SDIC Power Holdings Co Ltd (600886.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	16.09	16.16	15.75	15.99	-1.05%	30,519,190
2026-10-15	16.26	16.30	16.00	16.16	-0.62%	26,560,557
2026-10-14	15.80	16.28	15.80	16.26	+2.39%	36,269,904
2026-10-13	15.96	15.97	15.76	15.88	-0.50%	30,727,360
2026-10-12	15.78	16.02	15.72	15.96	+1.14%	29,715,859
2026-10-09	15.70	15.99	15.65	15.78	+0.90%	34,794,146
2026-10-08	15.24	15.75	15.20	15.64	+2.62%	43,193,733
2026-09-30	15.15	15.47	15.11	15.24	+0.59%	22,369,763
2026-09-29	15.30	15.39	15.09	15.15	-1.17%	32,133,194
2026-09-28	14.84	15.38	14.81	15.33	+3.16%	51,788,917
2026-09-24	14.65	14.92	14.53	14.86	+1.99%	31,091,836
2026-09-23	14.25	14.61	14.24	14.57	+1.89%	24,949,948
2026-09-22	14.20	14.36	14.09	14.30	+0.35%	15,205,923
2026-09-21	14.30	14.31	14.05	14.25	-0.35%	24,751,757
2026-09-18	14.33	14.52	14.29	14.30	-0.83%	18,926,257
2026-09-17	14.49	14.54	14.30	14.42	-0.48%	18,286,911
2026-09-16	14.56	14.65	14.34	14.49	-0.28%	21,049,095
2026-09-15	14.45	14.57	14.35	14.53	+0.21%	19,178,171
2026-09-14	14.41	14.65	14.40	14.50	+0.28%	20,423,882
2026-09-11	14.50	14.57	14.36	14.46	+0.00%	23,402,276
2026-09-10	14.35	14.54	14.31	14.46	+0.63%	20,476,659
2026-09-09	14.17	14.42	14.02	14.37	+1.70%	21,705,199
2026-09-08	14.25	14.35	14.05	14.13	-0.84%	21,325,301
2026-09-07	14.25	14.36	14.11	14.25	+0.00%	31,947,203
2026-09-04	14.20	14.35	14.17	14.25	+0.07%	17,572,300
2026-09-03	14.16	14.39	14.10	14.24	+0.42%	29,041,424
2026-09-02	13.97	14.27	13.93	14.18	+1.87%	33,695,202
2026-09-01	13.71	13.97	13.65	13.92	+1.61%	25,367,500
2026-08-31	13.65	13.77	13.56	13.70	+0.44%	26,759,097
2026-08-28	13.85	13.91	13.54	13.64	-1.94%	44,364,181
2026-08-27	14.04	14.05	13.80	13.91	-1.00%	20,854,327
2026-08-26	13.90	14.13	13.88	14.05	+1.08%	21,964,406
2026-08-25	13.99	14.05	13.85	13.90	-0.29%	19,434,797
2026-08-24	13.71	13.97	13.68	13.94	+1.31%	23,717,011
2026-08-21	13.92	14.00	13.73	13.76	-1.29%	22,173,414
2026-08-20	14.04	14.15	13.86	13.94	-0.85%	27,269,804
2026-08-19	13.79	14.08	13.76	14.06	+2.33%	37,511,015
2026-08-18	13.88	13.88	13.65	13.74	-0.79%	32,632,425
2026-08-17	13.78	14.05	13.71	13.85	+0.51%	24,658,988
2026-08-14	13.94	13.98	13.76	13.78	-1.22%	24,859,306
2026-08-13	13.90	14.03	13.87	13.95	-0.36%	23,240,108
2026-08-12	14.22	14.28	13.99	14.00	-1.96%	23,104,382
2026-08-11	14.34	14.48	14.19	14.28	+0.14%	25,590,321
2026-08-10	14.22	14.41	14.14	14.26	+0.21%	28,362,765
2026-08-07	14.37	14.40	14.09	14.23	-4.37%	29,860,534
2026-08-06	14.83	14.93	14.68	14.88	+0.61%	28,565,300
2026-08-05	15.05	15.07	14.78	14.79	-1.60%	34,584,633
2026-08-04	15.23	15.30	14.92	15.03	-1.25%	37,303,453
2026-08-03	15.34	15.38	15.16	15.22	-0.20%	26,387,482
2026-07-31	15.20	15.36	15.02	15.25	-1.17%	42,548,755
2026-07-30	15.22	15.48	15.12	15.43	+1.45%	39,162,462
2026-07-29	15.09	15.30	15.02	15.21	+0.73%	39,258,530
2026-07-28	14.72	15.12	14.69	15.10	+2.58%	46,797,297
2026-07-27	14.82	14.92	14.61	14.72	-0.67%	45,438,748
2026-07-24	15.20	15.20	14.78	14.82	-1.98%	60,622,656
2026-07-23	15.33	15.35	15.07	15.12	-1.18%	55,808,994
2026-07-22	14.90	15.40	14.87	15.30	+1.80%	65,934,572
2026-07-21	15.03	15.46	14.74	15.03	+0.54%	78,347,745
2026-07-20	14.61	14.98	14.59	14.95	+1.29%	79,673,621
2026-07-17	14.48	14.88	14.44	14.76	+1.86%	83,643,048
2026-07-16	14.50	14.69	14.40	14.49	-0.34%	73,757,226
2026-07-15	14.15	14.57	14.11	14.54	+2.18%	50,288,649
2026-07-14	13.92	14.25	13.89	14.23	+1.79%	45,729,625
2026-07-13	13.68	14.02	13.66	13.98	+1.82%	43,511,663
2026-07-10	13.65	13.79	13.45	13.73	+0.00%	33,267,947
2026-07-09	13.32	13.78	13.29	13.73	+2.01%	44,976,645
2026-07-08	13.39	13.61	13.28	13.46	+0.07%	25,075,465
2026-07-07	13.44	13.50	13.28	13.45	-0.30%	21,180,851
2026-07-06	13.39	13.53	13.27	13.49	+0.52%	23,630,972
2026-07-03	13.52	13.71	13.35	13.42	-0.96%	29,175,841
2026-07-02	13.40	13.65	13.26	13.55	+1.19%	38,685,978
2026-07-01	13.25	13.47	13.23	13.39	+0.60%	26,950,795
2026-06-30	13.29	13.33	13.13	13.31	-0.30%	28,555,581
2026-06-29	13.00	13.40	12.82	13.35	+2.22%	39,115,430
2026-06-26	12.98	13.18	12.85	13.06	+0.54%	34,713,728
2026-06-25	13.15	13.18	12.94	12.99	-1.37%	37,083,314
2026-06-24	13.30	13.35	13.11	13.17	-1.20%	30,948,565
2026-06-23	13.15	13.54	13.10	13.33	+1.14%	43,640,086
2026-06-22	13.09	13.26	12.98	13.18	+0.84%	49,720,001
2026-06-18	13.30	13.54	13.07	13.07	-1.88%	51,840,451
2026-06-17	13.53	13.61	13.25	13.32	-1.84%	43,564,163
2026-06-16	13.74	13.90	13.50	13.57	-1.60%	40,914,716
2026-06-15	14.00	14.00	13.69	13.79	-1.71%	40,773,350
2026-06-12	13.69	14.10	13.62	14.03	+1.89%	48,628,870
2026-06-11	13.60	13.80	13.55	13.77	+1.03%	37,089,044
2026-06-10	13.56	13.80	13.50	13.63	+0.00%	25,789,050
2026-06-09	13.53	13.70	13.42	13.63	+0.74%	33,234,327
2026-06-08	13.70	13.75	13.48	13.53	-1.53%	33,775,544
2026-06-05	14.07	14.27	13.70	13.74	-2.07%	37,975,310
2026-06-04	14.25	14.40	13.98	14.03	-1.89%	44,144,206
2026-06-03	14.38	14.42	14.05	14.30	-1.11%	54,382,183
2026-06-02	14.43	14.75	14.36	14.46	-0.34%	67,138,075
2026-06-01	14.39	14.57	14.14	14.51	+1.47%	64,997,379
2026-05-29	13.76	14.39	13.68	14.30	+3.55%	70,854,235
2026-05-28	13.77	14.07	13.76	13.81	+0.22%	38,510,958
2026-05-27	13.82	13.95	13.67	13.78	-0.65%	34,705,463
2026-05-26	13.49	13.93	13.42	13.87	+2.82%	55,944,861
2026-05-25	13.35	13.62	13.26	13.49	+1.05%	30,789,329
2026-05-22	13.31	13.39	13.08	13.35	+0.53%	34,227,941
2026-05-21	13.33	13.59	13.27	13.28	-0.45%	36,618,082
2026-05-20	13.69	13.74	13.31	13.34	-2.84%	44,510,955
2026-05-19	13.22	13.80	13.17	13.73	+3.78%	72,491,379
2026-05-18	13.32	13.42	13.15	13.23	-0.97%	35,726,819
2026-05-15	13.35	13.45	13.09	13.36	-0.15%	54,582,427
2026-05-14	13.57	13.74	13.37	13.38	-1.40%	71,362,391
2026-05-13	13.57	13.74	13.46	13.57	+0.00%	64,803,072
2026-05-12	13.60	13.74	13.53	13.57	+0.07%	64,251,079
2026-05-11	13.56	13.62	13.46	13.56	+0.00%	31,184,637
2026-05-08	13.62	13.75	13.47	13.56	-0.37%	31,812,538
2026-05-07	13.65	13.70	13.59	13.61	-0.37%	34,385,421
2026-05-06	13.71	13.83	13.48	13.66	+0.22%	47,401,627
2026-04-30	13.80	13.99	13.60	13.63	+0.15%	59,665,509
2026-04-29	13.49	13.64	13.47	13.61	+0.07%	22,541,544
2026-04-28	13.36	13.62	13.35	13.60	+1.49%	32,092,865
2026-04-27	13.34	13.47	13.22	13.40	+0.22%	20,313,695
2026-04-24	13.50	13.60	13.36	13.37	-1.04%	21,795,553
2026-04-23	13.49	13.62	13.44	13.51	+0.00%	23,232,382
2026-04-22	13.69	13.74	13.46	13.51	-1.17%	24,935,441
2026-04-21	13.45	13.72	13.42	13.67	+1.94%	33,741,828
2026-04-20	13.24	13.65	13.24	13.41	+1.59%	37,975,953
2026-04-17	13.30	13.36	13.18	13.20	-0.98%	18,045,689
2026-04-16	13.39	13.52	13.28	13.33	-0.37%	19,517,340
2026-04-15	13.24	13.48	13.18	13.38	+1.21%	19,075,236
2026-04-14	13.27	13.35	13.10	13.22	-0.53%	21,318,184
2026-04-13	13.39	13.39	13.20	13.29	-0.89%	22,587,369
2026-04-10	13.43	13.50	13.34	13.41	-0.37%	17,281,422
2026-04-09	13.54	13.56	13.41	13.46	-0.59%	13,722,762
2026-04-08	13.53	13.59	13.45	13.54	+0.67%	19,799,325
2026-04-07	13.82	13.84	13.40	13.45	-2.89%	26,708,711
2026-04-03	14.08	14.14	13.75	13.85	-2.12%	17,687,315
2026-04-02	14.20	14.26	13.88	14.15	+1.00%	20,941,115
2026-04-01	14.15	14.21	14.00	14.01	-1.06%	17,664,806
2026-03-31	14.40	14.50	14.15	14.16	-1.60%	19,159,309
2026-03-30	14.53	14.61	14.38	14.39	-1.71%	18,938,812
2026-03-27	14.81	14.90	14.51	14.64	-1.61%	22,887,841
2026-03-26	14.65	14.96	14.58	14.88	+1.36%	34,819,469
2026-03-25	14.47	14.82	14.30	14.68	+1.45%	31,204,311
2026-03-24	14.20	14.51	14.19	14.47	+2.33%	30,091,040
2026-03-23	14.41	14.55	14.09	14.14	-2.55%	32,468,364
2026-03-20	14.55	14.74	14.41	14.51	-0.34%	19,612,377
2026-03-19	14.50	14.74	14.49	14.56	-0.07%	24,906,598
2026-03-18	14.63	14.81	14.48	14.57	-0.68%	20,516,513
2026-03-17	14.58	14.86	14.53	14.67	+0.76%	30,492,002
2026-03-16	14.72	14.90	14.53	14.56	-1.49%	41,278,689
2026-03-13	15.01	15.10	14.73	14.78	-1.53%	57,319,593
2026-03-12	14.58	15.15	14.55	15.01	+2.46%	66,303,073
2026-03-11	14.39	14.67	14.12	14.65	+1.88%	50,271,114
2026-03-10	13.83	14.39	13.82	14.38	+2.57%	65,092,176
2026-03-09	13.84	14.14	13.78	14.02	+1.23%	59,630,708
2026-03-06	13.74	13.88	13.67	13.85	+0.87%	27,702,698
2026-03-05	13.58	13.80	13.53	13.73	+1.25%	34,374,229
2026-03-04	13.56	13.64	13.15	13.56	-0.29%	41,227,305
2026-03-03	13.46	13.69	13.40	13.60	+1.04%	52,186,962
2026-03-02	13.20	13.54	13.10	13.46	+1.58%	53,939,694
2026-02-27	13.10	13.33	13.05	13.25	+1.22%	50,363,068
2026-02-26	12.98	13.12	12.92	13.09	+0.93%	22,829,466
2026-02-25	13.02	13.16	12.87	12.97	-0.23%	35,759,364
2026-02-24	12.80	13.05	12.80	13.00	+1.72%	21,708,897
2026-02-13	12.86	12.87	12.77	12.78	-0.70%	16,314,354
2026-02-12	12.98	13.01	12.86	12.87	-0.77%	16,134,429
2026-02-11	13.03	13.05	12.97	12.97	-0.38%	9,715,630
2026-02-10	13.08	13.09	13.01	13.02	-0.53%	12,182,600
2026-02-09	13.07	13.20	13.02	13.09	+0.15%	14,314,574
2026-02-06	13.05	13.11	13.00	13.07	+0.00%	11,792,751
2026-02-05	13.03	13.11	12.95	13.07	+0.23%	15,626,588
2026-02-04	12.83	13.04	12.81	13.04	+1.72%	18,794,901
2026-02-03	12.87	12.94	12.76	12.82	-0.23%	17,553,104
2026-02-02	12.90	13.13	12.82	12.85	+0.78%	29,153,664
2026-01-30	13.00	13.10	12.75	12.75	-1.92%	26,470,564
2026-01-29	12.87	13.05	12.70	13.00	+1.01%	34,718,769
2026-01-28	13.02	13.08	12.87	12.87	-1.15%	35,810,783
2026-01-27	13.17	13.20	13.01	13.02	-1.14%	24,703,780
2026-01-26	13.17	13.28	13.09	13.17	+0.00%	26,683,835
2026-01-23	13.32	13.32	13.13	13.17	-0.98%	31,748,279
2026-01-22	13.26	13.35	13.23	13.30	+0.30%	21,818,000
2026-01-21	13.52	13.52	13.24	13.26	-1.85%	30,301,499
2026-01-20	13.38	13.57	13.32	13.51	+1.20%	40,757,443
2026-01-19	13.19	13.37	13.14	13.35	+1.29%	25,344,085
2026-01-16	13.26	13.43	13.15	13.18	+0.08%	33,561,283
2026-01-15	13.26	13.27	13.15	13.17	-0.90%	17,554,466
2026-01-14	13.42	13.42	13.25	13.29	-0.67%	24,447,366
2026-01-13	13.30	13.44	13.30	13.38	+0.60%	26,319,505
2026-01-12	13.30	13.33	13.24	13.30	+0.00%	18,860,064
2026-01-09	13.27	13.32	13.24	13.30	+0.08%	15,416,270
2026-01-08	13.26	13.35	13.22	13.29	-0.08%	18,468,646
2026-01-07	13.20	13.31	13.14	13.30	+0.91%	28,365,234
2026-01-06	13.16	13.20	13.11	13.18	+0.23%	29,027,966
2026-01-05	13.13	13.18	13.07	13.15	+0.23%	16,664,400
2025-12-31	13.10	13.19	13.08	13.12	+0.15%	13,122,129
2025-12-30	13.21	13.22	13.09	13.10	-0.76%	21,405,579
2025-12-29	13.42	13.44	13.17	13.20	-1.64%	33,380,577
2025-12-26	13.40	13.44	13.36	13.42	+0.07%	14,402,533
2025-12-25	13.46	13.55	13.37	13.41	-0.59%	19,687,353
2025-12-24	13.37	13.50	13.28	13.49	+0.75%	21,485,984
2025-12-23	13.42	13.52	13.38	13.39	-0.22%	17,183,006
2025-12-22	13.52	13.54	13.36	13.42	-0.67%	22,334,200
2025-12-19	13.60	13.60	13.50	13.51	-0.73%	15,089,353
2025-12-18	13.51	13.66	13.50	13.61	+0.74%	20,365,477
2025-12-17	13.64	13.64	13.43	13.51	-0.66%	21,369,385
2025-12-16	13.68	13.69	13.47	13.60	-0.66%	15,287,317
2025-12-15	13.72	13.79	13.60	13.69	-0.51%	17,324,947
2025-12-12	13.76	13.79	13.68	13.76	+0.00%	17,891,719
2025-12-11	13.81	13.90	13.72	13.76	-0.36%	13,969,528
2025-12-10	13.72	13.88	13.63	13.81	+0.66%	15,606,677
2025-12-09	13.70	13.87	13.65	13.72	+0.15%	12,773,094
2025-12-08	13.80	13.81	13.62	13.70	-0.80%	13,879,108
2025-12-05	13.88	13.88	13.76	13.81	-0.50%	11,693,226
2025-12-04	13.89	13.95	13.81	13.88	-0.07%	10,071,593
2025-12-03	13.80	13.94	13.75	13.89	+0.58%	11,590,068
2025-12-02	13.84	13.95	13.78	13.81	+0.00%	9,448,783
2025-12-01	13.76	13.83	13.67	13.81	+0.29%	13,926,390
2025-11-28	13.95	13.95	13.75	13.77	-1.08%	11,203,733
2025-11-27	13.66	13.98	13.62	13.92	+1.98%	19,616,517
2025-11-26	13.72	13.84	13.56	13.65	-0.51%	19,766,396
2025-11-25	13.71	13.76	13.55	13.72	+0.15%	18,966,502
2025-11-24	13.81	13.82	13.63	13.70	-0.80%	16,375,045
2025-11-21	13.76	13.88	13.70	13.81	+0.00%	18,686,559
2025-11-20	13.78	13.92	13.67	13.81	+0.29%	12,423,280
2025-11-19	13.68	13.82	13.64	13.77	+0.58%	11,400,719
2025-11-18	13.79	13.82	13.63	13.69	-0.80%	19,924,025
2025-11-17	13.92	13.96	13.73	13.80	-0.79%	18,497,089
2025-11-14	14.16	14.23	13.90	13.91	-1.77%	27,806,230
2025-11-13	14.60	14.64	14.08	14.16	-3.01%	29,520,100
2025-11-12	14.71	14.76	14.60	14.60	-0.68%	13,828,554
2025-11-11	14.68	14.72	14.58	14.70	+0.07%	12,403,788
2025-11-10	14.73	14.79	14.65	14.69	-0.27%	15,083,432
2025-11-07	14.71	14.85	14.63	14.73	+0.27%	21,374,054
2025-11-06	14.58	14.85	14.58	14.69	+0.69%	24,172,983
2025-11-05	14.50	14.62	14.44	14.59	+0.41%	16,580,201
2025-11-04	14.40	14.62	14.35	14.53	+0.90%	21,164,133
2025-11-03	14.40	14.51	14.31	14.40	+0.35%	17,358,717
2025-10-31	14.47	14.54	14.30	14.35	-0.83%	23,543,362
2025-10-30	14.35	14.58	14.31	14.47	+0.84%	26,705,764
2025-10-29	14.33	14.46	14.25	14.35	-0.21%	15,136,022
2025-10-28	14.35	14.44	14.26	14.38	+0.70%	19,337,805
2025-10-27	14.11	14.44	14.02	14.28	+0.85%	27,383,735
2025-10-24	14.08	14.23	14.04	14.16	+0.35%	24,545,789
2025-10-23	13.97	14.23	13.97	14.11	+0.86%	23,250,365
2025-10-22	13.87	14.02	13.83	13.99	+0.72%	22,080,302
2025-10-21	14.18	14.19	13.85	13.89	-2.25%	28,251,742
2025-10-20	14.10	14.22	13.90	14.21	-0.07%	31,803,031
2025-10-17	14.32	14.39	14.17	14.22	-0.70%	29,153,805
2025-10-16	14.19	14.36	14.17	14.32	+0.92%	29,952,205
2025-10-15	14.25	14.32	14.12	14.19	-0.49%	30,175,353
2025-10-14	13.82	14.28	13.72	14.26	+2.81%	68,479,733
2025-10-13	13.48	13.93	13.30	13.87	+1.76%	59,591,502
2025-10-10	13.46	13.71	13.37	13.63	+1.26%	42,178,540
2025-10-09	13.10	13.46	13.08	13.46	+3.06%	42,394,635
2025-09-30	13.11	13.11	13.03	13.06	-0.31%	18,789,870
2025-09-29	13.16	13.17	13.01	13.10	-0.30%	28,807,277

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+9.41%). 가장 약한 달: 8월 (-9.03%). 일별 데이터 2년치(2025–2026) 기준.

1월-6.71%
2월+1.70%
3월+3.99%
4월-0.17%
5월+4.86%
6월-6.34%
7월+9.41%
8월-9.03%
9월+0.86%
10월+6.61%
11월-4.38%
12월-5.00%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

SDIC Power Holdings Co Ltd (600886.SHG)의 최근 종가는 얼마입니까?

2026-10-16 기준 15.99. Closelook 데이터 레이크의 일별 가격 기록 기준.

600886.SHG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 16.30, 최저 12.70 (2026-10-16 기준).

SDIC Power Holdings Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 600886.SHG의 가장 강한 달은 7월(평균 +9.41%), 가장 약한 달은 8월(평균 -9.03%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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