China Coal Energy Co Ltd (601898.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	14.75	14.99	14.51	14.93	-0.20%	31,436,499
2026-10-15	14.86	15.05	14.46	14.96	-1.32%	41,012,698
2026-10-14	14.60	15.16	14.60	15.16	+3.69%	48,138,544
2026-10-13	14.50	14.88	14.36	14.62	+0.21%	34,435,524
2026-10-12	14.40	14.90	14.40	14.59	+1.39%	53,644,852
2026-10-09	14.09	14.64	14.05	14.39	+2.13%	44,479,104
2026-10-08	13.80	14.15	13.68	14.09	+2.10%	31,798,132
2026-09-30	13.83	13.97	13.72	13.80	-0.72%	26,832,161
2026-09-29	14.09	14.18	13.54	13.90	-1.97%	39,964,706
2026-09-28	13.89	14.20	13.75	14.18	+1.21%	40,620,023
2026-09-24	13.97	14.15	13.86	14.01	+0.65%	20,597,552
2026-09-23	14.15	14.22	13.87	13.92	-2.18%	17,910,517
2026-09-22	14.10	14.27	13.95	14.23	-0.28%	22,389,416
2026-09-21	13.78	14.27	13.70	14.27	+2.96%	35,748,750
2026-09-18	13.91	14.01	13.82	13.86	-1.07%	28,580,682
2026-09-17	14.30	14.30	13.94	14.01	-1.96%	23,479,186
2026-09-16	14.27	14.37	14.11	14.29	+0.21%	27,319,419
2026-09-15	14.47	14.53	14.23	14.26	-1.11%	27,212,758
2026-09-14	14.76	14.87	14.35	14.42	-2.10%	42,049,017
2026-09-11	15.04	15.10	14.65	14.73	-1.34%	50,582,870
2026-09-10	15.18	15.31	14.90	14.93	-1.32%	30,453,100
2026-09-09	14.88	15.31	14.75	15.13	+1.54%	39,611,071
2026-09-08	14.54	14.93	14.40	14.90	+2.55%	45,076,922
2026-09-07	15.10	15.20	14.31	14.53	-4.28%	56,044,756
2026-09-04	14.93	15.37	14.80	15.18	+1.81%	36,188,500
2026-09-03	15.03	15.42	14.88	14.91	-0.67%	46,948,416
2026-09-02	15.72	15.86	14.95	15.01	-2.72%	52,911,779
2026-09-01	15.87	16.29	15.33	15.43	-4.69%	61,659,443
2026-08-31	15.50	16.23	15.40	16.19	+5.40%	61,024,936
2026-08-28	14.96	15.44	14.74	15.36	+2.74%	51,426,714
2026-08-27	14.51	15.02	14.50	14.95	+2.47%	37,756,516
2026-08-26	14.60	14.71	14.42	14.59	-3.25%	37,895,709
2026-08-25	14.90	15.20	14.74	15.08	+1.82%	71,236,496
2026-08-24	14.36	15.00	14.35	14.81	+3.57%	66,848,706
2026-08-21	14.30	14.53	14.14	14.30	+0.28%	39,667,744
2026-08-20	14.19	14.58	14.13	14.26	-0.56%	34,577,071
2026-08-19	14.48	14.65	14.18	14.34	-0.21%	44,624,520
2026-08-18	14.00	14.55	13.97	14.37	+2.86%	46,620,140
2026-08-17	14.05	14.12	13.74	13.97	-0.57%	32,545,804
2026-08-14	13.93	14.15	13.77	14.05	+0.86%	38,454,816
2026-08-13	14.01	14.12	13.79	13.93	-1.55%	37,064,184
2026-08-12	14.15	14.38	14.10	14.15	-1.32%	28,906,135
2026-08-11	14.64	14.72	14.12	14.34	-0.42%	45,091,219
2026-08-10	13.97	14.56	13.93	14.40	+2.64%	52,365,000
2026-08-07	14.00	14.08	13.71	14.03	-1.20%	55,205,267
2026-08-06	13.31	14.46	13.30	14.20	+6.45%	91,572,610
2026-08-05	13.40	13.50	13.04	13.34	-1.40%	40,191,145
2026-08-04	13.51	13.60	13.26	13.53	+0.30%	34,808,718
2026-08-03	13.62	13.87	13.43	13.49	-2.25%	42,332,752
2026-07-31	13.63	13.87	13.57	13.80	-1.64%	43,396,519
2026-07-30	13.93	14.25	13.81	14.03	+1.30%	48,948,503
2026-07-29	13.76	14.03	13.68	13.85	+0.95%	40,636,354
2026-07-28	13.75	13.86	13.32	13.72	-0.87%	38,354,019
2026-07-27	13.60	13.91	13.36	13.84	+1.24%	44,846,903
2026-07-24	14.34	14.65	13.66	13.67	-4.20%	58,734,972
2026-07-23	14.20	14.43	14.03	14.27	-0.49%	55,674,341
2026-07-22	13.68	14.48	13.60	14.34	+3.99%	91,947,310
2026-07-21	13.80	13.99	13.33	13.79	+0.00%	104,809,167
2026-07-20	12.69	13.79	12.69	13.79	+9.97%	93,942,306
2026-07-17	12.55	12.86	12.50	12.54	+0.00%	70,443,791
2026-07-16	13.05	13.17	12.47	12.54	-4.42%	55,249,465
2026-07-15	12.98	13.36	12.93	13.12	-0.98%	59,750,021
2026-07-14	12.93	13.50	12.85	13.25	+2.95%	78,494,032
2026-07-13	12.70	13.06	12.47	12.87	+1.58%	57,443,668
2026-07-10	12.78	12.89	12.59	12.67	-2.01%	49,010,944
2026-07-09	12.98	13.28	12.81	12.93	-0.77%	39,306,334
2026-07-08	13.19	13.50	12.89	13.03	-0.99%	47,304,475
2026-07-07	13.32	13.46	12.95	13.16	-1.94%	45,522,488
2026-07-06	12.51	13.49	12.50	13.42	+5.92%	74,804,032
2026-07-03	12.67	12.83	12.50	12.67	+0.64%	43,620,081
2026-07-02	12.67	12.84	12.36	12.59	-0.24%	65,770,988
2026-07-01	12.18	12.78	11.97	12.62	+3.61%	54,182,402
2026-06-30	12.67	12.73	11.96	12.18	-4.77%	64,794,964
2026-06-29	12.50	12.81	12.17	12.79	+2.24%	42,564,827
2026-06-26	12.91	12.99	12.46	12.51	-2.65%	34,912,439
2026-06-25	13.15	13.29	12.65	12.85	-3.38%	58,005,712
2026-06-24	13.51	13.51	13.17	13.30	-1.19%	38,210,542
2026-06-23	13.70	14.09	13.37	13.46	-1.97%	48,502,691
2026-06-22	13.40	13.85	13.24	13.73	+1.70%	63,408,751
2026-06-18	14.01	14.12	13.40	13.50	-3.57%	52,453,308
2026-06-17	14.35	14.39	13.84	14.00	-2.44%	39,011,802
2026-06-16	14.60	14.75	14.21	14.35	-2.84%	52,472,276
2026-06-15	15.90	15.98	14.59	14.77	-8.71%	80,664,557
2026-06-12	16.04	16.72	15.95	16.18	-0.80%	41,286,534
2026-06-11	16.06	16.53	15.82	16.31	+2.97%	40,933,099
2026-06-10	16.03	16.28	15.77	15.84	-2.70%	31,917,862
2026-06-09	16.46	17.06	16.09	16.28	-4.74%	60,206,107
2026-06-08	16.70	17.50	16.30	17.09	+1.48%	69,061,275
2026-06-05	17.10	17.54	16.80	16.84	-2.09%	47,477,797
2026-06-04	17.10	17.55	16.70	17.20	+0.58%	71,456,346
2026-06-03	16.21	17.21	16.10	17.10	+4.27%	84,790,020
2026-06-02	16.96	17.28	16.26	16.40	-2.90%	86,909,734
2026-06-01	15.83	16.96	15.71	16.89	+7.72%	125,116,895
2026-05-29	15.44	15.76	15.33	15.68	+1.36%	59,852,690
2026-05-28	15.34	16.05	15.31	15.47	+0.19%	60,226,733
2026-05-27	15.49	15.60	15.03	15.44	+0.26%	52,545,994
2026-05-26	15.34	15.67	15.13	15.40	-0.84%	43,306,765
2026-05-25	15.90	16.20	15.31	15.53	-0.32%	59,560,606
2026-05-22	16.20	16.40	15.51	15.58	-4.30%	47,113,202
2026-05-21	16.96	17.00	16.15	16.28	-4.74%	41,090,364
2026-05-20	17.32	17.57	17.05	17.09	-0.93%	25,868,673
2026-05-19	17.10	17.54	16.96	17.25	-0.92%	28,060,394
2026-05-18	16.81	17.50	16.63	17.41	+3.57%	61,449,642
2026-05-15	16.11	17.00	15.90	16.81	+4.41%	57,804,553
2026-05-14	16.15	16.45	16.02	16.10	+0.19%	36,456,588
2026-05-13	16.24	16.42	15.90	16.07	-0.74%	31,335,956
2026-05-12	16.45	16.63	16.10	16.19	-1.82%	34,566,225
2026-05-11	16.88	17.07	16.41	16.49	-1.02%	39,199,801
2026-05-08	17.15	17.27	16.53	16.66	-2.52%	38,563,017
2026-05-07	18.21	18.21	16.91	17.09	-7.87%	61,428,733
2026-05-06	18.43	18.65	18.10	18.55	-0.91%	43,268,622
2026-04-30	18.60	18.96	18.42	18.72	+0.05%	28,460,890
2026-04-29	18.58	19.02	18.20	18.71	+0.75%	47,789,323
2026-04-28	17.20	18.66	17.20	18.57	+6.17%	62,439,685
2026-04-27	17.23	17.74	16.88	17.49	+0.69%	44,013,672
2026-04-24	17.69	17.86	17.29	17.37	-1.31%	36,091,157
2026-04-23	16.62	17.85	16.62	17.60	+4.89%	56,649,621
2026-04-22	16.60	17.09	16.60	16.78	+1.15%	38,974,471
2026-04-21	16.05	16.74	16.05	16.59	+2.47%	38,977,919
2026-04-20	16.38	16.61	16.00	16.19	-1.16%	33,362,404
2026-04-17	16.84	16.86	16.30	16.38	-2.15%	29,087,124
2026-04-16	16.97	16.97	16.62	16.74	-1.12%	30,976,291
2026-04-15	17.00	17.09	16.31	16.93	-0.41%	47,561,908
2026-04-14	17.17	17.30	16.82	17.00	-2.19%	43,127,039
2026-04-13	17.47	17.60	17.14	17.38	+1.40%	41,851,580
2026-04-10	17.18	17.34	17.00	17.14	-1.27%	36,102,140
2026-04-09	17.36	17.64	17.28	17.36	-1.08%	43,424,160
2026-04-08	17.45	17.60	17.03	17.55	-5.65%	91,450,263
2026-04-07	17.56	18.80	17.34	18.60	+5.44%	48,510,735
2026-04-03	17.73	17.80	17.38	17.64	-1.51%	27,183,214
2026-04-02	17.37	18.10	17.36	17.91	+3.77%	46,002,911
2026-04-01	17.06	17.60	16.79	17.26	+0.35%	62,474,383
2026-03-31	17.70	18.05	17.00	17.20	-3.96%	54,957,684
2026-03-30	18.10	18.29	17.82	17.91	+0.17%	48,889,760
2026-03-27	17.69	18.12	17.62	17.88	-0.11%	36,253,459
2026-03-26	17.49	18.15	17.31	17.90	+2.70%	61,921,726
2026-03-25	17.65	17.90	17.02	17.43	-4.86%	93,609,539
2026-03-24	18.45	18.56	17.90	18.32	-0.81%	44,424,821
2026-03-23	18.99	19.40	18.33	18.47	-0.48%	69,665,733
2026-03-20	17.66	18.78	17.66	18.56	+0.11%	50,149,027
2026-03-19	18.70	18.86	18.21	18.54	+3.63%	71,933,740
2026-03-18	17.52	18.65	17.52	17.89	+0.90%	51,017,978
2026-03-17	17.90	18.24	17.52	17.73	-2.74%	57,857,847
2026-03-16	18.82	19.09	18.18	18.23	-3.13%	56,287,397
2026-03-13	19.55	19.77	18.75	18.82	-2.79%	75,162,730
2026-03-12	18.36	19.70	18.02	19.36	+8.10%	116,882,764
2026-03-11	16.83	18.00	16.52	17.91	+6.61%	80,993,878
2026-03-10	16.44	17.36	16.44	16.80	-7.69%	96,186,540
2026-03-09	18.41	19.06	17.71	18.20	+5.02%	116,985,039
2026-03-06	17.06	17.60	16.75	17.33	-1.14%	55,415,681
2026-03-05	17.03	17.88	16.62	17.53	+1.92%	67,880,885
2026-03-04	17.00	17.62	16.12	17.20	-1.71%	94,171,497
2026-03-03	16.57	18.20	15.99	17.50	+5.74%	149,119,606
2026-03-02	16.00	16.69	15.62	16.55	+9.10%	120,730,813
2026-02-27	14.60	15.35	14.53	15.17	+4.05%	38,336,166
2026-02-26	14.74	14.99	14.53	14.58	-1.42%	24,508,267
2026-02-25	14.91	15.15	14.65	14.79	-1.33%	29,604,173
2026-02-24	14.57	15.20	14.49	14.99	+3.95%	47,513,414
2026-02-13	14.54	14.73	14.30	14.42	-2.37%	39,614,822
2026-02-12	14.45	15.06	14.35	14.77	+1.58%	55,614,402
2026-02-11	14.17	14.65	13.88	14.54	+1.25%	53,061,394
2026-02-10	14.02	14.41	13.80	14.36	+2.13%	44,586,965
2026-02-09	13.90	14.26	13.83	14.06	-0.85%	50,691,360
2026-02-06	14.06	14.32	13.76	14.18	-0.98%	63,311,853
2026-02-05	14.08	14.55	13.98	14.32	+1.70%	107,639,695
2026-02-04	12.88	14.08	12.82	14.08	+10.00%	69,167,054
2026-02-03	12.75	12.96	12.62	12.80	+1.03%	31,921,305
2026-02-02	13.39	13.42	12.55	12.67	-7.38%	61,563,539
2026-01-30	13.60	14.13	13.41	13.68	+0.66%	84,063,453
2026-01-29	13.55	13.90	13.27	13.59	+1.19%	63,854,757
2026-01-28	13.13	13.70	12.96	13.43	+2.75%	81,409,939
2026-01-27	13.47	13.68	13.04	13.07	-3.04%	40,337,910
2026-01-26	13.08	13.59	12.95	13.48	+3.22%	55,447,607
2026-01-23	13.34	13.38	13.02	13.06	-2.46%	32,280,129
2026-01-22	13.20	13.54	13.06	13.39	+1.98%	38,260,391
2026-01-21	13.29	13.31	13.06	13.13	-1.57%	23,727,605
2026-01-20	13.07	13.44	12.92	13.34	+1.91%	23,851,853
2026-01-19	12.82	13.25	12.76	13.09	+2.19%	25,134,439
2026-01-16	13.22	13.34	12.72	12.81	-2.95%	29,308,897
2026-01-15	13.11	13.37	13.11	13.20	+0.30%	16,324,152
2026-01-14	13.40	13.42	13.16	13.16	-1.72%	28,741,230
2026-01-13	13.53	13.63	13.32	13.39	-1.11%	23,824,608
2026-01-12	13.66	13.85	13.42	13.54	-1.96%	31,346,518
2026-01-09	13.60	13.98	13.47	13.81	+0.88%	28,411,601
2026-01-08	13.71	13.90	13.47	13.69	+0.44%	40,913,710
2026-01-07	13.09	13.68	13.08	13.63	+4.85%	64,135,988
2026-01-06	12.50	13.06	12.33	13.00	+4.00%	44,445,523
2026-01-05	12.54	12.65	12.37	12.50	+0.48%	26,123,977
2025-12-31	12.51	12.62	12.34	12.44	-1.27%	17,205,104
2025-12-30	12.58	12.68	12.50	12.60	-0.16%	13,177,002
2025-12-29	12.59	12.78	12.56	12.62	+0.56%	21,679,065
2025-12-26	12.61	12.73	12.51	12.55	-1.18%	25,618,301
2025-12-25	12.87	12.88	12.66	12.70	-1.40%	16,047,271
2025-12-24	12.92	12.92	12.61	12.88	-0.39%	21,395,200
2025-12-23	13.03	13.17	12.87	12.93	-0.54%	19,484,086
2025-12-22	13.13	13.13	12.81	13.00	-0.69%	26,119,009
2025-12-19	13.13	13.15	12.93	13.09	-0.91%	18,621,122
2025-12-18	12.97	13.28	12.93	13.21	+2.32%	23,223,202
2025-12-17	12.90	13.02	12.82	12.91	+0.23%	15,169,300
2025-12-16	12.98	13.01	12.80	12.88	-1.30%	15,518,200
2025-12-15	12.82	13.17	12.82	13.05	+1.08%	18,452,700
2025-12-12	13.15	13.18	12.83	12.91	-1.38%	19,880,100
2025-12-11	13.30	13.47	13.06	13.09	-1.50%	16,579,344
2025-12-10	13.28	13.36	13.21	13.29	-0.08%	13,784,821
2025-12-09	13.37	13.42	13.18	13.30	-0.97%	21,252,018
2025-12-08	13.54	13.59	13.10	13.43	-1.83%	36,387,513
2025-12-05	13.87	13.92	13.57	13.68	-1.72%	18,618,800
2025-12-04	13.66	14.05	13.66	13.92	+1.02%	25,018,629
2025-12-03	13.64	14.03	13.47	13.78	+1.62%	23,707,448
2025-12-02	13.68	13.86	13.50	13.56	-0.66%	16,057,700
2025-12-01	13.58	13.73	13.53	13.65	+0.96%	17,879,211
2025-11-28	13.68	13.68	13.44	13.52	-1.17%	15,952,103
2025-11-27	13.70	13.82	13.51	13.68	-0.15%	34,728,522
2025-11-26	13.73	13.82	13.50	13.70	-0.51%	28,768,715
2025-11-25	13.79	13.89	13.60	13.77	+0.15%	20,375,904
2025-11-24	13.96	14.06	13.68	13.75	-1.08%	25,513,289
2025-11-21	14.05	14.30	13.85	13.90	-1.91%	29,218,896
2025-11-20	14.65	14.80	14.15	14.17	-4.51%	40,194,223
2025-11-19	14.27	14.90	14.26	14.84	+3.49%	32,603,707
2025-11-18	14.50	14.73	14.32	14.34	-2.05%	27,947,455
2025-11-17	14.23	14.90	14.05	14.64	+2.59%	39,920,208
2025-11-14	14.75	14.82	14.23	14.27	-2.86%	24,965,077
2025-11-13	14.42	14.80	14.25	14.69	+1.31%	43,977,500
2025-11-12	14.68	14.89	14.43	14.50	-3.33%	38,880,725
2025-11-11	15.15	15.21	14.30	15.00	-0.92%	58,099,576
2025-11-10	14.81	15.35	14.62	15.14	+2.71%	40,248,627
2025-11-07	14.82	15.11	14.57	14.74	-0.74%	31,360,215
2025-11-06	14.82	15.20	14.56	14.85	+0.20%	43,297,199
2025-11-05	14.32	15.03	14.18	14.82	+3.28%	53,636,738
2025-11-04	14.32	14.56	14.21	14.35	+0.21%	38,058,703
2025-11-03	13.64	14.40	13.64	14.32	+5.45%	66,737,505
2025-10-31	13.78	13.87	13.40	13.58	-1.59%	31,383,562
2025-10-30	13.79	14.19	13.71	13.80	-0.14%	39,733,589
2025-10-29	13.41	14.08	13.32	13.82	+2.37%	41,949,735
2025-10-28	13.67	13.83	13.40	13.50	-1.82%	37,706,587
2025-10-27	13.10	14.09	12.82	13.75	+3.62%	70,759,837
2025-10-24	13.14	13.35	13.04	13.27	-0.23%	40,776,074
2025-10-23	13.02	13.48	13.00	13.30	+1.22%	47,921,674
2025-10-22	13.00	13.24	12.90	13.14	-1.05%	38,959,425
2025-10-21	13.28	13.38	12.90	13.28	-2.99%	76,920,897
2025-10-20	13.33	13.69	13.09	13.69	+3.01%	73,556,124
2025-10-17	13.25	13.59	13.11	13.29	+0.00%	70,296,822
2025-10-16	12.50	13.37	12.44	13.29	+7.35%	87,072,250
2025-10-15	12.26	12.46	12.10	12.38	+1.06%	41,878,385
2025-10-14	11.98	12.39	11.85	12.25	+2.77%	51,361,082
2025-10-13	11.70	12.04	11.63	11.92	+0.17%	34,362,273
2025-10-10	11.65	12.08	11.57	11.90	+1.71%	45,977,302
2025-10-09	11.36	11.71	11.28	11.70	+2.99%	32,658,884
2025-09-30	11.37	11.44	11.20	11.36	-0.26%	19,278,190
2025-09-29	11.40	11.43	11.20	11.39	-0.78%	21,053,348

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+16.07%). 가장 약한 달: 6월 (-11.09%). 일별 데이터 2년치(2025–2026) 기준.

1월+2.75%
2월+4.92%
3월+1.18%
4월+3.55%
5월-4.40%
6월-11.09%
7월+9.05%
8월+8.51%
9월-5.28%
10월+16.07%
11월-5.59%
12월-8.86%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

China Coal Energy Co Ltd (601898.SHG)의 최근 종가는 얼마입니까?

2026-10-16 기준 14.93. Closelook 데이터 레이크의 일별 가격 기록 기준.

601898.SHG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 19.77, 최저 11.96 (2026-10-16 기준).

China Coal Energy Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 601898.SHG의 가장 강한 달은 10월(평균 +16.07%), 가장 약한 달은 6월(평균 -11.09%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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