Zijin Mining Group Co Ltd Class A (601899.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	29.70	30.29	29.15	29.92	+1.84%	184,729,737
2026-10-15	29.51	29.90	29.03	29.38	-2.00%	197,079,282
2026-10-14	30.01	30.49	29.87	29.98	-1.38%	114,546,774
2026-10-13	29.84	30.64	29.51	30.40	+0.60%	126,511,202
2026-10-12	31.00	31.06	29.83	30.22	-1.88%	150,657,588
2026-10-09	29.51	31.06	29.51	30.80	+4.87%	238,347,368
2026-10-08	29.70	29.84	29.20	29.37	-1.41%	114,872,398
2026-09-30	29.50	29.94	29.46	29.79	+1.12%	98,219,784
2026-09-29	29.01	29.62	29.01	29.46	+0.14%	111,429,685
2026-09-28	29.60	29.69	29.05	29.42	-1.97%	166,502,688
2026-09-24	30.99	31.02	29.99	30.01	-4.46%	214,513,976
2026-09-23	31.65	31.77	31.32	31.41	+0.00%	102,959,649
2026-09-22	31.39	31.75	31.18	31.41	+0.35%	132,699,925
2026-09-21	31.48	31.70	31.07	31.30	-0.35%	113,246,626
2026-09-18	31.50	31.72	31.16	31.41	+1.65%	177,097,517
2026-09-17	31.80	32.00	30.51	30.90	-3.95%	307,590,534
2026-09-16	31.77	32.47	31.16	32.17	+1.55%	189,636,832
2026-09-15	32.06	32.20	31.53	31.68	-1.77%	130,203,267
2026-09-14	31.78	32.49	31.70	32.25	-0.03%	154,805,285
2026-09-11	32.50	32.68	31.45	32.26	-5.42%	379,901,716
2026-09-10	34.08	34.39	33.97	34.11	-0.84%	99,820,005
2026-09-09	33.87	34.53	33.49	34.40	+1.59%	199,093,490
2026-09-08	33.44	34.14	33.24	33.86	+3.01%	250,241,523
2026-09-07	32.70	33.22	32.61	32.87	-1.44%	149,559,680
2026-09-04	33.85	34.05	33.07	33.35	+0.12%	176,934,067
2026-09-03	33.25	33.66	32.95	33.31	+1.09%	169,589,761
2026-09-02	32.89	33.23	32.19	32.95	-2.31%	237,215,470
2026-09-01	33.67	34.19	33.49	33.73	+0.18%	159,114,170
2026-08-31	33.00	33.75	32.60	33.67	-2.83%	296,639,927
2026-08-28	34.50	34.67	33.70	34.65	+0.23%	199,711,535
2026-08-27	33.80	34.86	33.79	34.57	+0.29%	231,438,796
2026-08-26	33.70	35.35	33.70	34.47	+2.35%	314,235,193
2026-08-25	34.70	34.70	33.40	33.68	-2.49%	251,565,413
2026-08-24	35.40	35.47	34.16	34.54	-0.58%	337,648,209
2026-08-21	34.25	34.87	33.60	34.74	+1.43%	300,701,690
2026-08-20	34.00	35.08	33.87	34.25	+4.55%	411,578,689
2026-08-19	32.50	33.28	32.35	32.76	-2.38%	189,857,553
2026-08-18	33.36	33.58	32.87	33.56	+0.60%	184,521,427
2026-08-17	33.33	33.65	33.01	33.36	+2.55%	197,196,754
2026-08-14	31.80	32.66	31.75	32.53	+0.99%	194,376,501
2026-08-13	33.58	33.84	32.11	32.21	-4.08%	330,907,033
2026-08-12	33.19	34.08	33.18	33.58	+1.21%	204,484,205
2026-08-11	35.66	35.77	33.11	33.18	-6.40%	447,541,472
2026-08-10	35.18	35.60	34.71	35.45	+0.85%	273,650,525
2026-08-07	34.09	35.34	34.06	35.15	+1.88%	274,712,353
2026-08-06	35.38	35.80	34.15	34.50	+1.17%	402,667,434
2026-08-05	32.39	34.22	32.38	34.10	+6.16%	430,666,938
2026-08-04	32.45	32.85	31.85	32.12	-1.32%	206,659,763
2026-08-03	32.70	32.94	31.69	32.55	-1.21%	219,541,872
2026-07-31	32.38	33.48	32.27	32.95	+0.76%	284,247,902
2026-07-30	32.63	33.18	32.01	32.70	+1.71%	284,297,969
2026-07-29	31.94	32.29	31.18	32.15	+1.45%	215,616,330
2026-07-28	31.20	31.80	31.03	31.69	-0.25%	187,062,963
2026-07-27	32.45	32.45	31.13	31.77	+0.83%	231,658,923
2026-07-24	31.74	32.09	30.97	31.51	-4.69%	401,039,285
2026-07-23	32.52	33.68	31.92	33.06	+2.67%	439,447,611
2026-07-22	30.81	32.79	30.81	32.20	+6.59%	526,165,813
2026-07-21	29.95	30.33	29.13	30.21	+2.93%	342,666,967
2026-07-20	28.36	29.45	28.29	29.35	+3.49%	275,768,250
2026-07-17	28.65	28.82	27.92	28.36	-3.04%	290,416,859
2026-07-16	28.82	29.59	28.79	29.25	+1.46%	265,438,976
2026-07-15	29.06	29.34	28.56	28.83	-0.79%	268,349,106
2026-07-14	26.88	29.29	26.75	29.06	+6.21%	380,320,475
2026-07-13	27.23	27.63	26.74	27.36	-1.30%	213,023,840
2026-07-10	28.00	28.45	27.08	27.72	+0.36%	265,710,031
2026-07-09	26.82	27.70	26.55	27.62	+0.95%	251,499,732
2026-07-08	27.12	28.03	26.80	27.36	-0.94%	196,981,818
2026-07-07	27.80	28.11	27.43	27.62	-2.33%	223,542,243
2026-07-06	27.64	29.19	27.62	28.28	+1.65%	370,091,254
2026-07-03	27.50	28.30	27.41	27.82	+5.78%	538,651,958
2026-07-02	25.61	26.96	25.52	26.30	+4.74%	506,741,718
2026-07-01	24.85	25.55	24.42	25.11	-0.12%	338,908,351
2026-06-30	25.05	25.26	24.70	25.14	-2.52%	310,705,736
2026-06-29	25.35	25.96	24.98	25.79	+2.75%	323,292,727
2026-06-26	25.90	25.90	24.86	25.10	-3.16%	352,820,827
2026-06-25	26.51	26.76	25.73	25.92	-6.26%	576,069,979
2026-06-24	27.41	27.97	27.33	27.65	-0.36%	284,609,577
2026-06-23	29.95	30.00	27.64	27.75	-8.84%	494,740,171
2026-06-22	29.25	30.50	28.55	30.44	+2.53%	391,847,595
2026-06-18	29.96	30.98	29.28	29.69	-2.43%	362,067,490
2026-06-17	30.50	30.95	30.12	30.43	+0.46%	222,981,724
2026-06-16	31.00	31.10	30.20	30.29	-3.26%	292,271,461
2026-06-15	30.54	31.35	30.40	31.31	+7.63%	571,475,639
2026-06-12	28.09	29.76	27.81	29.09	+6.44%	509,853,858
2026-06-11	27.20	27.69	26.80	27.33	-1.34%	323,143,136
2026-06-10	27.60	28.00	27.20	27.70	-2.70%	304,408,769
2026-06-09	28.14	28.53	27.60	28.47	+1.50%	251,316,131
2026-06-08	28.28	28.73	27.58	28.05	-5.33%	377,532,024
2026-06-05	30.30	30.85	29.53	29.63	-2.34%	271,621,254
2026-06-04	30.90	30.95	30.22	30.34	-2.97%	206,216,550
2026-06-03	31.01	31.82	30.95	31.27	-0.98%	252,980,267
2026-06-02	30.36	31.74	30.12	31.58	+4.60%	333,321,356
2026-06-01	30.22	30.70	30.12	30.19	-0.82%	175,162,167
2026-05-29	31.32	31.38	30.18	30.44	-0.88%	261,024,987
2026-05-28	31.00	31.20	30.08	30.71	-2.88%	310,990,946
2026-05-27	32.58	32.89	31.53	31.62	-3.89%	261,696,590
2026-05-26	31.16	32.98	31.02	32.90	+4.94%	443,721,556
2026-05-25	31.64	32.00	31.09	31.35	+1.26%	284,046,195
2026-05-22	30.16	31.14	29.88	30.96	+3.23%	268,103,856
2026-05-21	30.91	31.25	29.93	29.99	-1.32%	295,615,483
2026-05-20	30.53	30.64	29.92	30.39	-2.47%	314,489,728
2026-05-19	31.30	31.39	30.64	31.16	-0.45%	180,860,114
2026-05-18	30.90	31.37	30.71	31.30	-1.70%	288,798,694
2026-05-15	32.99	33.00	31.50	31.84	-5.01%	448,282,207
2026-05-14	34.49	34.76	33.50	33.52	-3.29%	276,948,107
2026-05-13	35.10	35.25	34.45	34.66	+0.23%	322,480,278
2026-05-12	34.96	35.33	34.50	34.58	+0.90%	416,946,021
2026-05-11	34.55	34.72	33.85	34.27	-1.52%	303,709,653
2026-05-08	34.02	35.00	33.84	34.80	+0.99%	301,248,207
2026-05-07	34.84	35.17	34.12	34.46	+0.73%	336,041,354
2026-05-06	33.50	34.38	33.21	34.21	+2.73%	399,072,032
2026-04-30	33.70	34.02	33.08	33.30	-2.46%	240,389,930
2026-04-29	32.55	34.20	32.51	34.14	+3.61%	303,499,456
2026-04-28	33.33	33.46	32.88	32.95	-1.82%	207,009,177
2026-04-27	34.00	34.25	33.48	33.56	-2.19%	231,088,530
2026-04-24	34.02	34.42	33.53	34.31	-0.26%	257,793,364
2026-04-23	35.56	35.56	34.14	34.40	-3.18%	356,644,945
2026-04-22	35.67	35.86	35.24	35.53	-0.36%	372,392,006
2026-04-21	34.98	35.68	34.50	35.66	+2.41%	311,979,120
2026-04-20	34.86	35.29	34.70	34.82	+0.26%	225,640,293
2026-04-17	35.00	35.10	34.50	34.73	-1.61%	215,582,788
2026-04-16	35.00	35.39	35.00	35.30	+1.12%	200,941,248
2026-04-15	35.75	36.00	34.81	34.91	+0.32%	299,179,203
2026-04-14	34.49	34.95	34.35	34.80	+3.39%	298,845,659
2026-04-13	33.38	33.80	33.31	33.66	-0.27%	176,532,051
2026-04-10	34.23	34.58	33.70	33.75	-0.44%	237,571,039
2026-04-09	33.99	34.19	33.74	33.90	-2.08%	220,659,003
2026-04-08	34.00	34.76	34.00	34.62	+6.82%	407,954,111
2026-04-07	32.80	33.10	32.33	32.41	-1.52%	150,649,750
2026-04-03	33.25	33.33	32.82	32.91	-0.63%	141,999,112
2026-04-02	33.99	33.99	32.70	33.12	-3.02%	258,942,623
2026-04-01	33.86	34.58	33.62	34.15	+4.37%	323,703,092
2026-03-31	32.98	33.50	32.60	32.72	-0.18%	253,105,884
2026-03-30	32.20	32.80	31.88	32.78	+0.95%	236,900,973
2026-03-27	31.50	32.72	31.50	32.47	+1.18%	228,246,664
2026-03-26	33.10	33.24	31.83	32.09	-3.46%	305,047,347
2026-03-25	33.50	33.98	33.09	33.24	+3.23%	410,615,187
2026-03-24	31.25	32.38	30.91	32.20	+5.30%	457,264,529
2026-03-23	30.21	31.34	29.80	30.58	-3.38%	493,304,305
2026-03-20	32.20	32.85	31.43	31.65	-2.07%	385,034,283
2026-03-19	33.25	33.90	32.12	32.32	-7.45%	527,935,447
2026-03-18	34.74	35.00	34.35	34.92	+0.06%	199,024,835
2026-03-17	34.73	35.55	34.67	34.90	+0.43%	225,377,550
2026-03-16	35.04	35.17	33.60	34.75	-2.85%	420,731,337
2026-03-13	36.20	36.94	35.60	35.77	-2.67%	247,120,530
2026-03-12	36.79	37.16	36.35	36.75	-1.32%	189,113,008
2026-03-11	37.50	37.64	37.04	37.24	+0.30%	148,131,269
2026-03-10	36.98	37.54	36.80	37.13	+2.01%	201,312,398
2026-03-09	35.93	36.67	34.86	36.40	-1.89%	390,629,022
2026-03-06	37.01	37.48	36.24	37.10	-1.51%	253,947,012
2026-03-05	38.46	38.48	37.20	37.67	-0.76%	260,659,922
2026-03-04	37.70	38.89	37.48	37.96	-2.32%	312,570,216
2026-03-03	40.35	40.35	38.66	38.86	-4.68%	414,093,799
2026-03-02	40.40	40.90	39.10	40.77	+3.08%	477,513,379
2026-02-27	39.20	40.05	39.01	39.55	+0.46%	242,060,189
2026-02-26	39.89	39.96	38.94	39.37	-0.66%	199,066,355
2026-02-25	39.40	40.26	38.86	39.63	+0.79%	289,709,530
2026-02-24	39.49	39.65	38.98	39.32	+4.08%	246,745,985
2026-02-13	38.26	39.04	37.69	37.78	-4.96%	338,033,354
2026-02-12	39.57	40.43	39.49	39.75	+0.68%	235,575,945
2026-02-11	38.60	39.79	38.57	39.48	+1.73%	222,867,441
2026-02-10	38.98	39.40	38.52	38.81	+0.47%	199,657,082
2026-02-09	38.49	38.88	38.03	38.63	+3.87%	263,947,637
2026-02-06	35.55	37.82	35.50	37.19	-0.69%	327,774,843
2026-02-05	38.13	38.50	36.57	37.45	-4.37%	358,373,108
2026-02-04	39.50	39.99	38.68	39.16	+0.90%	326,736,566
2026-02-03	37.84	38.95	37.08	38.81	+6.01%	476,610,292
2026-02-02	36.87	38.73	36.27	36.61	-8.79%	714,043,570
2026-01-30	41.20	42.36	39.12	40.14	-7.62%	670,344,076
2026-01-29	43.79	44.94	41.31	43.45	+2.72%	772,867,209
2026-01-28	41.40	42.58	40.60	42.30	+4.16%	652,283,303
2026-01-27	40.23	42.68	39.68	40.61	+2.81%	728,498,239
2026-01-26	38.74	40.48	38.73	39.50	+5.17%	663,514,398
2026-01-23	38.39	38.50	37.35	37.56	-0.27%	386,296,331
2026-01-22	37.50	37.88	37.08	37.66	-1.23%	273,949,936
2026-01-21	37.76	38.48	37.36	38.13	+2.20%	389,167,286
2026-01-20	37.26	37.77	36.21	37.31	+0.13%	307,457,067
2026-01-19	37.62	37.78	36.50	37.26	-0.56%	253,275,235
2026-01-16	38.32	39.11	37.06	37.47	-2.04%	394,777,811
2026-01-15	38.26	39.44	37.70	38.25	-0.65%	386,081,844
2026-01-14	38.61	39.85	38.36	38.50	+0.68%	425,650,213
2026-01-13	37.40	38.90	37.30	38.24	+2.63%	310,778,171
2026-01-12	38.22	38.38	37.03	37.26	+0.11%	296,496,371
2026-01-09	36.00	37.67	35.98	37.22	+2.53%	280,579,041
2026-01-08	36.20	37.01	35.79	36.30	-1.14%	241,558,498
2026-01-07	37.60	37.70	36.38	36.72	-2.34%	357,303,577
2026-01-06	36.00	37.70	35.95	37.60	+6.21%	356,727,240
2026-01-05	35.30	35.64	34.27	35.40	+2.70%	310,393,547
2025-12-31	33.48	35.36	33.39	34.47	+3.14%	341,188,218
2025-12-30	31.55	33.48	31.53	33.42	+2.36%	243,802,377
2025-12-29	34.16	34.30	32.58	32.65	-2.62%	357,553,987
2025-12-26	32.60	33.77	32.55	33.53	+4.68%	286,198,912
2025-12-25	31.99	32.14	31.83	32.03	-0.87%	127,456,719
2025-12-24	32.54	32.65	31.99	32.31	+0.69%	192,710,736
2025-12-23	33.06	33.10	31.90	32.09	-1.35%	270,289,444
2025-12-22	31.69	32.78	31.64	32.53	+4.53%	244,513,190
2025-12-19	30.84	31.38	30.41	31.12	+0.48%	165,672,924
2025-12-18	30.83	31.35	30.65	30.97	+0.32%	138,009,297
2025-12-17	30.55	31.19	30.40	30.87	+1.81%	176,971,055
2025-12-16	31.02	31.22	30.12	30.32	-3.47%	158,390,333
2025-12-15	31.26	31.88	31.06	31.41	-0.91%	169,135,179
2025-12-12	31.67	31.80	31.35	31.70	+2.39%	221,174,285
2025-12-11	31.20	31.95	30.75	30.96	+0.68%	240,772,514
2025-12-10	30.60	30.85	30.20	30.75	+1.15%	117,020,933
2025-12-09	31.18	31.23	30.18	30.40	-3.49%	199,092,649
2025-12-08	31.40	31.60	30.94	31.50	+0.57%	206,802,386
2025-12-05	30.59	31.49	30.47	31.32	+2.05%	233,471,095
2025-12-04	30.84	31.38	30.53	30.69	+2.40%	272,859,568
2025-12-03	29.85	30.26	29.72	29.97	+0.77%	191,128,690
2025-12-02	29.90	29.98	29.45	29.74	-1.06%	154,872,515
2025-12-01	29.50	30.67	29.40	30.06	+5.18%	360,052,973
2025-11-28	28.79	29.09	28.40	28.58	-0.07%	197,543,456
2025-11-27	28.80	29.20	28.50	28.60	+0.60%	163,629,659
2025-11-26	28.66	28.77	28.35	28.43	-0.28%	159,012,608
2025-11-25	28.47	28.88	28.41	28.51	+1.82%	147,447,601
2025-11-24	28.44	28.50	27.63	28.00	-0.50%	170,834,281
2025-11-21	28.47	28.86	28.00	28.14	-2.87%	188,729,249
2025-11-20	29.40	29.68	28.90	28.97	-1.26%	133,141,833
2025-11-19	28.74	29.55	28.70	29.34	+3.35%	192,184,477
2025-11-18	28.70	28.95	28.21	28.39	-2.04%	173,339,754
2025-11-17	29.73	29.92	28.86	28.98	-3.46%	215,994,374
2025-11-14	30.10	30.43	29.82	30.02	-2.28%	166,166,770
2025-11-13	29.80	31.12	29.71	30.72	+4.17%	280,933,594
2025-11-12	29.62	30.06	29.15	29.49	-0.44%	136,428,812
2025-11-11	30.57	30.68	29.50	29.62	-1.82%	166,437,726
2025-11-10	30.80	30.95	29.88	30.17	+0.00%	188,511,170
2025-11-07	29.69	30.25	29.62	30.17	+1.58%	149,756,654
2025-11-06	29.01	29.80	28.92	29.70	+2.38%	178,969,843
2025-11-05	27.92	29.25	27.82	29.01	+0.80%	215,461,356
2025-11-04	29.50	29.78	28.60	28.78	-4.07%	268,031,747
2025-11-03	30.11	30.33	28.87	30.00	-1.64%	236,191,270
2025-10-31	31.11	31.29	30.45	30.50	-1.96%	174,923,110
2025-10-30	30.78	31.60	30.62	31.11	+0.48%	276,672,292
2025-10-29	30.05	31.05	30.01	30.96	+3.75%	211,650,959
2025-10-28	30.50	30.79	29.81	29.84	-3.74%	264,245,245
2025-10-27	30.12	31.30	30.12	31.00	+3.23%	290,246,620
2025-10-24	30.05	30.30	29.76	30.03	+1.11%	186,969,778
2025-10-23	29.03	29.93	28.56	29.70	+0.85%	246,528,306
2025-10-22	28.19	29.60	28.19	29.45	-2.00%	315,355,482
2025-10-21	30.40	30.78	29.81	30.05	+1.01%	261,648,588
2025-10-20	29.40	30.29	29.00	29.75	-1.39%	297,341,006
2025-10-17	31.12	31.30	30.03	30.17	-0.98%	304,443,734
2025-10-16	30.99	31.37	30.06	30.47	-1.65%	289,900,966
2025-10-15	29.96	31.20	29.38	30.98	+5.02%	365,641,142
2025-10-14	32.40	32.65	29.15	29.50	-5.75%	539,236,050
2025-10-13	30.05	31.65	29.88	31.30	+1.39%	417,573,019
2025-10-10	31.50	32.00	30.35	30.87	-4.66%	466,020,625
2025-10-09	31.22	32.38	30.77	32.38	+9.99%	509,343,384
2025-09-30	29.57	29.88	28.74	29.44	+2.33%	385,888,298
2025-09-29	27.70	28.86	27.53	28.77	+5.00%	399,793,958

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 12월 (+14.67%). 가장 약한 달: 10월 (-5.81%). 일별 데이터 2년치(2025–2026) 기준.

1월+10.19%
2월+0.62%
3월-1.94%
4월-2.56%
5월-5.59%
6월-4.38%
7월+13.73%
8월+11.64%
9월+4.54%
10월-5.81%
11월-4.73%
12월+14.67%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Zijin Mining Group Co Ltd Class A (601899.SHG)의 최근 종가는 얼마입니까?

2026-10-16 기준 29.92. Closelook 데이터 레이크의 일별 가격 기록 기준.

601899.SHG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 44.94, 최저 24.42 (2026-10-16 기준).

Zijin Mining Group Co Ltd Class A이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 601899.SHG의 가장 강한 달은 12월(평균 +14.67%), 가장 약한 달은 10월(평균 -5.81%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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