Shenzhen Kinwong Electronic Co Ltd (603228.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	92.50	93.60	88.80	90.50	+0.32%	28,262,182
2026-10-15	91.81	99.09	90.13	90.21	-4.70%	43,236,263
2026-10-14	96.88	98.98	94.46	94.66	-3.91%	31,668,421
2026-10-13	87.22	100.60	87.22	98.51	+2.52%	43,112,913
2026-10-12	98.50	103.02	94.30	96.09	-0.92%	55,108,809
2026-10-09	97.00	100.30	92.51	96.98	-0.93%	30,576,638
2026-10-08	102.00	105.68	96.75	97.89	-3.28%	26,581,023
2026-09-30	102.00	106.20	100.91	101.21	+0.68%	23,281,970
2026-09-29	92.79	101.32	92.61	100.53	+5.82%	28,967,452
2026-09-28	102.99	103.49	93.50	95.00	-8.26%	26,419,823
2026-09-24	107.01	110.12	103.50	103.55	-3.63%	23,779,098
2026-09-23	106.12	110.78	105.30	107.45	+1.25%	29,172,796
2026-09-22	112.00	112.50	105.20	106.12	-3.67%	38,428,802
2026-09-21	106.02	112.90	106.02	110.16	+5.47%	36,684,847
2026-09-18	108.00	108.55	103.05	104.45	+0.18%	29,609,997
2026-09-17	105.12	107.72	104.07	104.26	-2.02%	23,771,887
2026-09-16	106.00	108.00	104.22	106.41	+1.76%	33,243,640
2026-09-15	108.21	113.60	104.00	104.57	-3.36%	39,221,663
2026-09-14	108.00	110.97	105.18	108.21	-3.17%	41,413,646
2026-09-11	108.00	113.37	106.60	111.75	+1.58%	40,957,940
2026-09-10	108.88	113.00	108.00	110.01	+0.38%	28,529,347
2026-09-09	109.10	113.56	107.00	109.59	+2.45%	40,753,388
2026-09-08	110.00	111.29	105.90	106.97	+0.94%	62,130,742
2026-09-07	98.98	105.97	98.55	105.97	+10.00%	50,535,836
2026-09-04	91.45	97.26	90.80	96.34	+8.96%	77,730,088
2026-09-03	90.40	90.56	85.60	88.42	-0.44%	27,468,456
2026-09-02	88.21	90.46	87.50	88.81	-0.55%	22,807,590
2026-09-01	96.49	96.49	87.50	89.30	-7.45%	40,841,465
2026-08-31	90.00	97.18	90.00	96.49	+2.76%	30,144,795
2026-08-28	96.99	98.89	93.90	93.90	-2.94%	32,640,048
2026-08-27	92.98	97.00	90.20	96.74	+7.31%	42,790,405
2026-08-26	92.00	94.17	90.00	90.15	-0.97%	31,470,257
2026-08-25	90.08	92.50	88.60	91.03	-0.67%	26,259,090
2026-08-24	94.84	95.79	87.68	91.64	-3.37%	36,214,609
2026-08-21	88.40	96.82	88.40	94.84	+6.30%	43,891,028
2026-08-20	88.99	90.79	85.00	89.22	+1.26%	32,064,195
2026-08-19	92.10	95.44	88.11	88.11	-10.00%	41,494,009
2026-08-18	96.00	98.70	92.59	97.90	+1.00%	52,275,704
2026-08-17	98.00	99.00	93.18	96.93	-1.10%	51,437,128
2026-08-14	98.17	99.60	94.50	98.01	+0.83%	50,949,292
2026-08-13	102.00	106.01	97.03	97.20	-1.03%	74,864,234
2026-08-12	88.91	98.21	88.50	98.21	+10.00%	66,430,669
2026-08-11	92.01	93.00	87.55	89.28	-7.00%	67,703,699
2026-08-10	99.00	99.99	91.22	96.00	+1.11%	105,414,267
2026-08-07	93.66	94.95	92.80	94.95	+10.00%	34,144,716
2026-08-06	76.96	86.32	76.78	86.32	+10.00%	46,534,187
2026-08-05	75.54	81.99	74.00	78.47	-1.91%	60,687,778
2026-08-04	77.00	80.17	75.10	80.00	+7.02%	47,577,583
2026-08-03	71.00	76.97	70.88	74.75	+2.82%	43,891,029
2026-07-31	74.56	74.57	71.78	72.70	+7.24%	51,057,404
2026-07-30	73.81	75.00	67.79	67.79	-10.00%	51,598,381
2026-07-29	71.20	75.44	66.66	75.32	+1.99%	56,799,279
2026-07-28	79.50	79.95	73.85	73.85	-10.00%	54,097,253
2026-07-27	74.60	82.06	74.60	82.06	+10.00%	55,205,552
2026-07-24	70.38	78.36	68.50	74.60	+1.10%	48,157,563
2026-07-23	76.00	79.00	72.01	73.79	-3.14%	44,551,406
2026-07-22	72.80	79.92	72.70	76.18	+3.14%	63,019,113
2026-07-21	71.21	75.00	64.62	73.86	+2.87%	67,693,570
2026-07-20	75.11	76.15	69.00	71.80	+0.14%	62,762,875
2026-07-17	67.96	75.30	66.80	71.70	+1.29%	84,089,969
2026-07-16	64.01	72.14	63.01	70.79	+7.94%	64,164,669
2026-07-15	69.69	70.60	65.52	65.58	-5.12%	24,257,113
2026-07-14	66.70	70.06	63.98	69.12	+5.32%	33,587,399
2026-07-13	68.88	70.93	65.02	65.63	-6.31%	25,620,072
2026-07-10	68.73	73.69	68.26	70.05	+2.64%	44,001,674
2026-07-09	63.88	68.68	63.60	68.25	+9.20%	39,319,608
2026-07-08	65.00	65.50	61.54	62.50	-2.86%	19,505,974
2026-07-07	66.80	69.25	63.60	64.34	-5.08%	25,839,569
2026-07-06	71.78	71.78	65.81	67.78	-5.82%	40,300,642
2026-07-03	66.05	72.79	65.00	71.97	+8.77%	55,788,569
2026-07-02	66.16	70.16	64.00	66.17	-2.99%	25,192,617
2026-07-01	72.42	73.35	68.00	68.21	-5.80%	31,819,376
2026-06-30	68.59	73.00	68.10	72.41	+5.57%	28,128,641
2026-06-29	72.17	73.88	67.00	68.59	-5.56%	35,268,473
2026-06-26	76.08	76.48	71.82	72.63	-6.44%	36,167,943
2026-06-25	73.31	79.54	71.52	77.63	+6.49%	52,643,173
2026-06-24	72.82	74.07	71.30	72.90	-0.08%	30,029,386
2026-06-23	75.51	75.85	71.60	72.96	-4.74%	37,223,840
2026-06-22	81.22	82.00	75.62	76.59	-5.51%	59,521,613
2026-06-18	79.23	82.44	78.31	81.06	+0.37%	51,951,848
2026-06-17	77.00	82.77	76.76	80.76	+3.34%	51,530,332
2026-06-16	79.94	79.94	77.11	78.15	-1.67%	46,308,635
2026-06-15	75.15	79.70	74.11	79.48	+8.73%	40,776,354
2026-06-12	78.00	78.00	73.10	73.10	-3.56%	39,406,898
2026-06-11	75.25	78.50	73.56	75.80	+0.61%	41,741,449
2026-06-10	75.00	78.88	74.50	75.34	+4.33%	55,867,082
2026-06-09	70.20	73.40	69.30	72.21	+4.71%	35,075,290
2026-06-08	67.04	72.80	67.04	68.96	-3.32%	31,155,732
2026-06-05	73.00	74.76	70.91	71.33	-5.27%	33,638,228
2026-06-04	73.08	76.35	72.50	75.30	+1.37%	33,960,523
2026-06-03	75.09	77.30	72.94	74.28	-1.72%	41,516,016
2026-06-02	72.63	76.45	69.20	75.58	+4.97%	43,252,581
2026-06-01	78.71	81.50	71.91	72.00	-9.07%	46,779,640
2026-05-29	81.74	84.24	77.50	79.18	-2.51%	39,403,929
2026-05-28	81.60	82.63	78.68	81.22	-1.49%	38,542,072
2026-05-27	86.93	87.00	81.75	82.45	-5.77%	50,420,576
2026-05-26	85.00	89.90	84.48	87.50	+0.67%	56,752,781
2026-05-25	87.99	89.70	84.61	86.92	+5.36%	71,320,528
2026-05-22	78.40	82.50	78.40	82.50	+10.00%	44,615,655
2026-05-21	77.48	81.00	74.91	75.00	-1.65%	57,166,735
2026-05-20	71.58	77.77	71.50	76.26	+6.99%	52,062,816
2026-05-19	72.93	72.93	68.06	71.28	-3.07%	32,412,363
2026-05-18	70.13	74.00	69.46	73.54	+2.95%	29,339,089
2026-05-15	74.01	75.35	70.85	71.43	-3.47%	31,182,056
2026-05-14	78.12	78.44	74.00	74.00	-5.27%	40,070,733
2026-05-13	74.93	80.50	74.90	78.12	+2.56%	55,492,462
2026-05-12	76.20	77.48	73.88	76.17	+0.42%	43,323,712
2026-05-11	74.40	76.45	72.80	75.85	+1.81%	47,075,631
2026-05-08	73.00	77.36	72.60	74.50	+0.36%	39,167,835
2026-05-07	70.90	76.33	69.50	74.23	+5.79%	54,710,171
2026-05-06	71.50	72.17	69.70	70.17	+0.00%	43,917,074
2026-04-30	73.54	73.78	69.75	70.17	-3.68%	35,267,373
2026-04-29	72.58	74.35	70.61	72.85	-0.64%	38,727,529
2026-04-28	75.34	75.99	71.99	73.32	-2.69%	53,736,619
2026-04-27	71.37	75.35	70.90	75.35	+10.00%	43,425,352
2026-04-24	71.12	72.87	68.44	68.50	-2.14%	63,332,389
2026-04-23	67.90	71.43	66.93	70.00	+1.52%	81,671,412
2026-04-22	64.78	69.28	64.40	68.95	+5.80%	56,468,878
2026-04-21	64.06	65.38	63.60	65.17	+0.70%	26,755,221
2026-04-20	65.40	66.52	64.50	64.72	-2.24%	40,491,332
2026-04-17	63.16	67.50	62.98	66.20	+4.50%	50,756,430
2026-04-16	60.50	63.99	60.15	63.35	+4.87%	36,933,149
2026-04-15	62.95	62.98	60.15	60.41	-3.50%	28,871,481
2026-04-14	61.58	63.80	60.60	62.60	+2.83%	36,999,843
2026-04-13	58.50	61.47	58.40	60.88	+2.44%	25,854,162
2026-04-10	59.80	60.45	58.59	59.43	+0.59%	22,350,896
2026-04-09	57.90	59.69	57.50	59.08	+0.37%	22,206,804
2026-04-08	56.00	58.90	55.98	58.86	+7.82%	31,394,129
2026-04-07	54.25	55.42	53.99	54.59	+1.30%	14,632,352
2026-04-03	54.68	54.98	53.68	53.89	-0.52%	13,507,340
2026-04-02	55.88	56.57	53.90	54.17	-4.51%	18,556,507
2026-04-01	58.30	58.35	56.14	56.73	+0.62%	19,331,740
2026-03-31	56.43	58.60	54.85	56.38	+2.14%	27,271,261
2026-03-30	54.56	55.69	54.05	55.20	-2.46%	17,536,647
2026-03-27	55.95	57.55	55.30	56.59	-1.38%	16,504,516
2026-03-26	57.77	58.56	57.11	57.38	-1.66%	13,323,837
2026-03-25	57.00	59.80	56.75	58.35	+3.20%	22,460,090
2026-03-24	57.20	57.38	55.15	56.54	+0.98%	17,103,874
2026-03-23	56.37	59.35	55.77	55.99	-3.38%	21,394,082
2026-03-20	60.00	60.78	57.90	57.95	-2.92%	21,765,368
2026-03-19	60.50	61.02	59.25	59.69	-3.83%	22,096,076
2026-03-18	61.46	62.68	60.50	62.07	+1.65%	19,671,897
2026-03-17	65.36	66.28	61.00	61.06	-3.77%	29,043,312
2026-03-16	61.90	63.68	60.00	63.45	+2.11%	23,155,289
2026-03-13	62.89	63.88	61.42	62.14	-2.39%	26,806,174
2026-03-12	62.90	65.84	62.55	63.66	+1.94%	36,688,146
2026-03-11	62.05	63.80	61.09	62.45	+0.84%	23,840,908
2026-03-10	60.00	62.15	59.78	61.93	+5.95%	26,858,119
2026-03-09	60.60	60.77	56.41	58.45	-6.13%	36,576,671
2026-03-06	62.00	63.60	61.00	62.27	-0.30%	17,527,518
2026-03-05	65.00	65.25	61.97	62.46	-1.79%	26,492,673
2026-03-04	61.80	65.80	61.80	63.60	+0.11%	18,948,268
2026-03-03	68.05	68.30	63.52	63.53	-5.49%	29,610,765
2026-03-02	64.24	68.72	64.23	67.22	+1.08%	30,934,924
2026-02-27	66.90	67.32	66.10	66.50	-3.93%	29,507,192
2026-02-26	67.06	70.77	65.37	69.22	+3.76%	56,143,446
2026-02-25	64.29	67.20	63.93	66.71	+4.89%	44,419,582
2026-02-24	61.80	64.37	61.77	63.60	+4.09%	30,187,999
2026-02-13	61.72	62.64	61.09	61.10	-1.93%	18,319,758
2026-02-12	61.92	62.88	61.24	62.30	+0.56%	16,938,213
2026-02-11	61.80	63.20	61.72	61.95	-0.15%	14,202,096
2026-02-10	62.63	63.16	62.00	62.04	-0.96%	18,361,505
2026-02-09	62.95	63.35	61.99	62.64	+1.89%	18,810,841
2026-02-06	60.57	63.36	59.68	61.48	+0.79%	23,174,962
2026-02-05	61.02	62.12	60.09	61.00	-1.20%	16,964,126
2026-02-04	62.26	62.99	61.01	61.74	-2.11%	17,424,397
2026-02-03	62.88	63.46	61.05	63.07	+1.89%	25,327,078
2026-02-02	64.15	65.60	61.80	61.90	-3.45%	24,570,527
2026-01-30	63.00	64.63	62.00	64.11	+0.64%	22,851,510
2026-01-29	65.40	65.76	63.63	63.70	-2.47%	22,959,316
2026-01-28	66.01	67.06	65.25	65.31	-0.77%	28,882,640
2026-01-27	65.62	66.29	63.60	65.82	+0.34%	28,179,918
2026-01-26	66.37	67.20	65.21	65.60	-1.16%	22,367,825
2026-01-23	68.22	68.22	66.14	66.37	-2.80%	26,713,871
2026-01-22	68.00	69.33	67.00	68.28	+1.28%	26,837,368
2026-01-21	64.46	67.50	64.12	67.42	+3.50%	25,139,438
2026-01-20	68.30	68.50	64.48	65.14	-5.04%	31,720,287
2026-01-19	70.67	70.76	68.59	68.60	-4.62%	29,392,923
2026-01-16	72.56	73.50	71.10	71.92	-0.26%	23,685,727
2026-01-15	70.60	72.48	70.02	72.11	+0.64%	20,683,304
2026-01-14	71.20	72.05	69.90	71.65	+2.12%	24,862,218
2026-01-13	71.30	72.60	69.71	70.16	-2.56%	23,922,912
2026-01-12	74.00	74.19	69.80	72.00	-3.76%	39,189,796
2026-01-09	76.50	76.77	72.14	74.81	-2.86%	32,264,384
2026-01-08	79.16	79.85	76.65	77.01	-3.73%	25,555,797
2026-01-07	77.00	81.56	76.53	79.99	+2.75%	34,834,438
2026-01-06	73.76	79.50	73.00	77.85	+5.30%	36,529,902
2026-01-05	73.21	74.80	71.50	73.93	+1.15%	26,499,127
2025-12-31	76.40	76.40	73.03	73.09	-4.24%	18,905,886
2025-12-30	75.00	77.13	75.00	76.33	-0.65%	21,471,905
2025-12-29	73.54	77.77	72.56	76.83	+4.43%	38,076,297
2025-12-26	75.52	75.73	72.13	73.57	-4.27%	32,764,853
2025-12-25	76.70	77.86	73.70	76.85	+0.33%	26,836,023
2025-12-24	72.60	78.06	72.00	76.60	+6.32%	38,409,983
2025-12-23	72.86	73.79	71.60	72.05	-1.13%	27,166,509
2025-12-22	69.00	73.63	68.20	72.87	+8.86%	47,601,335
2025-12-19	69.00	69.39	66.81	66.94	-1.38%	20,044,874
2025-12-18	69.99	70.68	67.85	67.88	-5.59%	28,838,861
2025-12-17	67.92	72.82	67.69	71.90	+4.76%	43,914,530
2025-12-16	65.40	70.70	65.05	68.63	+5.55%	50,603,124
2025-12-15	66.07	66.60	64.01	65.02	-3.56%	23,972,561
2025-12-12	67.83	68.31	64.44	67.42	-1.56%	30,052,513
2025-12-11	69.60	70.19	67.25	68.49	-1.67%	30,198,593
2025-12-10	70.02	72.23	67.86	69.65	-2.08%	41,694,095
2025-12-09	69.10	72.22	68.79	71.13	+4.08%	58,527,840
2025-12-08	63.10	68.34	62.20	68.34	+10.00%	40,565,265
2025-12-05	63.04	63.04	59.59	62.13	-0.64%	31,738,853
2025-12-04	63.58	64.15	61.01	62.53	-1.14%	19,293,920
2025-12-03	64.13	65.50	62.94	63.25	-1.95%	20,402,442
2025-12-02	65.68	66.60	64.06	64.51	-1.50%	22,051,091
2025-12-01	65.28	66.80	63.20	65.49	+0.09%	22,051,253
2025-11-28	63.00	66.32	62.97	65.43	+3.27%	25,549,114
2025-11-27	64.92	67.14	63.16	63.36	-2.75%	26,164,163
2025-11-26	62.80	67.64	61.16	65.15	+2.04%	38,691,083
2025-11-25	59.84	64.67	59.81	63.85	+6.75%	32,608,024
2025-11-24	61.76	62.11	59.24	59.81	-1.98%	23,413,440
2025-11-21	63.18	63.70	60.70	61.02	-6.41%	23,521,457
2025-11-20	68.47	69.44	65.01	65.20	+0.46%	24,942,815
2025-11-19	66.85	67.72	63.57	64.90	-4.21%	25,454,101
2025-11-18	65.80	69.50	65.41	67.75	+2.65%	27,926,433
2025-11-17	65.80	67.85	65.68	66.00	+1.07%	15,384,815
2025-11-14	66.50	67.10	65.14	65.30	-4.32%	17,306,969
2025-11-13	67.15	69.13	66.14	68.25	+0.96%	25,785,619
2025-11-12	66.47	68.11	64.70	67.60	+1.06%	23,259,300
2025-11-11	71.29	71.30	65.90	66.89	-4.31%	29,073,616
2025-11-10	74.00	75.00	68.00	69.90	-4.92%	34,277,769
2025-11-07	75.44	76.15	73.16	73.52	-3.96%	20,507,145
2025-11-06	76.80	79.60	76.14	76.55	-0.33%	24,963,975
2025-11-05	71.88	77.85	71.18	76.80	+2.87%	27,620,550
2025-11-04	77.20	78.22	73.88	74.66	-3.29%	27,024,536
2025-11-03	72.93	78.22	72.00	77.20	+6.34%	52,029,062
2025-10-31	74.03	75.15	72.00	72.60	-1.91%	37,709,846
2025-10-30	80.47	81.34	73.80	74.01	-9.23%	58,606,148
2025-10-29	80.00	83.33	79.51	81.54	+5.64%	51,712,467
2025-10-28	71.57	77.19	71.43	77.19	+10.00%	62,291,568
2025-10-27	66.29	70.17	64.04	70.17	+10.00%	50,552,675
2025-10-24	61.30	63.99	59.65	63.79	+6.37%	39,468,613
2025-10-23	60.50	60.50	58.50	59.97	-1.38%	17,362,708
2025-10-22	61.00	63.00	60.60	60.81	-1.76%	25,415,111
2025-10-21	58.90	62.79	58.90	61.90	+4.72%	51,040,545
2025-10-20	55.36	59.76	55.36	59.11	+8.80%	35,115,689
2025-10-17	56.66	56.80	54.21	54.33	-4.13%	14,164,553
2025-10-16	57.00	57.56	56.40	56.67	-0.98%	17,696,489
2025-10-15	56.00	57.38	54.68	57.23	+2.80%	23,937,898
2025-10-14	59.65	60.15	55.41	55.67	-4.81%	29,945,629
2025-10-13	57.10	60.50	57.10	58.48	-4.32%	30,826,546
2025-10-10	63.08	64.16	60.70	61.12	-3.58%	26,719,498
2025-10-09	63.98	66.09	63.14	63.39	+0.67%	47,325,457
2025-09-30	64.45	65.40	61.88	62.97	-1.32%	30,674,462
2025-09-29	64.32	65.18	63.35	63.81	+0.84%	26,716,518

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+31.89%). 가장 약한 달: 11월 (-15.25%). 일별 데이터 2년치(2025–2026) 기준.

1월+5.75%
2월+7.63%
3월-5.41%
4월+2.73%
5월+9.88%
6월+17.08%
7월+31.89%
8월+15.94%
9월+8.19%
10월+14.53%
11월-15.25%
12월+11.60%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Shenzhen Kinwong Electronic Co Ltd (603228.SHG)의 최근 종가는 얼마입니까?

2026-10-16 기준 90.50. Closelook 데이터 레이크의 일별 가격 기록 기준.

603228.SHG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 113.60, 최저 53.68 (2026-10-16 기준).

Shenzhen Kinwong Electronic Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 603228.SHG의 가장 강한 달은 7월(평균 +31.89%), 가장 약한 달은 11월(평균 -15.25%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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