Comparing Back to the side-by-side chart ↗
Bank of Communications Co (601328.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 | 8.10 | 8.20 | 8.03 | 8.09 | -0.61% | 289,163,320 |
| 2026-10-15 | 8.05 | 8.16 | 8.00 | 8.14 | +1.75% | 286,450,044 |
| 2026-10-14 | 7.97 | 8.09 | 7.95 | 8.00 | +0.25% | 226,002,209 |
| 2026-10-13 | 7.89 | 7.98 | 7.85 | 7.98 | +1.14% | 240,282,948 |
| 2026-10-12 | 7.80 | 7.90 | 7.80 | 7.89 | +1.41% | 212,830,826 |
| 2026-10-09 | 7.84 | 7.92 | 7.77 | 7.78 | -0.64% | 283,824,808 |
| 2026-10-08 | 7.73 | 7.87 | 7.70 | 7.83 | +1.03% | 202,338,571 |
| 2026-09-30 | 7.62 | 7.76 | 7.58 | 7.75 | +1.71% | 190,557,517 |
| 2026-09-29 | 7.58 | 7.68 | 7.54 | 7.62 | +0.40% | 206,567,516 |
| 2026-09-28 | 7.57 | 7.62 | 7.52 | 7.59 | +0.40% | 215,999,439 |
| 2026-09-24 | 7.55 | 7.61 | 7.52 | 7.56 | +0.53% | 136,022,818 |
| 2026-09-23 | 7.55 | 7.62 | 7.48 | 7.52 | -0.40% | 102,612,058 |
| 2026-09-22 | 7.52 | 7.57 | 7.47 | 7.55 | +0.00% | 118,358,721 |
| 2026-09-21 | 7.45 | 7.57 | 7.38 | 7.55 | +1.21% | 147,921,848 |
| 2026-09-18 | 7.53 | 7.58 | 7.45 | 7.46 | -1.58% | 217,865,412 |
| 2026-09-17 | 7.51 | 7.66 | 7.49 | 7.58 | +0.00% | 181,658,309 |
| 2026-09-16 | 7.56 | 7.61 | 7.50 | 7.58 | +0.26% | 142,087,650 |
| 2026-09-15 | 7.62 | 7.63 | 7.52 | 7.56 | -0.79% | 123,167,028 |
| 2026-09-14 | 7.49 | 7.63 | 7.47 | 7.62 | +1.87% | 223,707,437 |
| 2026-09-11 | 7.47 | 7.50 | 7.38 | 7.48 | +0.54% | 198,330,265 |
| 2026-09-10 | 7.30 | 7.45 | 7.29 | 7.44 | +2.06% | 151,635,148 |
| 2026-09-09 | 7.28 | 7.32 | 7.23 | 7.29 | +0.14% | 100,751,759 |
| 2026-09-08 | 7.30 | 7.36 | 7.24 | 7.28 | -0.55% | 131,869,894 |
| 2026-09-07 | 7.42 | 7.46 | 7.29 | 7.32 | -1.35% | 165,670,786 |
| 2026-09-04 | 7.30 | 7.44 | 7.30 | 7.42 | +1.37% | 173,423,200 |
| 2026-09-03 | 7.39 | 7.51 | 7.30 | 7.32 | -1.48% | 226,924,949 |
| 2026-09-02 | 7.40 | 7.48 | 7.37 | 7.43 | +0.95% | 208,998,066 |
| 2026-09-01 | 7.24 | 7.38 | 7.21 | 7.36 | +1.66% | 221,575,078 |
| 2026-08-31 | 7.14 | 7.28 | 7.13 | 7.24 | +1.97% | 213,407,934 |
| 2026-08-28 | 7.07 | 7.13 | 7.01 | 7.10 | +0.42% | 115,723,590 |
| 2026-08-27 | 7.15 | 7.17 | 7.03 | 7.07 | -1.39% | 144,971,221 |
| 2026-08-26 | 7.13 | 7.23 | 7.13 | 7.17 | +0.14% | 129,201,220 |
| 2026-08-25 | 7.23 | 7.25 | 7.14 | 7.16 | -0.56% | 144,289,094 |
| 2026-08-24 | 7.10 | 7.23 | 7.09 | 7.20 | +1.12% | 152,697,437 |
| 2026-08-21 | 7.12 | 7.17 | 7.09 | 7.12 | +0.14% | 132,615,698 |
| 2026-08-20 | 7.10 | 7.15 | 7.05 | 7.11 | -0.56% | 126,900,711 |
| 2026-08-19 | 7.05 | 7.15 | 7.03 | 7.15 | +2.00% | 238,786,873 |
| 2026-08-18 | 6.90 | 7.03 | 6.89 | 7.01 | +1.59% | 183,373,515 |
| 2026-08-17 | 6.89 | 6.92 | 6.86 | 6.90 | +0.29% | 117,405,300 |
| 2026-08-14 | 6.91 | 6.96 | 6.87 | 6.88 | -0.72% | 128,105,611 |
| 2026-08-13 | 6.90 | 6.94 | 6.87 | 6.93 | +0.29% | 116,243,914 |
| 2026-08-12 | 6.91 | 6.93 | 6.84 | 6.91 | -0.14% | 133,066,766 |
| 2026-08-11 | 6.92 | 6.95 | 6.86 | 6.92 | +0.29% | 131,418,692 |
| 2026-08-10 | 6.88 | 6.97 | 6.87 | 6.90 | -0.14% | 109,886,046 |
| 2026-08-07 | 6.92 | 6.96 | 6.85 | 6.91 | -0.43% | 141,530,924 |
| 2026-08-06 | 6.95 | 6.98 | 6.86 | 6.94 | +0.14% | 149,189,650 |
| 2026-08-05 | 7.06 | 7.07 | 6.91 | 6.93 | -1.56% | 185,993,929 |
| 2026-08-04 | 7.20 | 7.20 | 7.04 | 7.04 | -2.90% | 176,843,427 |
| 2026-08-03 | 7.15 | 7.25 | 7.09 | 7.25 | +0.97% | 233,858,263 |
| 2026-07-31 | 7.19 | 7.19 | 6.98 | 7.18 | -1.91% | 377,706,580 |
| 2026-07-30 | 7.08 | 7.32 | 7.07 | 7.32 | +3.24% | 341,889,735 |
| 2026-07-29 | 7.13 | 7.16 | 7.07 | 7.09 | -0.28% | 236,742,118 |
| 2026-07-28 | 7.06 | 7.11 | 6.99 | 7.11 | +1.43% | 267,171,169 |
| 2026-07-27 | 7.09 | 7.10 | 6.99 | 7.01 | -0.43% | 195,705,196 |
| 2026-07-24 | 7.01 | 7.05 | 6.98 | 7.04 | +1.29% | 230,953,107 |
| 2026-07-23 | 6.94 | 6.99 | 6.89 | 6.95 | +0.00% | 134,912,897 |
| 2026-07-22 | 6.78 | 6.95 | 6.76 | 6.95 | +2.06% | 199,843,453 |
| 2026-07-21 | 7.05 | 7.08 | 6.80 | 6.81 | -3.13% | 308,789,492 |
| 2026-07-20 | 6.81 | 7.03 | 6.79 | 7.03 | +2.93% | 350,195,130 |
| 2026-07-17 | 6.76 | 6.85 | 6.74 | 6.83 | +0.89% | 221,425,763 |
| 2026-07-16 | 6.86 | 6.89 | 6.73 | 6.77 | -0.88% | 162,597,702 |
| 2026-07-15 | 6.74 | 6.86 | 6.71 | 6.83 | +0.74% | 197,288,808 |
| 2026-07-14 | 6.75 | 6.83 | 6.71 | 6.78 | +0.15% | 208,907,047 |
| 2026-07-13 | 6.60 | 6.79 | 6.58 | 6.77 | +2.42% | 266,835,044 |
| 2026-07-10 | 6.54 | 6.65 | 6.51 | 6.61 | -1.05% | 171,067,567 |
| 2026-07-09 | 6.75 | 6.76 | 6.66 | 6.68 | -1.33% | 188,101,516 |
| 2026-07-08 | 6.67 | 6.79 | 6.61 | 6.77 | +1.04% | 182,383,239 |
| 2026-07-07 | 6.63 | 6.72 | 6.59 | 6.70 | +0.90% | 184,478,286 |
| 2026-07-06 | 6.49 | 6.65 | 6.46 | 6.64 | +2.00% | 224,400,175 |
| 2026-07-03 | 6.50 | 6.58 | 6.44 | 6.51 | +0.00% | 172,030,085 |
| 2026-07-02 | 6.49 | 6.60 | 6.44 | 6.51 | +1.09% | 193,815,323 |
| 2026-07-01 | 6.42 | 6.52 | 6.37 | 6.44 | +0.16% | 157,851,436 |
| 2026-06-30 | 6.54 | 6.55 | 6.41 | 6.43 | -2.13% | 206,649,967 |
| 2026-06-29 | 6.52 | 6.59 | 6.40 | 6.57 | +0.92% | 228,624,805 |
| 2026-06-26 | 6.60 | 6.62 | 6.51 | 6.51 | -1.21% | 240,648,745 |
| 2026-06-25 | 6.63 | 6.67 | 6.57 | 6.59 | -0.60% | 209,255,176 |
| 2026-06-24 | 6.84 | 6.87 | 6.63 | 6.63 | -2.93% | 251,448,397 |
| 2026-06-23 | 6.70 | 6.91 | 6.69 | 6.83 | +2.09% | 271,210,750 |
| 2026-06-22 | 6.67 | 6.77 | 6.63 | 6.69 | +0.15% | 205,069,821 |
| 2026-06-18 | 6.90 | 6.91 | 6.67 | 6.68 | -3.19% | 247,396,005 |
| 2026-06-17 | 6.96 | 7.03 | 6.86 | 6.90 | -0.72% | 160,370,445 |
| 2026-06-16 | 7.00 | 7.03 | 6.93 | 6.95 | -0.86% | 157,896,990 |
| 2026-06-15 | 7.14 | 7.17 | 6.98 | 7.01 | -1.82% | 267,881,625 |
| 2026-06-12 | 6.93 | 7.16 | 6.89 | 7.14 | +2.44% | 357,605,488 |
| 2026-06-11 | 6.94 | 6.98 | 6.85 | 6.97 | +0.43% | 177,595,652 |
| 2026-06-10 | 6.88 | 6.99 | 6.86 | 6.94 | +0.87% | 217,056,887 |
| 2026-06-09 | 6.83 | 6.93 | 6.81 | 6.88 | +0.29% | 183,622,366 |
| 2026-06-08 | 6.83 | 6.89 | 6.80 | 6.86 | +0.44% | 182,637,175 |
| 2026-06-05 | 6.74 | 6.84 | 6.73 | 6.83 | +1.64% | 186,311,947 |
| 2026-06-04 | 6.81 | 6.82 | 6.71 | 6.72 | -0.88% | 144,841,712 |
| 2026-06-03 | 6.85 | 6.85 | 6.73 | 6.78 | -1.02% | 181,106,764 |
| 2026-06-02 | 6.77 | 6.86 | 6.76 | 6.85 | +0.88% | 198,889,767 |
| 2026-06-01 | 6.67 | 6.79 | 6.65 | 6.79 | +1.95% | 237,686,177 |
| 2026-05-29 | 6.53 | 6.69 | 6.50 | 6.66 | +1.83% | 219,363,223 |
| 2026-05-28 | 6.59 | 6.64 | 6.52 | 6.54 | -0.76% | 160,443,031 |
| 2026-05-27 | 6.60 | 6.64 | 6.58 | 6.59 | -0.15% | 153,015,235 |
| 2026-05-26 | 6.60 | 6.66 | 6.58 | 6.60 | -0.15% | 150,168,952 |
| 2026-05-25 | 6.64 | 6.68 | 6.60 | 6.61 | -0.45% | 115,715,903 |
| 2026-05-22 | 6.64 | 6.73 | 6.60 | 6.64 | +0.00% | 184,481,135 |
| 2026-05-21 | 6.57 | 6.66 | 6.55 | 6.64 | +1.07% | 153,396,016 |
| 2026-05-20 | 6.68 | 6.69 | 6.56 | 6.57 | -1.50% | 180,065,426 |
| 2026-05-19 | 6.67 | 6.75 | 6.67 | 6.67 | +0.15% | 174,075,727 |
| 2026-05-18 | 6.73 | 6.73 | 6.66 | 6.66 | -0.89% | 128,980,160 |
| 2026-05-15 | 6.73 | 6.78 | 6.69 | 6.72 | -0.15% | 159,331,268 |
| 2026-05-14 | 6.68 | 6.76 | 6.66 | 6.73 | +0.75% | 182,735,841 |
| 2026-05-13 | 6.69 | 6.73 | 6.66 | 6.68 | +0.15% | 147,507,587 |
| 2026-05-12 | 6.67 | 6.73 | 6.66 | 6.67 | +0.00% | 137,859,606 |
| 2026-05-11 | 6.70 | 6.70 | 6.65 | 6.67 | -0.45% | 165,460,760 |
| 2026-05-08 | 6.71 | 6.74 | 6.68 | 6.70 | +0.15% | 115,057,793 |
| 2026-05-07 | 6.73 | 6.77 | 6.69 | 6.69 | -0.59% | 136,153,397 |
| 2026-05-06 | 6.80 | 6.80 | 6.67 | 6.73 | -1.03% | 253,914,445 |
| 2026-04-30 | 6.92 | 6.93 | 6.78 | 6.80 | -2.16% | 248,444,294 |
| 2026-04-29 | 6.98 | 6.99 | 6.88 | 6.95 | -0.43% | 132,439,544 |
| 2026-04-28 | 6.91 | 6.98 | 6.90 | 6.98 | +0.87% | 118,178,739 |
| 2026-04-27 | 6.97 | 7.04 | 6.92 | 6.92 | -0.86% | 107,235,199 |
| 2026-04-24 | 7.00 | 7.01 | 6.94 | 6.98 | -0.14% | 93,807,781 |
| 2026-04-23 | 6.97 | 7.02 | 6.93 | 6.99 | +0.29% | 132,788,978 |
| 2026-04-22 | 7.03 | 7.04 | 6.96 | 6.97 | -0.71% | 99,286,013 |
| 2026-04-21 | 7.04 | 7.11 | 7.00 | 7.02 | -0.43% | 119,407,388 |
| 2026-04-20 | 6.95 | 7.05 | 6.94 | 7.05 | +1.29% | 131,525,393 |
| 2026-04-17 | 6.91 | 6.97 | 6.89 | 6.96 | +0.58% | 104,639,102 |
| 2026-04-16 | 6.94 | 6.99 | 6.91 | 6.92 | -0.14% | 113,604,038 |
| 2026-04-15 | 6.88 | 6.96 | 6.87 | 6.93 | +0.43% | 147,537,354 |
| 2026-04-14 | 6.85 | 6.90 | 6.82 | 6.90 | +0.73% | 108,123,017 |
| 2026-04-13 | 6.81 | 6.85 | 6.76 | 6.85 | +0.74% | 96,622,275 |
| 2026-04-10 | 6.83 | 6.84 | 6.80 | 6.80 | -0.58% | 109,168,442 |
| 2026-04-09 | 6.90 | 6.92 | 6.81 | 6.84 | -1.01% | 109,260,727 |
| 2026-04-08 | 6.91 | 6.93 | 6.84 | 6.91 | +0.00% | 143,152,768 |
| 2026-04-07 | 6.99 | 7.01 | 6.89 | 6.91 | -1.14% | 108,764,922 |
| 2026-04-03 | 7.09 | 7.10 | 6.98 | 6.99 | -1.41% | 102,557,739 |
| 2026-04-02 | 7.01 | 7.10 | 7.00 | 7.09 | +1.14% | 146,850,902 |
| 2026-04-01 | 7.01 | 7.07 | 6.97 | 7.01 | +0.14% | 144,757,087 |
| 2026-03-31 | 6.99 | 7.13 | 6.98 | 7.00 | +0.43% | 203,256,317 |
| 2026-03-30 | 6.88 | 7.00 | 6.86 | 6.97 | +1.31% | 186,036,778 |
| 2026-03-27 | 6.85 | 6.91 | 6.83 | 6.88 | +0.29% | 133,207,454 |
| 2026-03-26 | 6.80 | 6.89 | 6.80 | 6.86 | +0.44% | 122,240,160 |
| 2026-03-25 | 6.81 | 6.83 | 6.72 | 6.83 | +0.15% | 145,593,690 |
| 2026-03-24 | 6.69 | 6.83 | 6.69 | 6.82 | +2.25% | 169,705,239 |
| 2026-03-23 | 6.89 | 6.90 | 6.66 | 6.67 | -3.47% | 226,077,741 |
| 2026-03-20 | 6.89 | 6.95 | 6.86 | 6.91 | +0.29% | 153,284,064 |
| 2026-03-19 | 6.87 | 6.95 | 6.86 | 6.89 | -0.14% | 146,366,289 |
| 2026-03-18 | 6.95 | 6.96 | 6.85 | 6.90 | -0.58% | 145,538,705 |
| 2026-03-17 | 6.86 | 6.96 | 6.85 | 6.94 | +1.02% | 143,163,523 |
| 2026-03-16 | 6.85 | 6.93 | 6.84 | 6.87 | +0.29% | 149,337,025 |
| 2026-03-13 | 6.80 | 6.90 | 6.77 | 6.85 | +0.74% | 179,574,616 |
| 2026-03-12 | 6.77 | 6.84 | 6.77 | 6.80 | +0.15% | 109,949,257 |
| 2026-03-11 | 6.72 | 6.80 | 6.69 | 6.79 | +0.89% | 124,362,303 |
| 2026-03-10 | 6.75 | 6.76 | 6.69 | 6.73 | -0.44% | 121,985,751 |
| 2026-03-09 | 6.73 | 6.81 | 6.72 | 6.76 | -0.15% | 202,476,973 |
| 2026-03-06 | 6.71 | 6.78 | 6.69 | 6.77 | +0.74% | 139,952,051 |
| 2026-03-05 | 6.63 | 6.75 | 6.61 | 6.72 | +0.90% | 168,188,429 |
| 2026-03-04 | 6.74 | 6.74 | 6.60 | 6.66 | -1.19% | 254,138,271 |
| 2026-03-03 | 6.59 | 6.81 | 6.57 | 6.74 | +2.43% | 367,981,095 |
| 2026-03-02 | 6.53 | 6.60 | 6.51 | 6.58 | +0.46% | 169,183,618 |
| 2026-02-27 | 6.58 | 6.61 | 6.55 | 6.55 | -0.46% | 118,803,306 |
| 2026-02-26 | 6.62 | 6.67 | 6.56 | 6.58 | -0.60% | 127,737,711 |
| 2026-02-25 | 6.68 | 6.70 | 6.62 | 6.62 | -0.75% | 140,237,800 |
| 2026-02-24 | 6.68 | 6.69 | 6.64 | 6.67 | +0.30% | 114,004,540 |
| 2026-02-13 | 6.73 | 6.74 | 6.64 | 6.65 | -1.19% | 146,145,624 |
| 2026-02-12 | 6.82 | 6.82 | 6.70 | 6.73 | -1.32% | 144,138,473 |
| 2026-02-11 | 6.83 | 6.85 | 6.76 | 6.82 | +0.00% | 110,280,801 |
| 2026-02-10 | 6.74 | 6.83 | 6.73 | 6.82 | +1.19% | 159,466,690 |
| 2026-02-09 | 6.70 | 6.77 | 6.67 | 6.74 | +0.45% | 141,282,864 |
| 2026-02-06 | 6.79 | 6.81 | 6.69 | 6.71 | -0.74% | 172,955,097 |
| 2026-02-05 | 6.68 | 6.77 | 6.67 | 6.76 | +1.35% | 173,216,618 |
| 2026-02-04 | 6.58 | 6.68 | 6.57 | 6.67 | +1.21% | 138,793,132 |
| 2026-02-03 | 6.65 | 6.66 | 6.55 | 6.59 | -0.90% | 227,099,802 |
| 2026-02-02 | 6.67 | 6.77 | 6.64 | 6.65 | +0.45% | 278,185,806 |
| 2026-01-30 | 6.63 | 6.71 | 6.62 | 6.62 | +0.30% | 243,931,149 |
| 2026-01-29 | 6.56 | 6.64 | 6.48 | 6.60 | +0.76% | 314,511,436 |
| 2026-01-28 | 6.61 | 6.65 | 6.54 | 6.55 | -0.91% | 328,086,516 |
| 2026-01-27 | 6.65 | 6.73 | 6.60 | 6.61 | -0.45% | 231,273,719 |
| 2026-01-26 | 6.63 | 6.73 | 6.60 | 6.64 | +0.00% | 258,231,034 |
| 2026-01-23 | 6.72 | 6.77 | 6.62 | 6.64 | -1.04% | 222,566,886 |
| 2026-01-22 | 6.74 | 6.80 | 6.69 | 6.71 | -0.15% | 178,056,167 |
| 2026-01-21 | 6.88 | 6.91 | 6.71 | 6.72 | -2.04% | 253,721,469 |
| 2026-01-20 | 6.83 | 6.91 | 6.81 | 6.86 | +0.59% | 161,452,828 |
| 2026-01-19 | 6.87 | 6.92 | 6.81 | 6.82 | -0.73% | 157,152,985 |
| 2026-01-16 | 6.94 | 6.96 | 6.85 | 6.87 | -0.87% | 196,645,237 |
| 2026-01-15 | 7.03 | 7.05 | 6.91 | 6.93 | -1.56% | 167,708,671 |
| 2026-01-14 | 7.08 | 7.09 | 7.02 | 7.04 | -0.71% | 166,432,793 |
| 2026-01-13 | 7.11 | 7.16 | 7.06 | 7.09 | -0.14% | 134,331,903 |
| 2026-01-12 | 7.07 | 7.12 | 7.02 | 7.10 | +0.42% | 145,403,931 |
| 2026-01-09 | 7.12 | 7.13 | 7.06 | 7.07 | -0.28% | 96,956,414 |
| 2026-01-08 | 7.13 | 7.14 | 7.08 | 7.09 | -0.56% | 115,416,768 |
| 2026-01-07 | 7.18 | 7.19 | 7.12 | 7.13 | -0.70% | 117,423,792 |
| 2026-01-06 | 7.24 | 7.24 | 7.15 | 7.18 | -0.69% | 147,045,867 |
| 2026-01-05 | 7.26 | 7.28 | 7.18 | 7.23 | -0.28% | 138,016,014 |
| 2025-12-31 | 7.25 | 7.30 | 7.23 | 7.25 | +0.14% | 85,632,834 |
| 2025-12-30 | 7.35 | 7.36 | 7.24 | 7.24 | -1.76% | 108,818,545 |
| 2025-12-29 | 7.21 | 7.38 | 7.18 | 7.37 | +2.08% | 169,510,855 |
| 2025-12-26 | 7.19 | 7.23 | 7.16 | 7.22 | +0.28% | 90,193,104 |
| 2025-12-25 | 7.24 | 7.27 | 7.19 | 7.20 | -2.17% | 109,956,030 |
| 2025-12-24 | 7.43 | 7.47 | 7.36 | 7.36 | -1.08% | 147,096,984 |
| 2025-12-23 | 7.40 | 7.47 | 7.38 | 7.44 | +0.54% | 115,984,610 |
| 2025-12-22 | 7.42 | 7.46 | 7.37 | 7.40 | -0.40% | 115,102,143 |
| 2025-12-19 | 7.46 | 7.47 | 7.39 | 7.43 | -0.40% | 130,563,507 |
| 2025-12-18 | 7.31 | 7.48 | 7.31 | 7.46 | +2.05% | 115,295,052 |
| 2025-12-17 | 7.26 | 7.37 | 7.23 | 7.31 | +0.55% | 126,320,955 |
| 2025-12-16 | 7.32 | 7.33 | 7.23 | 7.27 | -0.82% | 121,432,385 |
| 2025-12-15 | 7.35 | 7.39 | 7.33 | 7.33 | -0.27% | 99,047,360 |
| 2025-12-12 | 7.35 | 7.38 | 7.29 | 7.35 | -0.14% | 180,593,318 |
| 2025-12-11 | 7.32 | 7.36 | 7.29 | 7.36 | +0.68% | 117,595,120 |
| 2025-12-10 | 7.43 | 7.47 | 7.30 | 7.31 | -1.88% | 148,972,862 |
| 2025-12-09 | 7.49 | 7.49 | 7.40 | 7.45 | -0.13% | 95,117,411 |
| 2025-12-08 | 7.43 | 7.51 | 7.41 | 7.46 | +0.54% | 120,827,644 |
| 2025-12-05 | 7.43 | 7.52 | 7.39 | 7.42 | -0.27% | 141,616,647 |
| 2025-12-04 | 7.51 | 7.52 | 7.41 | 7.44 | -1.20% | 134,652,271 |
| 2025-12-03 | 7.63 | 7.67 | 7.49 | 7.53 | -1.57% | 153,330,589 |
| 2025-12-02 | 7.69 | 7.74 | 7.62 | 7.65 | -0.52% | 97,551,634 |
| 2025-12-01 | 7.57 | 7.70 | 7.54 | 7.69 | +1.32% | 202,416,837 |
| 2025-11-28 | 7.69 | 7.71 | 7.56 | 7.59 | -1.56% | 166,761,995 |
| 2025-11-27 | 7.67 | 7.73 | 7.57 | 7.71 | +0.65% | 159,518,454 |
| 2025-11-26 | 7.72 | 7.77 | 7.63 | 7.66 | -0.78% | 150,076,805 |
| 2025-11-25 | 7.55 | 7.72 | 7.51 | 7.72 | +2.12% | 212,059,075 |
| 2025-11-24 | 7.62 | 7.65 | 7.54 | 7.56 | -0.79% | 189,538,385 |
| 2025-11-21 | 7.66 | 7.72 | 7.59 | 7.62 | -0.39% | 244,088,847 |
| 2025-11-20 | 7.51 | 7.72 | 7.48 | 7.65 | +1.59% | 268,788,057 |
| 2025-11-19 | 7.44 | 7.57 | 7.42 | 7.53 | +1.35% | 176,766,192 |
| 2025-11-18 | 7.39 | 7.49 | 7.35 | 7.43 | +0.54% | 144,451,448 |
| 2025-11-17 | 7.50 | 7.51 | 7.38 | 7.39 | -1.73% | 156,655,031 |
| 2025-11-14 | 7.46 | 7.58 | 7.46 | 7.52 | +0.94% | 207,195,001 |
| 2025-11-13 | 7.45 | 7.48 | 7.37 | 7.45 | +0.00% | 169,974,162 |
| 2025-11-12 | 7.41 | 7.49 | 7.40 | 7.45 | +0.81% | 183,395,732 |
| 2025-11-11 | 7.36 | 7.41 | 7.33 | 7.39 | +0.27% | 114,078,285 |
| 2025-11-10 | 7.30 | 7.38 | 7.27 | 7.37 | +0.82% | 138,173,973 |
| 2025-11-07 | 7.35 | 7.39 | 7.28 | 7.31 | -0.41% | 155,543,685 |
| 2025-11-06 | 7.34 | 7.36 | 7.29 | 7.34 | +0.00% | 175,147,651 |
| 2025-11-05 | 7.40 | 7.42 | 7.34 | 7.34 | -0.68% | 172,030,597 |
| 2025-11-04 | 7.28 | 7.39 | 7.26 | 7.39 | +1.65% | 228,439,366 |
| 2025-11-03 | 7.18 | 7.30 | 7.15 | 7.27 | +1.25% | 212,592,472 |
| 2025-10-31 | 7.14 | 7.19 | 7.05 | 7.18 | +1.27% | 220,535,263 |
| 2025-10-30 | 7.13 | 7.18 | 7.06 | 7.09 | -0.56% | 236,524,388 |
| 2025-10-29 | 7.25 | 7.26 | 7.12 | 7.13 | -1.93% | 249,107,870 |
| 2025-10-28 | 7.29 | 7.32 | 7.18 | 7.27 | -0.14% | 230,158,847 |
| 2025-10-27 | 7.21 | 7.33 | 7.13 | 7.28 | +0.69% | 345,891,229 |
| 2025-10-24 | 7.19 | 7.32 | 7.16 | 7.23 | +0.42% | 273,198,271 |
| 2025-10-23 | 7.16 | 7.24 | 7.10 | 7.20 | +0.84% | 251,500,910 |
| 2025-10-22 | 7.03 | 7.16 | 7.03 | 7.14 | +1.56% | 215,087,190 |
| 2025-10-21 | 6.95 | 7.07 | 6.95 | 7.03 | +0.86% | 201,830,821 |
| 2025-10-20 | 6.97 | 7.00 | 6.83 | 6.97 | -0.14% | 238,240,573 |
| 2025-10-17 | 7.00 | 7.11 | 6.95 | 6.98 | -0.29% | 260,188,831 |
| 2025-10-16 | 6.88 | 7.03 | 6.87 | 7.00 | +1.74% | 276,401,850 |
| 2025-10-15 | 6.86 | 6.92 | 6.83 | 6.88 | +0.29% | 236,727,708 |
| 2025-10-14 | 6.70 | 6.86 | 6.67 | 6.86 | +2.08% | 319,875,238 |
| 2025-10-13 | 6.74 | 6.77 | 6.65 | 6.72 | -0.44% | 233,020,185 |
| 2025-10-10 | 6.71 | 6.83 | 6.70 | 6.75 | +0.45% | 219,116,086 |
| 2025-10-09 | 6.70 | 6.73 | 6.66 | 6.72 | +0.00% | 173,106,070 |
| 2025-09-30 | 6.81 | 6.82 | 6.71 | 6.72 | -1.18% | 184,867,790 |
| 2025-09-29 | 6.82 | 6.89 | 6.74 | 6.80 | -0.29% | 207,041,922 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 10월 (+6.85%). 가장 약한 달: 1월 (-6.08%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Bank of Communications Co (601328.SHG)의 최근 종가는 얼마입니까?
2026-10-16 기준 8.09. Closelook 데이터 레이크의 일별 가격 기록 기준.
601328.SHG의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 8.20, 최저 6.37 (2026-10-16 기준).
Bank of Communications Co이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 601328.SHG의 가장 강한 달은 10월(평균 +6.85%), 가장 약한 달은 1월(평균 -6.08%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.