—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Great Wall Motor Co Ltd (601633.SHG) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-1613.9214.0313.8214.03+0.86%13,778,769
2026-10-1513.6313.9513.5813.91+1.16%14,547,634
2026-10-1413.8613.9313.7313.75-0.79%10,243,700
2026-10-1314.1014.1113.8313.86-2.53%16,679,006
2026-10-1213.7814.2313.7714.22+3.19%24,768,372
2026-10-0913.4113.8213.4113.78+2.76%19,427,807
2026-10-0813.6213.6913.3713.41-2.33%19,053,958
2026-09-3013.6713.8813.6013.73+0.51%14,344,059
2026-09-2913.7913.8913.6613.66-0.94%11,719,037
2026-09-2813.8013.9013.7213.79-0.86%11,182,727
2026-09-2414.0814.0913.9013.91-1.42%11,783,194
2026-09-2314.0814.2814.0414.11-0.14%13,696,672
2026-09-2214.0414.2014.0014.13+0.64%16,249,356
2026-09-2114.0514.0513.9714.04-0.07%13,547,385
2026-09-1814.1814.2514.0314.05-1.06%19,639,657
2026-09-1714.1614.2714.0414.20-0.21%11,759,827
2026-09-1614.5514.5514.1414.23-2.53%19,012,900
2026-09-1514.7014.9014.5914.60-0.75%16,285,407
2026-09-1414.4014.7414.3614.71+1.59%22,164,903
2026-09-1114.5714.6814.3514.48-0.62%29,991,138
2026-09-1014.7514.7514.5014.57-1.15%14,033,373
2026-09-0915.0315.0314.6614.74-1.93%16,510,277
2026-09-0814.9515.0614.8815.03+0.54%9,322,388
2026-09-0714.9415.0014.7814.95+0.07%11,425,670
2026-09-0414.9715.2214.8814.94+0.20%14,319,847
2026-09-0314.9815.0814.9014.91-0.40%8,763,747
2026-09-0215.1615.2114.9214.97-1.51%12,355,292
2026-09-0115.1815.3415.1515.20+0.13%12,154,903
2026-08-3115.3215.3215.0615.18-0.91%9,741,632
2026-08-2815.2815.3615.2015.32+0.20%8,034,300
2026-08-2715.4215.4415.2115.29-0.84%10,178,900
2026-08-2615.2615.5515.2515.42+0.13%9,498,794
2026-08-2515.2115.4015.1915.40+1.25%8,408,124
2026-08-2415.2115.4015.1515.21+0.00%10,749,557
2026-08-2115.5315.5315.1715.21-2.19%12,522,503
2026-08-2015.2315.5615.2315.55+2.10%14,341,655
2026-08-1915.3115.3615.1815.23-0.65%10,657,384
2026-08-1815.4015.4415.2515.33-0.78%9,800,829
2026-08-1715.4215.4815.2915.45+0.19%9,231,844
2026-08-1415.5015.5515.3115.42-0.58%10,126,243
2026-08-1315.7615.7615.4815.51-1.52%12,718,215
2026-08-1215.5915.8015.5215.75+1.03%12,902,409
2026-08-1115.7015.7715.5315.59-0.64%11,883,900
2026-08-1015.6515.8015.5115.69+0.71%15,205,961
2026-08-0715.6715.7215.4715.58-0.89%17,973,394
2026-08-0615.9715.9815.5115.72-1.57%19,529,827
2026-08-0516.0916.1415.8015.97-0.62%18,088,895
2026-08-0416.6916.7016.0416.07-3.71%23,706,620
2026-08-0316.8016.8416.6216.69-0.71%13,497,279
2026-07-3116.8116.8716.5516.81-1.23%19,855,159
2026-07-3016.6017.1016.5017.02+2.41%22,501,422
2026-07-2916.4016.7116.3416.62+1.16%16,976,069
2026-07-2816.0916.5016.0416.43+1.73%16,254,902
2026-07-2716.1216.3315.9316.15+0.19%13,923,345
2026-07-2416.1216.3616.0816.12-0.56%11,007,451
2026-07-2316.0916.2615.8616.21+0.81%13,777,065
2026-07-2216.0616.1415.7516.08-0.06%19,442,842
2026-07-2116.3716.8416.0616.09-1.65%29,238,860
2026-07-2015.7016.4415.7016.36+4.47%26,994,323
2026-07-1715.8516.1415.5615.66-1.45%20,147,266
2026-07-1615.5415.9515.4015.89+1.99%21,236,682
2026-07-1515.0015.6014.9115.58+3.66%22,089,795
2026-07-1414.9815.0814.8815.03+0.20%12,788,823
2026-07-1314.9115.0414.7615.00-1.70%14,732,853
2026-07-1015.0715.4514.8115.26+1.33%17,284,801
2026-07-0915.2315.2715.0215.06-1.57%13,069,271
2026-07-0815.4615.5915.2015.30-1.35%11,497,194
2026-07-0715.7315.9515.3815.51-1.65%14,630,136
2026-07-0615.4515.8615.2615.77+2.60%23,333,801
2026-07-0315.0015.4014.9515.37+2.47%24,084,949
2026-07-0215.2015.4814.8515.00-0.40%24,602,331
2026-07-0115.0915.2014.8315.06-0.20%17,053,726
2026-06-3015.3815.5915.0315.09-2.33%18,150,023
2026-06-2915.1015.6414.6715.45+2.32%26,380,040
2026-06-2615.6015.6615.1015.10-3.64%20,216,447
2026-06-2515.9516.0915.6015.67-2.18%20,873,261
2026-06-2416.6016.7116.0116.02-3.14%19,511,405
2026-06-2316.9217.1616.5316.54-2.82%19,873,806
2026-06-2217.5217.5716.8617.02-3.57%27,107,163
2026-06-1816.8118.1516.2817.65+4.93%46,312,842
2026-06-1717.2617.2716.8216.82-2.83%19,283,577
2026-06-1617.6817.9017.2817.31-2.42%21,511,179
2026-06-1517.6017.9517.5817.74+0.80%30,022,892
2026-06-1217.4118.2517.4117.60+0.46%78,268,738
2026-06-1117.0017.6816.9717.52+2.28%40,642,758
2026-06-1016.5217.2016.4517.13+3.38%39,688,531
2026-06-0916.4016.5816.3016.57+0.98%16,502,309
2026-06-0816.6016.7216.2416.41-1.97%24,259,971
2026-06-0516.6616.8716.4816.74+0.48%21,595,207
2026-06-0416.9316.9316.5716.66-1.94%22,157,023
2026-06-0317.0117.0316.4316.99-0.29%29,398,343
2026-06-0216.9017.2816.7217.04+0.29%37,224,592
2026-06-0116.8817.3016.7016.99+0.59%39,606,207
2026-05-2916.8617.0016.7516.89+0.12%31,728,071
2026-05-2817.2017.2316.7116.87-2.20%22,734,211
2026-05-2717.4517.5417.0917.25-1.15%21,337,832
2026-05-2617.5817.9017.3617.45-0.74%22,114,456
2026-05-2517.7417.8517.4817.58-0.73%16,365,726
2026-05-2217.8017.9217.5717.71-0.67%16,984,055
2026-05-2118.1318.2417.7617.83-1.65%23,311,262
2026-05-2018.4618.4618.0718.13-1.73%14,444,275
2026-05-1918.4818.8518.4218.45+0.05%18,210,988
2026-05-1819.0519.0618.3618.44-3.40%25,070,406
2026-05-1519.2019.3219.0019.09-0.31%13,493,251
2026-05-1419.5319.5519.1119.15-2.00%16,909,303
2026-05-1319.6919.7019.4419.54-0.86%15,205,042
2026-05-1219.8019.8019.7019.71-0.45%10,297,862
2026-05-1119.8119.8719.6519.80+0.00%16,358,603
2026-05-0819.8719.9219.7819.80-0.25%13,515,381
2026-05-0719.9219.9619.7819.85-0.30%13,297,910
2026-05-0619.9020.0019.6819.91+0.10%22,889,198
2026-04-3019.9520.0019.8719.89-0.30%10,431,437
2026-04-2920.0020.1019.9019.95-0.30%16,167,951
2026-04-2820.1520.2019.9520.01-1.04%11,799,491
2026-04-2720.0520.3519.7620.22-0.05%16,725,299
2026-04-2420.4020.4020.2120.23-1.08%11,581,118
2026-04-2320.4520.5120.3120.45+0.00%11,203,287
2026-04-2220.7020.7520.4320.45-1.02%15,092,539
2026-04-2120.6620.7320.5220.66-0.19%8,323,394
2026-04-2020.7120.9720.6520.70-0.14%13,976,433
2026-04-1720.9320.9320.6120.73-1.00%11,436,037
2026-04-1621.0421.2020.8420.94+0.05%14,149,792
2026-04-1521.2121.3020.9120.93-1.32%11,586,543
2026-04-1421.4521.4921.1021.21-0.70%11,826,900
2026-04-1321.2021.5521.0821.36+0.42%16,761,400
2026-04-1020.7621.3520.7121.27+2.75%22,983,210
2026-04-0920.8820.9420.6620.70-1.48%10,573,091
2026-04-0820.8121.0220.8021.01+1.45%14,779,402
2026-04-0720.9120.9220.5520.71-0.24%9,607,708
2026-04-0321.0021.2320.6820.76-0.53%12,746,010
2026-04-0220.7021.0420.6620.87+1.11%16,708,703
2026-04-0120.7820.8320.4020.64+0.05%11,659,510
2026-03-3120.3020.9220.2520.63+1.58%14,964,926
2026-03-3020.7520.8320.2820.31-2.73%15,610,114
2026-03-2720.6320.9020.5820.88+0.72%10,633,628
2026-03-2620.8721.0920.7020.73-0.81%10,546,924
2026-03-2520.7020.9520.5520.90+0.87%12,899,621
2026-03-2420.9521.0320.4220.72-0.53%19,109,660
2026-03-2321.1421.5020.7220.83-2.16%25,836,451
2026-03-2021.0121.4520.7321.29+1.67%30,321,752
2026-03-1920.9121.1820.8120.94-0.62%19,911,989
2026-03-1821.1521.1820.9521.07-0.33%14,419,080
2026-03-1721.1621.4521.1421.14-0.05%19,881,908
2026-03-1621.0021.4920.9521.15+0.38%18,855,183
2026-03-1320.6021.1820.4821.07+2.23%29,205,807
2026-03-1220.4520.6620.3520.61+0.44%12,956,265
2026-03-1120.0720.6820.0720.52+2.24%19,822,268
2026-03-1020.0420.1420.0220.07+0.25%8,989,301
2026-03-0920.1020.1019.9020.02-0.84%11,645,125
2026-03-0619.9720.2019.8820.19+1.15%9,248,555
2026-03-0519.9920.1219.8919.96+0.60%11,933,776
2026-03-0420.0120.0919.7319.84-1.64%19,204,950
2026-03-0320.4320.6020.1720.17-1.22%20,851,403
2026-03-0220.4020.5820.2620.42-0.39%22,543,437
2026-02-2720.7220.8220.5020.50-1.44%22,338,604
2026-02-2620.9720.9920.7520.80-0.81%9,582,055
2026-02-2520.9321.2220.9220.97-0.33%15,164,781
2026-02-2420.7321.1520.7321.04+1.79%16,512,919
2026-02-1320.7720.8520.6620.67-0.43%9,040,310
2026-02-1221.0421.0420.7520.76-1.05%10,167,475
2026-02-1120.9521.1220.8820.98+0.29%9,164,400
2026-02-1021.0021.0320.8520.92-0.33%6,616,863
2026-02-0920.9621.1320.8720.99+0.29%11,983,584
2026-02-0621.0721.1520.9220.93-1.09%11,173,762
2026-02-0520.7321.2820.7021.16+1.68%20,995,814
2026-02-0420.4920.8420.4120.81+1.46%15,500,257
2026-02-0320.4820.6020.3720.51+0.34%13,908,448
2026-02-0220.5220.8520.4120.44-1.21%17,445,204
2026-01-3021.1421.1520.6820.69-1.94%17,743,277
2026-01-2920.8521.1020.5821.10+1.10%26,632,496
2026-01-2821.1021.1520.8520.87-1.04%20,358,703
2026-01-2721.2521.2921.0121.09-0.85%13,104,035
2026-01-2621.5721.5721.2421.27-1.48%18,084,768
2026-01-2321.5121.7021.3821.59+0.42%18,597,935
2026-01-2221.6521.6721.4621.50-0.46%15,865,024
2026-01-2121.7221.7321.5621.60-0.87%13,928,702
2026-01-2021.9921.9921.7421.79-0.91%14,788,643
2026-01-1921.8822.0221.8421.99+1.06%16,300,218
2026-01-1621.7521.8221.6821.76+0.28%13,161,306
2026-01-1521.7521.8221.6621.70-0.23%12,527,494
2026-01-1421.9022.0021.6321.75-0.82%23,981,347
2026-01-1322.1822.3121.9021.93-1.08%24,968,307
2026-01-1222.1322.1922.0122.17+0.18%19,377,163
2026-01-0922.0922.1822.0022.13+0.14%15,593,057
2026-01-0822.2422.2422.0122.10-0.90%17,364,178
2026-01-0722.5022.5022.1622.30-0.93%15,926,283
2026-01-0622.2722.5322.1622.51+0.94%20,158,478
2026-01-0522.6022.6122.1522.30-1.46%23,117,243
2025-12-3122.6022.8122.4022.63+0.58%15,242,797
2025-12-3022.6022.6722.4422.50-0.49%12,464,329
2025-12-2922.7723.0522.6122.61-0.75%15,358,161
2025-12-2622.2823.2922.2822.78+2.75%36,311,003
2025-12-2522.0222.1921.9122.17+0.68%9,136,187
2025-12-2422.0322.1421.9422.02-0.32%9,889,466
2025-12-2322.3322.3322.0722.09-1.07%8,815,589
2025-12-2222.3422.5022.2622.33+0.54%8,588,367
2025-12-1922.0922.3622.0522.21+0.68%10,082,327
2025-12-1822.4522.4522.0322.06-1.30%10,899,742
2025-12-1722.4622.5522.1522.35-0.89%13,643,380
2025-12-1622.7022.7822.4122.55-0.04%13,695,448
2025-12-1522.5022.8722.4622.56-0.57%16,238,732
2025-12-1221.8922.8521.7022.69+2.95%44,193,154
2025-12-1122.0122.1521.8522.04+0.18%16,184,889
2025-12-1021.6322.0021.4022.00+1.20%16,188,355
2025-12-0921.7021.7921.6221.74-0.14%12,026,821
2025-12-0821.9221.9621.7421.77-0.68%12,744,505
2025-12-0521.8421.9821.7221.92+0.55%9,087,545
2025-12-0421.8021.9521.7221.80-0.14%10,279,377
2025-12-0322.0222.0521.7721.83-0.82%8,458,655
2025-12-0222.1822.2521.9522.01-0.50%10,442,230
2025-12-0121.9122.1821.8622.12+1.00%14,833,197
2025-11-2821.7521.9221.5821.90+0.64%10,968,730
2025-11-2721.7821.8821.6021.76-0.09%10,677,815
2025-11-2621.7121.8321.6821.78+0.37%9,290,431
2025-11-2521.7221.9021.6121.70+0.28%14,680,303
2025-11-2421.7021.7421.5521.64+0.09%12,348,626
2025-11-2121.7721.8521.5221.62-1.28%16,997,158
2025-11-2022.0022.1221.8621.90-0.32%12,631,422
2025-11-1922.1822.3221.8621.97-0.72%18,995,471
2025-11-1822.4222.5122.1022.13-1.29%17,465,303
2025-11-1722.7022.7522.3222.42-1.23%18,761,249
2025-11-1422.9723.1222.6822.70-1.69%18,903,440
2025-11-1322.9723.1522.8023.09+0.52%17,232,945
2025-11-1223.3623.3722.8522.97-1.80%22,417,627
2025-11-1123.7723.7723.3023.39-1.43%19,792,492
2025-11-1022.8523.8122.7823.73+4.17%37,817,369
2025-11-0722.8223.0022.6922.78-0.13%12,169,413
2025-11-0622.4922.9022.4622.81+1.60%16,382,557
2025-11-0522.3322.5022.1522.45-0.09%9,992,211
2025-11-0422.6422.7222.3622.47-0.97%13,406,487
2025-11-0322.8422.9222.5522.69-0.44%15,654,585
2025-10-3122.7222.9122.6122.79+0.35%12,810,018
2025-10-3022.7722.9922.7022.71-0.26%16,313,794
2025-10-2922.8122.8622.6222.77-0.57%14,556,665
2025-10-2822.9823.0522.7122.90-0.04%17,058,681
2025-10-2723.1023.1022.7622.91-1.21%22,584,709
2025-10-2423.2223.2723.0323.19-0.09%11,168,228
2025-10-2322.8423.2222.7023.21+1.62%12,738,372
2025-10-2223.1723.1822.7822.84-1.42%12,735,897
2025-10-2122.9823.1722.9523.17+0.83%13,171,266
2025-10-2022.9923.1022.8322.98+0.57%12,741,310
2025-10-1723.5223.6022.8022.85-3.26%22,177,114
2025-10-1623.6324.1423.5023.62-0.04%22,441,559
2025-10-1523.4423.6423.2723.63+0.81%18,871,950
2025-10-1423.6724.0923.4023.44-1.68%22,386,399
2025-10-1324.0624.1423.6623.84-3.01%22,326,534
2025-10-1024.6224.9724.4024.58-0.69%17,227,187
2025-10-0924.7024.7724.4124.75+0.61%20,903,343
2025-09-3024.5024.8024.1924.60+0.82%16,419,858
2025-09-2924.2424.4823.9124.40+0.74%17,905,277

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+6.28%). 가장 약한 달: 5월 (-8.67%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Great Wall Motor Co Ltd (601633.SHG)의 최근 종가는 얼마입니까?

2026-10-16 기준 14.03. Closelook 데이터 레이크의 일별 가격 기록 기준.

601633.SHG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 24.14, 최저 13.37 (2026-10-16 기준).

Great Wall Motor Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 601633.SHG의 가장 강한 달은 7월(평균 +6.28%), 가장 약한 달은 5월(평균 -8.67%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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