COSCO SHIPPING Holdings Co Ltd (601919.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	16.96	17.06	16.75	16.88	-0.30%	65,590,028
2026-10-15	17.11	17.28	16.79	16.93	-2.14%	95,236,146
2026-10-14	17.13	17.47	17.05	17.30	+0.93%	85,217,920
2026-10-13	16.84	17.14	16.72	17.14	+1.60%	93,369,158
2026-10-12	16.80	16.92	16.70	16.87	+1.20%	73,859,238
2026-10-09	16.62	16.87	16.58	16.67	+0.42%	83,318,481
2026-10-08	16.47	16.77	16.47	16.60	+1.41%	75,750,723
2026-09-30	16.30	16.51	16.26	16.37	+0.24%	52,986,110
2026-09-29	16.43	16.45	16.04	16.33	-0.79%	74,281,882
2026-09-28	16.44	16.58	16.19	16.46	+0.98%	73,252,615
2026-09-24	16.31	16.40	16.20	16.30	-0.37%	43,364,660
2026-09-23	16.50	16.55	16.29	16.36	-1.21%	47,349,279
2026-09-22	16.68	16.72	16.39	16.56	-0.90%	67,682,820
2026-09-21	16.10	16.74	16.06	16.71	+3.79%	107,520,668
2026-09-18	16.13	16.28	16.06	16.10	-1.04%	67,596,891
2026-09-17	16.42	16.42	15.90	16.27	-0.67%	89,095,286
2026-09-16	16.31	16.43	16.22	16.38	+2.50%	95,065,342
2026-09-15	16.10	16.12	15.90	15.98	-0.75%	46,603,986
2026-09-14	16.25	16.39	16.02	16.10	-0.56%	70,005,857
2026-09-11	16.44	16.44	16.13	16.19	-1.16%	68,707,608
2026-09-10	16.56	16.56	16.30	16.38	-0.97%	60,363,207
2026-09-09	16.18	16.56	16.05	16.54	+2.48%	83,947,585
2026-09-08	16.00	16.17	15.90	16.14	+0.88%	58,478,320
2026-09-07	16.11	16.26	15.90	16.00	-0.37%	85,322,579
2026-09-04	16.59	16.63	15.88	16.06	-3.08%	126,228,435
2026-09-03	16.59	16.77	16.46	16.57	+0.73%	72,100,222
2026-09-02	16.95	17.04	16.39	16.45	-3.12%	112,466,563
2026-09-01	17.01	17.23	16.93	16.98	-0.12%	86,569,943
2026-08-31	16.64	17.05	16.62	17.00	+0.71%	107,886,126
2026-08-28	16.87	17.09	16.82	16.88	-1.34%	97,776,761
2026-08-27	17.00	17.19	16.88	17.11	+0.71%	69,074,343
2026-08-26	16.78	17.03	16.58	16.99	-0.47%	109,693,794
2026-08-25	17.40	17.42	16.98	17.07	-2.01%	134,184,309
2026-08-24	17.07	17.52	16.96	17.42	+2.41%	151,947,454
2026-08-21	16.70	17.08	16.64	17.01	+2.22%	112,188,030
2026-08-20	16.42	16.83	16.42	16.64	+0.54%	102,666,760
2026-08-19	16.30	16.55	16.23	16.55	+1.47%	125,486,262
2026-08-18	15.97	16.36	15.95	16.31	+2.13%	115,464,955
2026-08-17	15.59	15.98	15.59	15.97	+3.77%	113,487,867
2026-08-14	15.32	15.49	15.27	15.39	+0.92%	51,665,120
2026-08-13	15.42	15.45	15.16	15.25	-1.10%	77,116,309
2026-08-12	15.45	15.52	15.36	15.42	-0.39%	57,876,070
2026-08-11	15.65	15.79	15.44	15.48	-1.02%	60,361,318
2026-08-10	15.45	15.75	15.44	15.64	+1.36%	65,074,995
2026-08-07	15.38	15.53	15.30	15.43	+0.39%	66,394,778
2026-08-06	15.31	15.45	15.25	15.37	-0.19%	67,073,288
2026-08-05	15.30	15.48	15.12	15.40	+0.26%	95,308,533
2026-08-04	15.62	15.65	15.33	15.36	-2.29%	80,527,194
2026-08-03	15.62	15.76	15.58	15.72	+0.58%	84,703,304
2026-07-31	15.48	15.63	15.32	15.63	-0.45%	98,540,108
2026-07-30	15.50	15.70	15.46	15.70	+0.96%	80,981,350
2026-07-29	15.57	15.62	15.40	15.55	+0.78%	84,047,593
2026-07-28	15.26	15.43	15.20	15.43	+0.78%	93,236,866
2026-07-27	15.34	15.37	15.12	15.31	-0.07%	94,513,019
2026-07-24	15.30	15.40	15.27	15.32	+0.33%	101,447,893
2026-07-23	15.13	15.29	14.97	15.27	+0.86%	99,310,575
2026-07-22	14.88	15.15	14.79	15.14	+1.82%	117,505,832
2026-07-21	15.05	15.07	14.77	14.87	-0.40%	119,873,154
2026-07-20	14.54	14.98	14.51	14.93	+2.68%	136,197,677
2026-07-17	14.50	14.74	14.48	14.54	-0.07%	98,704,638
2026-07-16	14.65	14.76	14.50	14.55	-0.75%	77,621,997
2026-07-15	14.39	14.68	14.27	14.66	+1.73%	91,108,491
2026-07-14	14.14	14.42	14.07	14.41	+2.05%	95,456,961
2026-07-13	13.93	14.15	13.91	14.12	+1.00%	87,281,596
2026-07-10	13.92	14.01	13.80	13.98	+0.43%	56,804,499
2026-07-09	13.93	13.99	13.80	13.92	-0.50%	55,191,779
2026-07-08	13.86	14.12	13.74	13.99	+1.16%	68,089,779
2026-07-07	14.10	14.14	13.68	13.83	-1.07%	72,721,737
2026-07-06	13.76	14.00	13.62	13.98	+1.90%	86,027,022
2026-07-03	13.30	13.80	13.26	13.72	+4.02%	112,525,937
2026-07-02	13.17	13.26	13.11	13.19	+0.23%	60,974,382
2026-07-01	13.22	13.33	13.08	13.16	-0.75%	70,385,208
2026-06-30	13.40	13.49	13.20	13.26	-1.04%	66,762,795
2026-06-29	13.40	13.45	13.10	13.40	+0.07%	72,162,524
2026-06-26	13.51	13.51	13.25	13.39	-3.11%	81,750,283
2026-06-25	13.89	14.02	13.77	13.82	-1.29%	90,973,081
2026-06-24	14.03	14.27	13.90	14.00	+0.07%	83,514,660
2026-06-23	14.16	14.30	13.97	13.99	-1.13%	79,581,374
2026-06-22	13.78	14.21	13.60	14.15	+2.54%	113,398,208
2026-06-18	14.05	14.12	13.80	13.80	-1.71%	125,720,231
2026-06-17	14.25	14.25	14.00	14.04	-1.40%	113,184,587
2026-06-16	14.32	14.38	14.17	14.24	-1.73%	100,775,352
2026-06-15	14.77	14.92	14.40	14.49	-0.55%	125,051,911
2026-06-12	14.27	14.65	14.24	14.57	+2.39%	159,531,441
2026-06-11	14.46	14.56	14.19	14.23	-1.25%	109,363,455
2026-06-10	14.71	14.81	14.38	14.41	-2.70%	106,653,404
2026-06-09	14.86	14.97	14.66	14.81	-1.40%	100,158,793
2026-06-08	14.90	15.08	14.82	15.02	+0.13%	109,996,563
2026-06-05	14.64	15.20	14.62	15.00	+3.66%	158,407,480
2026-06-04	14.61	14.68	14.46	14.47	-1.16%	61,205,349
2026-06-03	14.89	14.89	14.56	14.64	-1.81%	87,002,677
2026-06-02	14.94	14.98	14.78	14.91	+0.34%	98,922,481
2026-06-01	14.40	14.94	14.40	14.86	+5.09%	171,428,796
2026-05-29	14.14	14.30	14.14	14.14	-0.21%	75,375,771
2026-05-28	14.34	14.41	14.13	14.17	-1.19%	62,699,262
2026-05-27	14.55	14.55	14.20	14.34	-1.51%	78,371,456
2026-05-26	14.59	14.72	14.41	14.56	-0.61%	77,600,084
2026-05-25	14.70	14.90	14.60	14.65	+0.27%	99,129,487
2026-05-22	14.68	14.74	14.46	14.61	-0.41%	100,964,812
2026-05-21	14.48	14.84	14.42	14.67	+1.24%	160,808,507
2026-05-20	14.04	14.59	14.03	14.49	+3.35%	174,668,437
2026-05-19	14.01	14.09	13.97	14.02	+0.14%	53,811,967
2026-05-18	14.18	14.21	13.98	14.00	-1.20%	84,397,853
2026-05-15	14.35	14.36	14.05	14.17	-0.91%	100,887,284
2026-05-14	14.11	14.37	14.10	14.30	+1.49%	150,395,404
2026-05-13	14.11	14.15	14.03	14.09	+0.00%	63,351,179
2026-05-12	14.05	14.17	14.05	14.09	+0.28%	84,857,842
2026-05-11	14.03	14.07	13.93	14.05	+0.14%	106,994,341
2026-05-08	14.08	14.12	14.03	14.03	-0.28%	90,582,229
2026-05-07	14.16	14.25	14.06	14.07	-0.50%	106,784,023
2026-05-06	14.20	14.23	14.04	14.14	+0.14%	116,847,858
2026-04-30	14.26	14.29	14.10	14.12	-1.67%	97,938,762
2026-04-29	14.24	14.39	14.22	14.36	+0.91%	121,101,545
2026-04-28	14.22	14.33	14.08	14.23	+0.21%	87,118,122
2026-04-27	14.40	14.41	14.20	14.20	-1.39%	76,775,242
2026-04-24	14.44	14.49	14.32	14.40	-0.35%	64,107,279
2026-04-23	14.43	14.49	14.38	14.45	-0.07%	56,291,817
2026-04-22	14.60	14.61	14.43	14.46	-1.09%	60,221,166
2026-04-21	14.58	14.68	14.54	14.62	+0.27%	60,876,204
2026-04-20	14.70	14.73	14.56	14.58	-0.95%	72,707,666
2026-04-17	14.88	14.91	14.65	14.72	-1.34%	64,111,955
2026-04-16	15.08	15.12	14.87	14.92	-1.06%	82,058,197
2026-04-15	15.16	15.25	15.07	15.08	-0.46%	56,756,580
2026-04-14	15.14	15.16	15.03	15.15	+0.40%	50,085,911
2026-04-13	15.20	15.20	14.85	15.09	-0.72%	92,317,988
2026-04-10	15.28	15.40	15.15	15.20	+0.00%	62,476,510
2026-04-09	15.15	15.22	15.08	15.20	+0.00%	57,728,562
2026-04-08	15.16	15.24	15.07	15.20	+0.66%	91,190,824
2026-04-07	15.04	15.18	15.00	15.10	+0.40%	45,074,683
2026-04-03	15.21	15.25	14.95	15.04	-1.05%	66,285,490
2026-04-02	15.10	15.31	15.09	15.20	+0.13%	64,098,635
2026-04-01	15.10	15.22	15.03	15.18	+1.13%	67,607,568
2026-03-31	15.41	15.48	15.00	15.01	-2.34%	82,819,805
2026-03-30	15.17	15.46	15.10	15.37	+1.32%	97,488,058
2026-03-27	15.16	15.25	15.06	15.17	-0.59%	72,438,344
2026-03-26	15.30	15.42	15.21	15.26	+0.59%	81,051,623
2026-03-25	15.48	15.48	15.08	15.17	-2.13%	123,339,853
2026-03-24	15.49	15.65	15.35	15.50	+0.78%	105,599,962
2026-03-23	15.66	15.70	15.33	15.38	-2.84%	144,099,230
2026-03-20	15.69	15.96	15.65	15.83	-0.94%	148,643,255
2026-03-19	16.14	16.29	15.98	15.98	-1.36%	102,390,914
2026-03-18	16.15	16.42	15.98	16.20	+0.37%	102,856,886
2026-03-17	16.07	16.41	16.00	16.14	+0.37%	111,179,239
2026-03-16	15.77	16.14	15.69	16.08	+1.90%	129,222,179
2026-03-13	15.82	16.00	15.74	15.78	-1.00%	126,514,911
2026-03-12	15.73	16.00	15.66	15.94	+1.21%	126,783,447
2026-03-11	15.36	15.78	15.30	15.75	+2.27%	130,192,882
2026-03-10	15.30	15.67	15.26	15.40	-0.77%	118,999,658
2026-03-09	16.02	16.24	15.51	15.52	-1.71%	191,030,755
2026-03-06	15.65	15.88	15.47	15.79	+0.06%	148,787,984
2026-03-05	15.71	16.14	15.49	15.78	-0.44%	263,309,777
2026-03-04	16.50	16.50	15.27	15.85	-6.60%	379,239,901
2026-03-03	15.50	16.98	15.31	16.97	+9.91%	566,335,963
2026-03-02	15.47	15.49	14.95	15.44	+2.86%	294,862,689
2026-02-27	15.10	15.11	14.95	15.01	-0.40%	80,274,425
2026-02-26	14.84	15.10	14.80	15.07	+1.82%	117,608,959
2026-02-25	14.84	15.20	14.75	14.80	-0.20%	191,906,741
2026-02-24	14.55	14.86	14.54	14.83	+3.63%	159,832,064
2026-02-13	14.53	14.55	14.30	14.31	-1.51%	72,774,599
2026-02-12	14.57	14.62	14.51	14.53	-0.21%	48,979,795
2026-02-11	14.49	14.66	14.45	14.56	+0.69%	44,066,458
2026-02-10	14.50	14.51	14.44	14.46	-0.34%	34,580,651
2026-02-09	14.50	14.53	14.45	14.51	+0.14%	45,758,316
2026-02-06	14.55	14.57	14.40	14.49	-0.69%	53,619,041
2026-02-05	14.57	14.67	14.51	14.59	+0.14%	65,739,693
2026-02-04	14.24	14.59	14.21	14.57	+2.46%	136,894,143
2026-02-03	14.21	14.33	14.14	14.22	+0.49%	65,176,732
2026-02-02	14.39	14.45	14.13	14.15	-1.67%	106,705,223
2026-01-30	14.45	14.64	14.33	14.39	-0.62%	96,442,366
2026-01-29	14.37	14.50	14.15	14.48	+0.77%	154,341,489
2026-01-28	14.39	14.67	14.32	14.37	+0.00%	187,830,402
2026-01-27	14.48	14.58	14.36	14.37	-0.69%	77,291,989
2026-01-26	14.42	14.57	14.36	14.47	+0.35%	86,077,402
2026-01-23	14.55	14.58	14.40	14.42	-0.89%	83,428,462
2026-01-22	14.50	14.69	14.47	14.55	+0.41%	61,039,272
2026-01-21	14.57	14.68	14.45	14.49	-0.82%	72,140,270
2026-01-20	14.51	14.64	14.44	14.61	+1.04%	65,374,742
2026-01-19	14.40	14.54	14.35	14.46	+0.14%	63,626,287
2026-01-16	14.67	14.68	14.40	14.44	-1.23%	97,538,868
2026-01-15	14.67	14.72	14.60	14.62	-0.34%	67,532,098
2026-01-14	14.87	14.90	14.66	14.67	-1.21%	123,122,112
2026-01-13	14.88	15.00	14.82	14.85	+0.13%	78,268,704
2026-01-12	14.82	14.87	14.77	14.83	-0.47%	74,866,910
2026-01-09	14.85	14.91	14.82	14.90	+0.40%	55,870,275
2026-01-08	14.88	14.88	14.78	14.84	-0.34%	68,050,234
2026-01-07	14.98	15.10	14.88	14.89	-0.53%	65,870,392
2026-01-06	14.92	14.97	14.85	14.97	+0.47%	72,990,019
2026-01-05	15.12	15.21	14.88	14.90	-1.84%	121,139,066
2025-12-31	15.26	15.39	15.15	15.18	-0.59%	41,444,631
2025-12-30	15.17	15.45	15.07	15.27	+0.39%	54,747,512
2025-12-29	15.23	15.30	15.15	15.21	-0.20%	44,011,912
2025-12-26	15.15	15.27	15.11	15.24	+0.46%	45,150,768
2025-12-25	15.29	15.30	15.15	15.17	-1.11%	43,010,804
2025-12-24	15.41	15.45	15.24	15.34	-0.39%	46,433,917
2025-12-23	15.36	15.49	15.29	15.40	+0.39%	60,750,530
2025-12-22	15.30	15.37	15.24	15.34	+0.33%	50,591,651
2025-12-19	15.33	15.40	15.18	15.29	-0.52%	51,438,534
2025-12-18	15.16	15.40	15.13	15.37	+1.39%	68,833,989
2025-12-17	14.99	15.22	14.94	15.16	+1.27%	77,053,627
2025-12-16	15.04	15.06	14.86	14.97	-0.47%	50,046,363
2025-12-15	14.99	15.22	14.90	15.04	+0.40%	60,300,100
2025-12-12	15.05	15.12	14.98	14.98	-0.33%	87,930,699
2025-12-11	14.93	15.08	14.93	15.03	+0.67%	65,051,469
2025-12-10	14.96	14.96	14.85	14.93	-0.13%	39,818,279
2025-12-09	14.86	15.00	14.81	14.95	+0.67%	39,403,433
2025-12-08	15.01	15.03	14.83	14.85	-0.87%	44,954,562
2025-12-05	15.03	15.08	14.94	14.98	-0.33%	33,309,426
2025-12-04	14.99	15.10	14.96	15.03	+0.40%	28,263,354
2025-12-03	14.94	15.08	14.92	14.97	+0.07%	33,268,183
2025-12-02	15.11	15.11	14.93	14.96	-1.06%	41,085,152
2025-12-01	14.60	15.12	14.60	15.12	+3.49%	90,996,288
2025-11-28	14.66	14.68	14.58	14.61	-0.41%	41,431,954
2025-11-27	14.71	14.72	14.63	14.67	-0.20%	40,361,959
2025-11-26	14.77	14.83	14.70	14.70	-0.47%	43,710,913
2025-11-25	14.87	14.88	14.68	14.77	-0.40%	57,624,393
2025-11-24	14.97	15.00	14.83	14.83	-0.94%	71,889,119
2025-11-21	15.02	15.13	14.92	14.97	-0.73%	84,227,499
2025-11-20	15.27	15.29	15.05	15.08	-1.11%	47,725,355
2025-11-19	15.06	15.28	15.04	15.25	+1.87%	65,599,017
2025-11-18	15.04	15.08	14.95	14.97	-0.73%	80,034,371
2025-11-17	15.31	15.35	15.01	15.08	-1.63%	73,748,475
2025-11-14	15.49	15.56	15.31	15.33	-1.35%	55,188,993
2025-11-13	15.48	15.55	15.38	15.54	+0.52%	65,936,863
2025-11-12	15.40	15.55	15.39	15.46	+0.45%	63,195,238
2025-11-11	15.43	15.48	15.25	15.39	-0.13%	59,998,113
2025-11-10	15.46	15.52	15.35	15.41	-0.19%	77,356,793
2025-11-07	15.17	15.50	15.12	15.44	+1.91%	116,538,980
2025-11-06	15.05	15.23	14.98	15.15	+0.87%	66,074,078
2025-11-05	14.95	15.09	14.86	15.02	-0.07%	61,746,735
2025-11-04	15.20	15.26	14.98	15.03	-1.05%	73,342,365
2025-11-03	15.03	15.25	15.03	15.19	+1.20%	92,940,607
2025-10-31	15.03	15.33	15.01	15.01	+0.87%	124,334,743
2025-10-30	14.87	15.02	14.82	14.88	+0.27%	87,714,104
2025-10-29	14.80	14.90	14.65	14.84	+0.54%	59,869,591
2025-10-28	14.89	14.91	14.76	14.76	-0.74%	68,089,701
2025-10-27	14.65	14.91	14.60	14.87	+2.48%	116,631,635
2025-10-24	14.60	14.67	14.50	14.51	-3.59%	86,367,360
2025-10-23	14.97	15.07	14.90	15.05	+0.13%	74,896,306
2025-10-22	14.94	15.07	14.94	15.03	+0.67%	67,324,930
2025-10-21	14.90	14.97	14.78	14.93	+0.47%	68,877,793
2025-10-20	14.90	14.99	14.76	14.86	-0.67%	68,384,641
2025-10-17	15.02	15.10	14.90	14.96	-0.20%	93,005,742
2025-10-16	14.75	14.99	14.74	14.99	+1.70%	119,397,126
2025-10-15	14.86	14.86	14.62	14.74	-0.87%	85,770,427
2025-10-14	14.59	14.93	14.58	14.87	+2.98%	143,586,307
2025-10-13	14.26	14.48	14.20	14.44	-0.55%	90,950,464
2025-10-10	14.30	14.61	14.28	14.52	+0.97%	90,378,721
2025-10-09	14.15	14.39	14.03	14.38	+0.28%	87,469,373
2025-09-30	14.25	14.35	14.20	14.34	+0.63%	60,195,554
2025-09-29	14.30	14.34	14.11	14.25	-0.77%	86,010,193

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+10.70%). 가장 약한 달: 6월 (-9.02%). 일별 데이터 2년치(2025–2026) 기준.

1월-4.24%
2월+1.37%
3월+2.42%
4월-4.08%
5월+6.28%
6월-9.02%
7월+10.70%
8월+3.36%
9월-4.59%
10월+4.38%
11월-3.82%
12월+0.40%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

COSCO SHIPPING Holdings Co Ltd (601919.SHG)의 최근 종가는 얼마입니까?

2026-10-16 기준 16.88. Closelook 데이터 레이크의 일별 가격 기록 기준.

601919.SHG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 17.52, 최저 13.08 (2026-10-16 기준).

COSCO SHIPPING Holdings Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 601919.SHG의 가장 강한 달은 7월(평균 +10.70%), 가장 약한 달은 6월(평균 -9.02%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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