New China Life Insurance Co Ltd (601336.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	52.65	52.88	51.90	52.31	-0.11%	9,465,091
2026-10-15	52.72	53.04	51.86	52.37	-1.74%	15,469,920
2026-10-14	54.98	54.98	53.15	53.30	-3.30%	16,439,728
2026-10-13	56.04	56.05	54.91	55.12	-2.06%	11,786,240
2026-10-12	56.90	57.21	56.02	56.28	-1.09%	12,300,580
2026-10-09	56.00	57.00	55.84	56.90	+1.39%	9,518,063
2026-10-08	56.10	56.85	55.90	56.12	-0.41%	7,659,368
2026-09-30	55.93	56.47	55.88	56.35	+0.73%	6,361,839
2026-09-29	55.97	56.29	55.82	55.94	+0.07%	6,421,651
2026-09-28	57.26	57.45	55.86	55.90	-2.92%	13,073,588
2026-09-24	57.80	57.88	56.88	57.58	-0.52%	12,178,154
2026-09-23	58.50	58.66	57.85	57.88	-1.36%	8,383,247
2026-09-22	58.32	58.86	58.12	58.68	+0.24%	11,633,853
2026-09-21	58.00	58.56	57.80	58.54	+0.62%	10,316,803
2026-09-18	57.50	58.27	57.45	58.18	+1.31%	12,482,194
2026-09-17	57.27	57.57	56.89	57.43	-0.05%	9,990,348
2026-09-16	57.63	57.74	56.77	57.46	-0.29%	10,930,172
2026-09-15	58.52	58.55	57.50	57.63	-1.34%	10,703,032
2026-09-14	58.18	58.80	58.17	58.41	+0.19%	8,942,094
2026-09-11	59.36	59.38	57.95	58.30	-2.38%	17,982,737
2026-09-10	59.80	60.14	59.40	59.72	-0.35%	12,794,450
2026-09-09	59.88	60.20	59.51	59.93	-0.22%	16,833,379
2026-09-08	60.42	61.06	59.88	60.06	-1.02%	18,405,129
2026-09-07	62.80	62.81	60.55	60.68	-2.52%	25,854,103
2026-09-04	61.95	63.43	61.95	62.25	+0.53%	23,469,626
2026-09-03	60.80	62.84	60.58	61.92	+2.26%	31,962,963
2026-09-02	61.18	61.86	60.24	60.55	-1.54%	19,992,403
2026-09-01	59.82	62.00	59.68	61.50	+2.30%	39,390,651
2026-08-31	59.81	60.12	59.18	60.12	+0.54%	16,316,287
2026-08-28	60.31	60.36	59.65	59.80	-1.30%	19,173,631
2026-08-27	60.10	60.71	59.80	60.59	-0.64%	26,590,367
2026-08-26	59.29	61.00	59.10	60.98	+2.73%	25,935,211
2026-08-25	59.50	59.86	58.72	59.36	-0.12%	14,198,265
2026-08-24	58.66	59.88	58.29	59.43	+1.09%	22,758,220
2026-08-21	58.36	59.09	57.96	58.79	+1.22%	18,712,769
2026-08-20	57.47	58.20	57.45	58.08	+0.73%	10,526,900
2026-08-19	57.75	58.24	57.36	57.66	-0.48%	14,770,765
2026-08-18	58.21	58.48	57.38	57.94	-1.04%	11,119,782
2026-08-17	57.62	58.58	57.37	58.55	+1.33%	11,281,390
2026-08-14	58.32	58.36	57.61	57.78	-1.21%	14,054,087
2026-08-13	58.72	59.04	58.41	58.49	-0.58%	13,389,377
2026-08-12	58.31	58.95	58.01	58.83	+0.81%	11,695,885
2026-08-11	59.86	60.06	58.31	58.36	-2.83%	24,455,754
2026-08-10	60.30	60.76	59.86	60.06	-0.99%	15,134,712
2026-08-07	60.30	60.76	59.89	60.66	-2.84%	17,027,250
2026-08-06	63.00	63.18	61.88	62.43	-1.39%	21,532,359
2026-08-05	62.15	63.34	61.60	63.31	+1.64%	24,477,937
2026-08-04	62.85	62.90	62.20	62.29	-0.92%	15,638,538
2026-08-03	63.24	63.30	62.35	62.87	-0.43%	16,585,601
2026-07-31	62.12	63.72	62.12	63.14	+0.69%	22,658,813
2026-07-30	62.50	63.22	61.82	62.71	-0.43%	22,293,183
2026-07-29	62.83	63.32	62.41	62.98	+0.32%	15,982,994
2026-07-28	62.91	63.38	62.35	62.78	-0.82%	13,183,432
2026-07-27	62.98	63.32	62.00	63.30	+0.29%	18,363,024
2026-07-24	65.31	65.59	62.62	63.12	-3.96%	27,336,196
2026-07-23	65.04	66.10	64.51	65.72	+0.60%	23,061,560
2026-07-22	64.01	65.88	63.23	65.33	+1.07%	30,952,461
2026-07-21	64.89	65.89	63.66	64.64	-0.31%	29,051,421
2026-07-20	63.00	65.45	62.99	64.84	+3.25%	36,171,249
2026-07-17	63.89	64.78	62.61	62.80	-2.41%	25,110,709
2026-07-16	64.88	65.33	63.88	64.35	-1.83%	22,485,860
2026-07-15	64.00	66.66	63.55	65.55	+1.61%	39,626,126
2026-07-14	63.48	64.97	61.81	64.51	+4.08%	41,989,294
2026-07-13	62.21	62.70	60.87	61.98	-1.59%	23,073,281
2026-07-10	61.85	63.30	61.40	62.98	+0.74%	25,003,919
2026-07-09	62.41	62.82	60.61	62.52	-0.87%	30,421,902
2026-07-08	62.86	63.94	62.21	63.07	-0.38%	21,432,061
2026-07-07	63.58	63.99	62.63	63.31	-1.81%	23,632,933
2026-07-06	63.52	64.98	62.90	64.48	+1.51%	40,101,269
2026-07-03	64.02	65.27	62.80	63.52	+0.06%	30,499,892
2026-07-02	64.88	65.98	63.31	63.48	-2.91%	40,621,809
2026-07-01	59.27	65.63	59.01	65.38	+9.59%	67,016,041
2026-06-30	59.77	60.77	58.80	59.66	-1.37%	26,208,898
2026-06-29	59.90	61.50	58.82	60.49	+1.49%	27,164,229
2026-06-26	62.58	63.85	59.59	59.60	-6.05%	39,432,692
2026-06-25	60.81	65.28	60.76	63.44	+2.57%	47,334,056
2026-06-24	62.88	62.97	60.51	61.85	-0.75%	33,510,517
2026-06-23	63.80	64.50	61.62	62.32	-1.56%	47,936,739
2026-06-22	56.80	63.31	56.35	63.31	+10.01%	68,668,252
2026-06-18	61.60	61.60	57.25	57.55	-6.80%	47,928,287
2026-06-17	62.40	62.46	61.07	61.75	-0.37%	24,885,432
2026-06-16	62.60	63.25	61.50	61.98	-1.93%	25,267,063
2026-06-15	61.86	63.99	61.36	63.20	+2.83%	36,743,512
2026-06-12	58.62	61.80	58.00	61.46	+3.78%	40,444,012
2026-06-11	58.21	60.49	58.21	59.22	+2.05%	34,445,078
2026-06-10	55.70	58.30	55.41	58.03	+3.87%	34,016,320
2026-06-09	55.29	56.08	55.01	55.87	+0.79%	16,294,145
2026-06-08	56.90	57.75	55.22	55.43	-1.63%	22,790,168
2026-06-05	56.24	58.77	56.15	56.35	+0.57%	31,945,185
2026-06-04	57.20	57.66	55.82	56.03	-2.71%	21,283,154
2026-06-03	57.78	58.20	56.53	57.59	-0.21%	21,530,906
2026-06-02	58.76	58.80	57.20	57.71	-1.77%	24,977,379
2026-06-01	59.31	59.65	58.22	58.75	-1.59%	21,520,136
2026-05-29	58.38	60.78	58.32	59.70	+2.24%	32,849,849
2026-05-28	59.58	59.58	57.52	58.39	-0.56%	17,891,725
2026-05-27	59.58	60.23	58.04	58.72	-2.39%	22,835,508
2026-05-26	59.50	61.70	59.00	60.16	+1.28%	32,565,956
2026-05-25	58.51	59.99	58.40	59.40	+1.52%	16,746,014
2026-05-22	59.30	59.60	58.30	58.51	-1.15%	17,367,049
2026-05-21	59.99	61.77	59.12	59.19	-0.79%	23,381,760
2026-05-20	60.07	60.32	59.06	59.66	-1.27%	13,128,287
2026-05-19	60.30	60.98	59.86	60.43	+0.52%	14,792,055
2026-05-18	60.80	60.80	59.70	60.12	-1.80%	14,786,717
2026-05-15	62.40	62.67	60.80	61.22	-1.86%	17,499,155
2026-05-14	63.88	64.19	62.31	62.38	-2.61%	20,619,185
2026-05-13	64.98	65.18	63.20	64.05	-1.85%	26,340,770
2026-05-12	65.62	66.25	64.90	65.26	-0.91%	18,858,986
2026-05-11	64.51	66.57	64.11	65.86	+1.32%	33,326,066
2026-05-08	65.06	65.20	64.20	65.00	-0.60%	16,283,101
2026-05-07	65.10	66.34	64.98	65.39	+1.10%	26,714,811
2026-05-06	64.40	65.33	63.55	64.68	+0.43%	24,924,376
2026-04-30	65.10	67.16	64.15	64.40	+0.47%	32,424,419
2026-04-29	62.38	64.25	62.12	64.10	+2.87%	30,405,837
2026-04-28	62.05	63.32	61.74	62.31	+0.21%	14,958,966
2026-04-27	62.29	63.21	62.02	62.18	-0.37%	12,286,050
2026-04-24	62.41	62.75	61.23	62.41	-0.70%	14,705,700
2026-04-23	63.63	64.50	62.39	62.85	-1.32%	17,581,885
2026-04-22	64.13	65.17	63.31	63.69	-0.36%	21,265,972
2026-04-21	64.10	64.80	63.40	63.92	-0.87%	16,005,152
2026-04-20	64.27	64.49	63.50	64.48	+0.33%	18,108,880
2026-04-17	63.26	65.16	62.73	64.27	+0.59%	31,237,513
2026-04-16	61.67	64.13	61.38	63.89	+3.62%	29,435,024
2026-04-15	62.54	62.70	61.40	61.66	-0.80%	16,896,598
2026-04-14	61.72	62.54	61.35	62.16	+1.39%	18,997,660
2026-04-13	61.20	61.67	60.91	61.31	-1.59%	15,922,613
2026-04-10	61.61	63.30	61.61	62.30	+1.90%	21,616,065
2026-04-09	62.16	62.35	60.91	61.14	-3.06%	18,985,668
2026-04-08	60.67	63.55	60.67	63.07	+6.32%	30,268,003
2026-04-07	59.81	60.16	58.95	59.32	-0.80%	14,840,206
2026-04-03	60.94	60.97	59.75	59.80	-1.40%	12,091,045
2026-04-02	62.20	62.21	60.32	60.65	-2.77%	18,600,493
2026-04-01	62.59	63.37	61.89	62.38	+1.38%	16,316,415
2026-03-31	61.82	63.15	61.51	61.53	-0.65%	16,673,091
2026-03-30	62.81	63.87	61.41	61.93	-2.20%	23,336,960
2026-03-27	62.53	63.99	62.53	63.32	-0.67%	16,685,461
2026-03-26	66.21	66.50	63.57	63.75	-4.28%	22,010,909
2026-03-25	65.70	67.16	65.58	66.60	+1.88%	15,487,314
2026-03-24	66.48	66.55	64.50	65.37	-0.27%	20,035,070
2026-03-23	67.37	67.90	65.31	65.55	-4.67%	28,883,958
2026-03-20	70.58	70.76	68.75	68.76	-2.16%	15,269,599
2026-03-19	71.68	71.88	70.12	70.28	-3.08%	15,362,971
2026-03-18	72.03	72.75	71.00	72.51	+0.67%	17,676,006
2026-03-17	70.10	73.77	70.10	72.03	+3.08%	27,258,514
2026-03-16	70.80	71.33	69.66	69.88	-1.30%	16,876,963
2026-03-13	71.69	72.08	70.77	70.80	-1.56%	10,663,539
2026-03-12	72.00	72.69	71.65	71.92	-0.39%	9,230,359
2026-03-11	72.23	72.76	71.46	72.20	-0.06%	15,424,745
2026-03-10	72.09	72.93	71.89	72.24	+0.89%	10,975,493
2026-03-09	71.60	72.48	70.01	71.60	-2.45%	16,750,287
2026-03-06	72.59	74.30	72.50	73.40	+0.41%	15,493,272
2026-03-05	73.51	74.36	72.68	73.10	-0.04%	18,842,227
2026-03-04	76.20	76.20	72.11	73.13	-4.85%	30,409,148
2026-03-03	75.68	78.19	74.97	76.86	+1.52%	30,391,240
2026-03-02	75.00	75.75	73.70	75.71	+0.15%	18,471,608
2026-02-27	74.88	75.86	74.87	75.60	+0.61%	12,874,826
2026-02-26	76.90	77.00	74.76	75.14	-2.39%	19,593,318
2026-02-25	76.50	77.82	75.71	76.98	+1.02%	17,855,794
2026-02-24	78.00	78.13	75.81	76.20	-1.93%	16,985,279
2026-02-13	78.56	78.70	77.58	77.70	-0.89%	10,206,891
2026-02-12	79.50	79.85	78.28	78.40	-1.47%	14,652,322
2026-02-11	80.28	80.67	78.80	79.57	-0.96%	14,762,615
2026-02-10	80.99	81.20	79.60	80.34	-0.88%	10,407,902
2026-02-09	81.08	81.52	79.52	81.05	+1.12%	15,543,997
2026-02-06	79.51	81.16	79.51	80.15	-0.31%	14,125,493
2026-02-05	81.50	82.37	79.59	80.40	-1.41%	16,228,032
2026-02-04	80.58	82.68	80.33	81.55	+1.34%	14,585,980
2026-02-03	82.00	82.25	79.00	80.47	-0.51%	20,178,560
2026-02-02	82.80	84.49	80.58	80.88	-2.79%	23,471,776
2026-01-30	85.01	85.01	82.26	83.20	-2.13%	22,858,780
2026-01-29	82.68	85.85	82.23	85.01	+2.81%	31,958,568
2026-01-28	81.51	84.01	80.71	82.69	+0.93%	27,229,013
2026-01-27	79.30	83.98	79.30	81.93	+2.41%	34,159,301
2026-01-26	76.80	81.09	76.66	80.00	+4.23%	34,938,673
2026-01-23	77.89	78.22	75.76	76.75	-1.39%	22,133,926
2026-01-22	79.49	80.13	77.43	77.83	-2.47%	23,416,160
2026-01-21	80.85	81.46	79.72	79.80	-1.31%	16,732,827
2026-01-20	80.70	81.48	79.19	80.86	+0.19%	21,742,062
2026-01-19	81.66	82.50	79.66	80.71	-1.68%	23,913,951
2026-01-16	83.00	85.80	81.55	82.09	-1.51%	27,682,961
2026-01-15	82.08	85.09	82.08	83.35	+0.66%	27,585,112
2026-01-14	82.60	84.50	81.70	82.80	-0.80%	30,134,338
2026-01-13	80.04	84.59	79.81	83.47	+4.26%	34,127,803
2026-01-12	80.33	81.27	79.10	80.06	-0.40%	27,067,317
2026-01-09	81.00	81.95	78.02	80.38	-1.31%	34,047,442
2026-01-08	81.99	83.12	79.99	81.45	-1.06%	34,077,273
2026-01-07	80.50	83.69	80.45	82.32	+1.88%	36,047,883
2026-01-06	75.88	81.75	75.86	80.80	+6.48%	50,949,513
2026-01-05	70.50	76.05	70.50	75.88	+8.87%	39,379,798
2025-12-31	70.00	70.45	69.48	69.70	-0.54%	10,726,519
2025-12-30	70.90	71.00	69.92	70.08	-1.31%	13,870,610
2025-12-29	71.14	72.05	70.92	71.01	-0.41%	13,395,591
2025-12-26	71.68	72.26	70.80	71.30	-0.77%	18,883,363
2025-12-25	70.95	73.16	70.91	71.85	+0.88%	17,772,364
2025-12-24	72.43	72.57	71.01	71.22	-2.05%	17,803,451
2025-12-23	71.60	73.45	71.52	72.71	+1.55%	22,277,365
2025-12-22	71.16	72.06	70.20	71.60	+0.62%	17,630,217
2025-12-19	70.36	72.52	69.80	71.16	+1.04%	21,449,499
2025-12-18	68.90	71.20	68.68	70.43	+1.90%	24,084,850
2025-12-17	67.59	69.68	67.40	69.12	+2.45%	22,986,809
2025-12-16	68.86	69.65	67.07	67.47	-2.32%	18,899,759
2025-12-15	66.78	69.97	66.69	69.07	+2.60%	26,789,169
2025-12-12	66.60	67.60	65.52	67.32	+0.36%	16,595,015
2025-12-11	68.08	68.59	67.00	67.08	-1.45%	10,900,828
2025-12-10	67.27	68.23	66.70	68.07	+1.42%	12,275,508
2025-12-09	67.67	68.30	66.88	67.12	-1.08%	11,366,917
2025-12-08	67.10	68.99	67.10	67.85	+1.22%	20,421,306
2025-12-05	64.02	67.57	63.98	67.03	+4.57%	26,504,531
2025-12-04	64.39	64.88	63.91	64.10	-0.34%	9,467,491
2025-12-03	65.16	65.49	64.11	64.32	-1.46%	12,519,474
2025-12-02	65.52	66.42	65.05	65.27	-0.76%	9,750,543
2025-12-01	65.67	65.79	64.70	65.77	+0.15%	13,078,717
2025-11-28	65.33	66.28	64.80	65.67	+0.03%	10,919,223
2025-11-27	65.65	66.35	65.00	65.65	-0.41%	12,450,885
2025-11-26	65.94	66.24	65.21	65.92	+0.06%	9,568,449
2025-11-25	65.12	66.49	65.00	65.88	+1.76%	11,642,415
2025-11-24	65.65	66.04	64.23	64.74	-1.01%	16,358,818
2025-11-21	67.13	67.73	65.34	65.40	-3.54%	19,860,439
2025-11-20	67.80	68.76	67.69	67.80	-0.59%	12,780,701
2025-11-19	66.97	69.03	66.97	68.20	+1.79%	15,259,565
2025-11-18	67.70	67.90	66.70	67.00	-1.03%	12,598,096
2025-11-17	68.01	68.29	66.50	67.70	-0.76%	15,737,876
2025-11-14	68.98	70.10	68.22	68.22	-1.67%	16,462,519
2025-11-13	69.48	69.77	68.33	69.38	-0.14%	17,771,925
2025-11-12	67.20	70.06	67.03	69.48	+3.56%	27,350,223
2025-11-11	68.60	68.77	67.09	67.09	-2.23%	15,038,809
2025-11-10	67.07	68.80	66.51	68.62	+2.05%	17,470,375
2025-11-07	67.19	68.34	67.14	67.24	-0.75%	13,207,308
2025-11-06	66.68	68.59	66.66	67.75	+2.23%	22,936,266
2025-11-05	66.02	66.52	65.72	66.27	-0.72%	11,779,800
2025-11-04	66.52	68.07	66.41	66.75	+0.30%	16,831,168
2025-11-03	67.41	67.80	66.11	66.55	-1.86%	21,760,938
2025-10-31	70.88	71.29	67.51	67.81	-4.36%	32,392,024
2025-10-30	70.10	73.19	70.10	70.90	+1.21%	31,562,201
2025-10-29	68.98	70.25	68.66	70.05	+1.49%	16,911,054
2025-10-28	69.71	70.00	68.48	69.02	-1.29%	16,762,894
2025-10-27	69.17	70.50	68.47	69.92	+1.66%	28,568,119
2025-10-24	68.30	69.27	67.74	68.78	-0.03%	20,002,372
2025-10-23	68.30	69.50	67.66	68.80	+0.17%	16,136,398
2025-10-22	67.80	68.99	67.48	68.68	+0.56%	20,083,473
2025-10-21	66.80	68.85	66.72	68.30	+1.55%	27,933,024
2025-10-20	68.38	68.60	66.81	67.26	+0.45%	29,477,058
2025-10-17	68.64	69.21	66.79	66.96	-2.43%	32,529,780
2025-10-16	67.88	69.95	67.70	68.63	+1.12%	42,755,967
2025-10-15	65.33	68.05	65.33	67.87	+3.62%	44,363,834
2025-10-14	66.00	67.00	64.97	65.50	+5.34%	62,087,173
2025-10-13	61.35	63.06	61.10	62.18	-0.83%	20,551,934
2025-10-10	61.25	64.13	61.12	62.70	+1.52%	30,707,124
2025-10-09	60.20	61.88	59.40	61.76	+0.98%	24,636,958
2025-09-30	61.41	62.59	60.69	61.16	-0.89%	25,628,843
2025-09-29	60.10	63.72	59.50	61.71	+2.22%	44,657,088

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+9.80%). 가장 약한 달: 9월 (-7.68%). 일별 데이터 2년치(2025–2026) 기준.

1월+5.17%
2월-2.01%
3월-5.35%
4월-1.74%
5월-2.10%
6월+8.06%
7월+5.04%
8월+0.22%
9월-7.68%
10월+9.80%
11월-1.32%
12월+5.98%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

New China Life Insurance Co Ltd (601336.SHG)의 최근 종가는 얼마입니까?

2026-10-16 기준 52.31. Closelook 데이터 레이크의 일별 가격 기록 기준.

601336.SHG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 85.85, 최저 51.86 (2026-10-16 기준).

New China Life Insurance Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 601336.SHG의 가장 강한 달은 10월(평균 +9.80%), 가장 약한 달은 9월(평균 -7.68%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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