |
| 2026-01-20 | 4.92 | 4.99 | 4.89 | 4.98 | +1.22% | 203,233,798 |
| 2026-01-19 | 4.79 | 4.92 | 4.76 | 4.92 | +2.93% | 269,748,449 |
| 2026-01-16 | 4.88 | 5.00 | 4.76 | 4.78 | -1.65% | 536,206,074 |
| 2026-01-15 | 4.86 | 4.90 | 4.83 | 4.86 | -0.21% | 137,976,586 |
| 2026-01-14 | 4.98 | 4.98 | 4.86 | 4.87 | -2.01% | 271,059,618 |
| 2026-01-13 | 4.95 | 4.99 | 4.94 | 4.97 | +0.20% | 187,460,940 |
| 2026-01-12 | 4.92 | 4.97 | 4.88 | 4.96 | +0.40% | 173,356,036 |
| 2026-01-09 | 4.97 | 4.98 | 4.93 | 4.94 | -0.60% | 166,747,610 |
| 2026-01-08 | 5.02 | 5.02 | 4.96 | 4.97 | -0.80% | 180,360,119 |
| 2026-01-07 | 4.99 | 5.04 | 4.98 | 5.01 | +0.20% | 194,021,427 |
| 2026-01-06 | 5.01 | 5.02 | 4.96 | 5.00 | -0.40% | 246,616,600 |
| 2026-01-05 | 5.03 | 5.07 | 4.97 | 5.02 | -0.40% | 256,315,923 |
| 2025-12-31 | 5.15 | 5.16 | 5.00 | 5.04 | -2.33% | 312,681,727 |
| 2025-12-30 | 5.30 | 5.30 | 5.14 | 5.16 | -3.01% | 264,812,464 |
| 2025-12-29 | 5.71 | 5.72 | 5.28 | 5.32 | -7.96% | 318,747,079 |
| 2025-12-26 | 5.93 | 5.94 | 5.76 | 5.78 | -2.36% | 142,892,532 |
| 2025-12-25 | 5.94 | 6.04 | 5.90 | 5.92 | -0.17% | 127,929,258 |
| 2025-12-24 | 5.91 | 5.95 | 5.86 | 5.93 | +0.34% | 109,156,647 |
| 2025-12-23 | 5.85 | 5.94 | 5.84 | 5.91 | +0.68% | 100,271,696 |
| 2025-12-22 | 5.88 | 5.93 | 5.75 | 5.87 | -0.17% | 194,647,779 |
| 2025-12-19 | 5.99 | 6.03 | 5.84 | 5.88 | -1.84% | 204,728,204 |
| 2025-12-18 | 5.93 | 6.00 | 5.89 | 5.99 | +1.01% | 112,695,764 |
| 2025-12-17 | 5.84 | 5.96 | 5.81 | 5.93 | +1.54% | 120,618,599 |
| 2025-12-16 | 5.86 | 5.89 | 5.81 | 5.84 | -0.68% | 106,899,255 |
| 2025-12-15 | 5.90 | 5.95 | 5.87 | 5.88 | -0.34% | 106,655,355 |
| 2025-12-12 | 5.83 | 5.92 | 5.81 | 5.90 | +1.20% | 135,360,372 |
| 2025-12-11 | 5.82 | 5.91 | 5.81 | 5.83 | +0.00% | 132,354,243 |
| 2025-12-10 | 5.76 | 5.87 | 5.73 | 5.83 | +1.39% | 130,980,282 |
| 2025-12-09 | 5.72 | 5.83 | 5.71 | 5.75 | +0.52% | 109,798,872 |
| 2025-12-08 | 5.71 | 5.76 | 5.66 | 5.72 | -0.17% | 113,212,082 |
| 2025-12-05 | 5.74 | 5.79 | 5.71 | 5.73 | -0.17% | 104,331,239 |
| 2025-12-04 | 5.76 | 5.80 | 5.71 | 5.74 | -0.35% | 98,063,570 |
| 2025-12-03 | 5.72 | 5.81 | 5.70 | 5.76 | +0.70% | 110,928,776 |
| 2025-12-02 | 5.66 | 5.74 | 5.66 | 5.72 | +0.53% | 95,381,852 |
| 2025-12-01 | 5.62 | 5.71 | 5.51 | 5.69 | +1.07% | 167,654,850 |
| 2025-11-28 | 5.55 | 5.63 | 5.50 | 5.63 | +1.26% | 146,545,748 |
| 2025-11-27 | 5.37 | 5.57 | 5.36 | 5.56 | +3.54% | 190,844,176 |
| 2025-11-26 | 5.34 | 5.41 | 5.29 | 5.37 | +0.94% | 90,529,687 |
| 2025-11-25 | 5.26 | 5.34 | 5.22 | 5.32 | +1.14% | 88,310,877 |
| 2025-11-24 | 5.30 | 5.31 | 5.21 | 5.26 | -0.57% | 95,764,430 |
| 2025-11-21 | 5.34 | 5.39 | 5.27 | 5.29 | -1.31% | 90,153,185 |
| 2025-11-20 | 5.39 | 5.45 | 5.35 | 5.36 | -0.37% | 75,892,920 |
| 2025-11-19 | 5.28 | 5.39 | 5.27 | 5.38 | +1.70% | 76,689,067 |
| 2025-11-18 | 5.34 | 5.35 | 5.26 | 5.29 | -0.94% | 73,045,765 |
| 2025-11-17 | 5.32 | 5.36 | 5.24 | 5.34 | +0.19% | 100,745,996 |
| 2025-11-14 | 5.39 | 5.42 | 5.32 | 5.33 | -1.30% | 87,838,513 |
| 2025-11-13 | 5.43 | 5.51 | 5.36 | 5.40 | -0.55% | 106,852,668 |
| 2025-11-12 | 5.39 | 5.46 | 5.37 | 5.43 | +0.00% | 77,684,816 |
| 2025-11-11 | 5.45 | 5.48 | 5.41 | 5.43 | -0.18% | 80,296,948 |
| 2025-11-10 | 5.47 | 5.50 | 5.43 | 5.44 | -0.18% | 70,105,193 |
| 2025-11-07 | 5.48 | 5.54 | 5.44 | 5.45 | -0.55% | 85,148,722 |
| 2025-11-06 | 5.39 | 5.56 | 5.38 | 5.48 | +1.67% | 128,797,258 |
| 2025-11-05 | 5.40 | 5.45 | 5.31 | 5.39 | -0.55% | 87,955,815 |
| 2025-11-04 | 5.39 | 5.48 | 5.38 | 5.42 | +0.56% | 117,852,299 |
| 2025-11-03 | 5.29 | 5.43 | 5.29 | 5.39 | +1.89% | 131,241,429 |
| 2025-10-31 | 5.43 | 5.43 | 5.25 | 5.29 | -2.76% | 150,938,406 |
| 2025-10-30 | 5.34 | 5.48 | 5.31 | 5.44 | +1.68% | 182,224,262 |
| 2025-10-29 | 5.29 | 5.39 | 5.25 | 5.35 | -0.56% | 153,674,586 |
| 2025-10-28 | 5.35 | 5.45 | 5.33 | 5.38 | +1.32% | 200,132,250 |
| 2025-10-27 | 5.12 | 5.33 | 5.12 | 5.31 | +3.91% | 227,388,287 |
| 2025-10-24 | 5.19 | 5.21 | 5.09 | 5.11 | -1.73% | 129,110,011 |
| 2025-10-23 | 5.12 | 5.26 | 5.11 | 5.20 | +2.56% | 163,479,906 |
| 2025-10-22 | 5.11 | 5.13 | 5.07 | 5.07 | -0.59% | 61,959,204 |
| 2025-10-21 | 5.09 | 5.12 | 5.06 | 5.10 | +0.00% | 90,144,424 |
| 2025-10-20 | 5.11 | 5.13 | 5.00 | 5.10 | -0.39% | 135,862,050 |
| 2025-10-17 | 5.15 | 5.18 | 5.09 | 5.12 | -0.39% | 111,751,049 |
| 2025-10-16 | 5.10 | 5.16 | 5.08 | 5.14 | +0.39% | 93,133,374 |
| 2025-10-15 | 5.16 | 5.18 | 5.05 | 5.12 | -0.78% | 120,402,506 |
| 2025-10-14 | 5.14 | 5.23 | 5.14 | 5.16 | +0.00% | 131,666,547 |
| 2025-10-13 | 5.11 | 5.19 | 5.04 | 5.16 | -0.19% | 136,398,193 |
| 2025-10-10 | 5.16 | 5.21 | 5.10 | 5.17 | +0.00% | 105,312,091 |
| 2025-10-09 | 5.00 | 5.17 | 5.00 | 5.17 | +3.82% | 146,457,614 |
| 2025-09-30 | 4.97 | 5.01 | 4.93 | 4.98 | -0.20% | 97,935,423 |
| 2025-09-29 | 5.02 | 5.05 | 4.92 | 4.99 | -0.20% | 108,911,683 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+5.17%). 가장 약한 달: 12월 (-11.42%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
GD Power Development Co Ltd (600795.SHG)의 최근 종가는 얼마입니까?
2026-10-16 기준 5.39. Closelook 데이터 레이크의 일별 가격 기록 기준.
600795.SHG의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 6.04, 최저 4.53 (2026-10-16 기준).
GD Power Development Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 600795.SHG의 가장 강한 달은 2월(평균 +5.17%), 가장 약한 달은 12월(평균 -11.42%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.