Shanxi Xinghuacun Fen Wine Factory Co Ltd (600809.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	114.94	117.16	114.91	116.70	+0.52%	6,716,840
2026-10-15	112.00	118.73	111.80	116.10	+2.56%	9,304,587
2026-10-14	113.50	115.15	112.72	113.20	-0.95%	4,841,007
2026-10-13	116.32	116.81	113.82	114.29	-1.73%	5,111,512
2026-10-12	115.13	117.74	115.11	116.30	+0.49%	3,964,675
2026-10-09	115.17	117.10	114.35	115.73	+0.55%	5,350,041
2026-10-08	114.60	115.79	112.54	115.10	-0.43%	7,054,618
2026-09-30	111.96	117.00	111.01	115.60	+3.68%	7,440,075
2026-09-29	110.06	113.33	110.06	111.50	+1.12%	4,816,325
2026-09-28	111.00	111.57	109.15	110.26	-0.83%	3,550,574
2026-09-24	113.68	113.89	111.00	111.18	-2.50%	4,587,043
2026-09-23	112.97	115.89	112.70	114.03	+0.73%	5,811,325
2026-09-22	112.10	114.26	111.69	113.20	+0.35%	4,737,650
2026-09-21	112.13	113.11	111.60	112.80	+0.09%	4,412,403
2026-09-18	112.50	113.30	112.24	112.70	-0.34%	4,052,849
2026-09-17	112.00	113.17	111.03	113.08	+0.48%	3,791,490
2026-09-16	112.00	112.77	111.02	112.54	+0.23%	3,208,740
2026-09-15	113.19	113.23	112.06	112.28	-0.35%	2,868,322
2026-09-14	114.19	114.70	112.48	112.68	-1.31%	4,993,681
2026-09-11	116.06	116.07	113.51	114.18	-1.62%	5,220,379
2026-09-10	119.02	119.99	115.80	116.06	-2.49%	5,985,015
2026-09-09	121.92	122.02	118.70	119.02	-2.60%	5,281,033
2026-09-08	122.52	123.96	121.81	122.20	-0.69%	4,729,480
2026-09-07	122.00	123.79	121.47	123.05	+0.40%	6,651,612
2026-09-04	116.86	124.98	116.86	122.56	+4.79%	13,675,983
2026-09-03	118.28	118.79	116.60	116.96	-1.12%	4,667,849
2026-09-02	120.06	121.68	118.18	118.28	-1.98%	5,308,347
2026-09-01	115.96	122.99	115.96	120.67	+3.35%	10,117,302
2026-08-31	119.00	120.02	116.56	116.76	-1.91%	7,394,317
2026-08-28	116.39	119.28	115.76	119.03	+2.27%	5,079,442
2026-08-27	117.10	117.20	115.58	116.39	-0.60%	3,279,557
2026-08-26	115.31	118.15	115.15	117.09	+0.37%	3,380,085
2026-08-25	117.20	117.88	116.01	116.66	-0.38%	3,837,680
2026-08-24	116.56	118.88	115.87	117.10	+0.47%	6,074,651
2026-08-21	118.50	118.50	116.01	116.55	-1.65%	4,519,369
2026-08-20	118.66	119.90	118.04	118.50	-0.67%	4,059,281
2026-08-19	120.21	121.82	118.22	119.30	-1.01%	5,711,820
2026-08-18	118.80	121.30	118.50	120.52	+1.33%	5,941,294
2026-08-17	121.05	121.05	117.70	118.94	-3.71%	11,259,199
2026-08-14	126.00	126.54	123.40	123.52	-2.39%	6,906,705
2026-08-13	121.20	128.63	121.01	126.55	+3.46%	15,016,055
2026-08-12	120.14	123.10	119.74	122.32	+1.33%	8,710,567
2026-08-11	122.70	123.80	120.65	120.72	-1.93%	7,944,550
2026-08-10	120.23	124.88	120.22	123.10	+2.40%	11,823,274
2026-08-07	119.59	120.66	118.01	120.22	+0.52%	8,217,986
2026-08-06	121.01	121.75	119.07	119.60	-1.17%	8,686,097
2026-08-05	121.60	121.95	118.50	121.01	-0.69%	10,500,983
2026-08-04	123.00	124.06	121.46	121.85	-1.54%	12,487,325
2026-08-03	126.55	126.98	123.35	123.75	-2.74%	10,576,819
2026-07-31	124.00	128.81	122.08	127.24	-6.41%	17,193,560
2026-07-30	128.20	136.00	127.40	135.96	+6.04%	19,068,535
2026-07-29	127.00	129.80	125.73	128.21	+1.55%	15,282,818
2026-07-28	123.06	126.61	121.70	126.25	+2.59%	13,090,146
2026-07-27	122.97	123.70	121.11	123.06	+2.07%	8,979,546
2026-07-24	123.95	123.95	119.89	120.56	-1.97%	7,782,229
2026-07-23	124.58	124.85	120.36	122.98	-1.62%	11,154,708
2026-07-22	119.12	125.00	119.02	125.00	+3.23%	13,822,348
2026-07-21	122.77	125.23	120.44	121.09	-1.09%	16,639,007
2026-07-20	117.00	123.17	117.00	122.43	+5.33%	16,740,018
2026-07-17	119.15	120.50	116.11	116.24	-2.44%	10,943,215
2026-07-16	117.26	120.75	117.07	119.15	+0.76%	13,362,639
2026-07-15	108.40	119.60	108.22	118.25	+7.01%	20,690,230
2026-07-14	109.98	110.90	108.35	110.50	+0.86%	7,754,523
2026-07-13	109.50	110.58	108.58	109.56	-0.67%	8,308,059
2026-07-10	105.00	111.30	103.64	110.30	+4.97%	18,416,049
2026-07-09	107.24	107.55	104.84	105.08	-2.38%	8,860,624
2026-07-08	107.75	108.68	106.59	107.64	-0.39%	6,518,785
2026-07-07	111.10	111.65	107.49	108.06	-3.29%	10,386,582
2026-07-06	108.68	113.09	108.02	111.74	+2.28%	11,768,668
2026-07-03	109.18	110.77	108.51	109.25	+0.07%	8,100,843
2026-07-02	110.98	113.10	108.45	109.17	-1.52%	10,084,619
2026-07-01	110.00	112.30	107.55	110.86	+1.36%	11,068,570
2026-06-30	107.70	111.00	106.21	109.37	+0.11%	11,399,960
2026-06-29	107.00	112.38	104.80	109.25	+1.06%	15,686,699
2026-06-26	111.00	113.88	107.92	108.10	-1.83%	13,926,775
2026-06-25	105.71	112.68	104.39	110.12	+4.17%	19,323,951
2026-06-24	109.00	110.16	105.50	105.71	-3.18%	12,879,681
2026-06-23	113.60	114.80	108.67	109.18	-3.90%	15,184,299
2026-06-22	112.11	115.20	110.16	113.61	+0.29%	13,932,221
2026-06-18	118.23	118.23	112.70	113.28	-3.76%	14,299,505
2026-06-17	117.41	119.96	115.54	117.70	+0.30%	8,967,680
2026-06-16	118.72	119.69	117.20	117.35	-1.62%	7,603,857
2026-06-15	119.00	120.58	117.41	119.28	+0.62%	9,167,832
2026-06-12	119.40	122.35	118.54	118.54	-0.89%	10,419,862
2026-06-11	118.19	120.66	117.82	119.60	+0.68%	7,090,640
2026-06-10	116.00	119.93	115.82	118.79	+1.66%	11,864,446
2026-06-09	117.98	118.50	115.85	116.85	-0.95%	7,474,174
2026-06-08	121.01	122.09	117.18	117.97	-3.33%	8,975,409
2026-06-05	123.22	124.40	121.01	122.03	-0.06%	8,129,355
2026-06-04	123.50	125.49	122.03	122.10	-1.13%	6,835,635
2026-06-03	125.30	125.40	122.00	123.50	-1.75%	8,939,276
2026-06-02	127.50	128.88	125.60	125.70	-1.90%	9,128,579
2026-06-01	127.00	128.97	125.91	128.13	-0.13%	9,270,956
2026-05-29	125.78	131.88	125.08	128.30	+1.69%	17,265,564
2026-05-28	127.28	127.58	125.13	126.17	-1.89%	8,391,632
2026-05-27	126.75	131.50	124.49	128.60	+1.52%	17,645,060
2026-05-26	128.40	130.89	126.01	126.68	-1.52%	9,604,343
2026-05-25	127.49	130.80	125.36	128.63	+0.30%	8,327,282
2026-05-22	131.10	131.37	128.20	128.25	-2.37%	7,299,884
2026-05-21	131.08	134.88	130.71	131.37	-0.07%	8,581,124
2026-05-20	129.13	132.98	129.01	131.46	+1.29%	7,308,117
2026-05-19	129.88	133.28	129.38	129.78	-0.05%	7,044,487
2026-05-18	131.05	131.66	128.66	129.84	-1.19%	6,079,408
2026-05-15	132.93	133.58	130.33	131.41	-1.97%	7,524,470
2026-05-14	133.53	138.30	131.70	134.05	+0.19%	12,023,423
2026-05-13	136.70	137.58	133.00	133.80	-2.34%	9,716,285
2026-05-12	140.51	140.58	136.60	137.01	-2.39%	9,058,611
2026-05-11	140.90	142.80	139.36	140.37	-0.87%	8,575,788
2026-05-08	144.10	144.60	141.01	141.60	-1.50%	6,166,796
2026-05-07	140.68	146.40	140.68	143.75	+2.01%	9,721,326
2026-05-06	140.82	142.45	139.72	140.92	-1.70%	8,761,997
2026-04-30	142.30	146.95	141.50	143.35	+0.15%	9,755,162
2026-04-29	138.02	144.00	138.00	143.14	+3.19%	9,984,983
2026-04-28	138.31	139.31	137.30	138.72	+0.30%	4,800,756
2026-04-27	140.08	140.68	138.08	138.31	-2.56%	6,464,051
2026-04-24	141.06	143.77	139.80	141.95	-0.30%	7,844,866
2026-04-23	140.50	145.52	140.50	142.38	+4.00%	14,873,275
2026-04-22	136.00	137.20	135.02	136.91	+0.04%	6,912,282
2026-04-21	138.79	140.30	136.50	136.86	-1.45%	5,321,681
2026-04-20	139.00	140.51	137.81	138.87	-0.45%	5,132,301
2026-04-17	139.20	139.88	138.60	139.50	-1.18%	4,113,902
2026-04-16	138.60	142.26	138.21	141.16	+1.52%	6,206,140
2026-04-15	138.28	140.20	137.70	139.05	-0.01%	5,186,537
2026-04-14	135.80	139.38	135.26	139.06	+2.44%	8,657,845
2026-04-13	138.01	138.20	135.00	135.75	-2.25%	7,738,747
2026-04-10	139.37	140.11	138.17	138.88	-0.31%	7,341,582
2026-04-09	143.10	143.10	138.48	139.31	-3.22%	7,777,642
2026-04-08	142.39	144.13	142.00	143.94	+1.86%	4,391,943
2026-04-07	141.20	142.86	140.19	141.31	-0.28%	2,721,679
2026-04-03	144.00	144.48	140.67	141.70	-1.64%	4,154,965
2026-04-02	143.60	145.36	142.88	144.06	-0.22%	4,109,182
2026-04-01	143.60	145.89	142.06	144.38	+0.92%	6,972,614
2026-03-31	149.64	150.00	142.88	143.06	-2.47%	6,797,882
2026-03-30	146.97	148.35	145.12	146.68	-1.20%	4,710,272
2026-03-27	146.90	148.99	146.55	148.46	+0.45%	3,705,383
2026-03-26	149.00	149.47	147.06	147.80	-0.94%	5,730,002
2026-03-25	148.80	149.21	147.90	149.21	+0.51%	3,690,656
2026-03-24	149.85	150.37	147.23	148.45	-0.32%	4,074,985
2026-03-23	151.84	151.84	148.39	148.92	-3.21%	5,784,940
2026-03-20	156.00	156.70	153.86	153.86	-1.46%	5,278,314
2026-03-19	156.12	157.60	155.90	156.14	-1.30%	4,187,106
2026-03-18	160.80	161.80	157.63	158.19	-1.60%	3,468,015
2026-03-17	160.01	162.73	159.00	160.77	+0.00%	5,033,600
2026-03-16	158.86	162.00	158.76	160.77	+0.94%	5,506,113
2026-03-13	157.30	160.80	156.88	159.27	+0.96%	4,722,140
2026-03-12	156.56	158.50	156.12	157.75	+0.54%	4,265,028
2026-03-11	157.70	157.90	156.12	156.90	-0.50%	4,219,425
2026-03-10	158.92	160.00	157.40	157.69	-0.92%	4,189,578
2026-03-09	158.77	162.28	157.60	159.16	-0.96%	5,080,134
2026-03-06	155.30	160.99	155.11	160.71	+3.07%	6,306,969
2026-03-05	157.15	157.34	155.50	155.93	-0.04%	3,112,528
2026-03-04	160.05	160.60	155.57	156.00	-3.51%	6,444,178
2026-03-03	158.20	165.00	156.88	161.68	+1.99%	7,701,116
2026-03-02	160.02	161.05	157.55	158.52	-1.63%	5,773,122
2026-02-27	161.87	161.90	161.02	161.15	-0.14%	3,456,940
2026-02-26	164.01	164.10	161.00	161.38	-1.55%	6,548,354
2026-02-25	163.58	165.50	163.36	163.92	+0.21%	4,263,338
2026-02-24	167.70	167.77	162.10	163.58	-1.36%	5,657,566
2026-02-13	166.31	168.20	164.97	165.84	-0.28%	6,202,610
2026-02-12	168.50	169.18	165.82	166.31	-1.97%	5,856,835
2026-02-11	170.31	171.78	168.78	169.66	-0.36%	5,581,880
2026-02-10	174.00	174.12	169.61	170.28	-2.53%	6,789,052
2026-02-09	173.97	175.77	173.00	174.70	-0.23%	6,355,396
2026-02-06	179.55	181.98	174.15	175.10	-2.84%	8,652,305
2026-02-05	180.05	183.97	178.61	180.21	-0.20%	9,669,024
2026-02-04	173.72	182.72	172.61	180.58	+3.57%	14,918,661
2026-02-03	171.50	177.00	171.50	174.35	+0.49%	7,635,608
2026-02-02	171.20	180.98	171.20	173.50	+1.46%	13,639,201
2026-01-30	176.91	176.91	170.33	171.01	-3.61%	15,579,542
2026-01-29	161.70	177.42	161.29	177.42	+10.00%	24,371,174
2026-01-28	160.90	162.60	160.15	161.29	+0.02%	7,776,847
2026-01-27	164.97	164.97	161.07	161.26	-1.90%	7,539,711
2026-01-26	164.70	165.89	160.69	164.38	-0.23%	11,273,032
2026-01-23	167.00	167.20	164.48	164.76	-1.12%	8,029,280
2026-01-22	166.98	168.37	166.00	166.63	-0.22%	6,262,348
2026-01-21	171.00	171.00	166.60	166.99	-2.34%	8,385,983
2026-01-20	169.40	172.19	169.00	170.99	+0.96%	6,559,403
2026-01-19	172.00	172.15	168.00	169.36	-1.75%	8,762,294
2026-01-16	174.28	174.50	171.58	172.37	-1.10%	6,086,600
2026-01-15	174.43	175.80	172.23	174.28	-0.68%	6,253,032
2026-01-14	176.84	178.53	174.10	175.48	-0.85%	7,717,100
2026-01-13	180.01	180.47	176.50	176.98	-1.58%	5,392,972
2026-01-12	176.62	181.23	176.10	179.83	+1.86%	7,225,253
2026-01-09	179.37	179.60	175.35	176.55	+0.03%	4,365,984
2026-01-08	176.77	177.47	175.02	176.50	-0.56%	4,801,856
2026-01-07	179.00	180.50	176.80	177.49	-0.89%	4,460,157
2026-01-06	177.50	179.22	175.30	179.09	+1.19%	5,194,302
2026-01-05	171.58	177.92	171.58	176.99	+3.08%	7,126,836
2025-12-31	172.58	173.86	171.16	171.70	-0.78%	3,645,542
2025-12-30	175.01	175.56	172.69	173.05	-1.11%	4,220,714
2025-12-29	176.82	177.16	174.40	175.00	-1.52%	5,076,665
2025-12-26	178.00	178.48	176.68	177.70	-0.54%	2,887,360
2025-12-25	175.95	179.00	175.95	178.67	+1.75%	4,320,687
2025-12-24	177.00	177.30	175.24	175.60	-0.96%	3,869,889
2025-12-23	178.15	178.51	176.60	177.30	-0.48%	2,595,939
2025-12-22	178.30	180.18	177.50	178.15	-0.25%	3,289,062
2025-12-19	177.15	179.10	176.37	178.60	+0.84%	3,414,429
2025-12-18	178.01	178.66	176.89	177.11	-0.32%	2,440,788
2025-12-17	177.78	178.99	175.53	177.67	-0.06%	3,909,080
2025-12-16	179.00	179.77	177.37	177.77	-1.00%	3,180,849
2025-12-15	182.00	183.26	179.00	179.56	-0.30%	5,736,540
2025-12-12	179.50	181.75	178.15	180.10	+0.54%	6,547,402
2025-12-11	179.50	180.55	177.20	179.13	-0.38%	3,438,378
2025-12-10	178.70	180.00	176.52	179.81	+0.30%	3,362,674
2025-12-09	180.74	180.88	177.60	179.28	-0.48%	4,594,301
2025-12-08	181.97	182.30	180.00	180.15	-1.04%	4,746,309
2025-12-05	181.00	182.12	179.48	182.05	+0.48%	4,098,141
2025-12-04	187.49	188.00	180.00	181.18	-3.42%	9,240,430
2025-12-03	192.41	192.59	186.69	187.60	-2.37%	5,566,963
2025-12-02	193.80	196.97	192.02	192.16	-0.84%	4,055,232
2025-12-01	193.52	195.30	192.37	193.78	-0.27%	3,361,910
2025-11-28	194.53	195.50	193.39	194.30	-0.61%	2,736,935
2025-11-27	193.33	197.00	191.70	195.50	+1.14%	4,591,255
2025-11-26	193.00	193.99	191.60	193.30	+0.16%	2,536,497
2025-11-25	193.50	193.51	189.42	192.99	+0.31%	3,645,235
2025-11-24	191.06	195.00	191.06	192.40	-0.31%	3,889,291
2025-11-21	194.00	196.49	189.31	193.00	-0.21%	6,037,102
2025-11-20	195.20	196.57	193.00	193.40	-0.97%	3,485,605
2025-11-19	196.49	197.46	194.20	195.29	-0.82%	2,927,036
2025-11-18	199.00	202.00	196.06	196.91	-1.05%	5,437,636
2025-11-17	196.60	203.58	194.39	198.99	+1.23%	7,049,297
2025-11-14	201.00	202.55	196.00	196.58	-2.20%	4,536,651
2025-11-13	197.88	202.88	197.00	201.00	+1.25%	5,292,505
2025-11-12	200.03	202.26	197.93	198.52	-0.52%	4,834,173
2025-11-11	197.50	200.99	195.57	199.56	+0.29%	6,816,520
2025-11-10	187.10	201.30	186.30	198.99	+6.35%	12,929,414
2025-11-07	187.98	189.46	186.80	187.10	-0.47%	3,070,554
2025-11-06	188.39	191.44	187.50	187.99	-0.21%	3,178,040
2025-11-05	187.58	191.16	186.02	188.38	-0.28%	3,890,834
2025-11-04	192.69	192.69	187.50	188.90	-2.18%	4,332,528
2025-11-03	189.88	193.88	189.30	193.10	+1.36%	6,114,776
2025-10-31	188.90	195.80	188.50	190.50	+1.32%	9,372,074
2025-10-30	185.00	191.57	185.00	188.01	+0.77%	6,822,213
2025-10-29	187.29	187.91	184.62	186.57	-0.38%	3,614,459
2025-10-28	184.86	190.99	184.80	187.29	+1.32%	7,202,569
2025-10-27	184.00	185.66	181.89	184.85	+0.25%	4,924,928
2025-10-24	189.42	190.58	184.00	184.38	-2.70%	6,815,455
2025-10-23	187.80	189.62	186.00	189.50	+0.63%	3,907,234
2025-10-22	189.88	192.76	188.05	188.31	-0.74%	3,669,382
2025-10-21	190.81	192.55	189.50	189.72	-0.97%	4,694,417
2025-10-20	195.91	197.20	190.80	191.57	-2.21%	5,140,344
2025-10-17	198.00	199.98	195.52	195.90	-1.46%	4,655,937
2025-10-16	192.05	199.83	192.05	198.80	+2.87%	6,240,728
2025-10-15	191.51	193.93	189.95	193.25	+0.74%	4,723,372
2025-10-14	187.50	192.93	186.69	191.83	+2.59%	6,918,591
2025-10-13	186.60	188.70	186.03	186.99	-0.91%	4,387,962
2025-10-10	189.67	191.00	187.53	188.70	-0.89%	5,190,629
2025-10-09	193.98	193.98	186.03	190.39	-1.87%	7,419,033
2025-09-30	194.01	195.50	192.33	194.01	-0.28%	5,320,299
2025-09-29	190.83	196.40	189.37	194.55	+1.77%	6,633,799

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+8.70%). 가장 약한 달: 12월 (-11.39%). 일별 데이터 2년치(2025–2026) 기준.

1월-3.37%
2월+6.44%
3월-0.48%
4월-2.32%
5월-9.38%
6월-8.62%
7월+8.70%
8월+3.63%
9월-3.74%
10월+0.06%
11월+0.62%
12월-11.39%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Shanxi Xinghuacun Fen Wine Factory Co Ltd (600809.SHG)의 최근 종가는 얼마입니까?

2026-10-16 기준 116.70. Closelook 데이터 레이크의 일별 가격 기록 기준.

600809.SHG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 203.58, 최저 103.64 (2026-10-16 기준).

Shanxi Xinghuacun Fen Wine Factory Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 600809.SHG의 가장 강한 달은 7월(평균 +8.70%), 가장 약한 달은 12월(평균 -11.39%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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