WuXi AppTec Co Ltd (603259.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	156.94	159.92	139.05	144.30	-6.60%	83,609,133
2026-10-15	152.00	156.70	151.82	154.50	+0.21%	33,006,685
2026-10-14	156.00	156.97	153.95	154.18	-2.01%	21,896,465
2026-10-13	155.00	158.56	152.08	157.35	-0.32%	32,301,545
2026-10-12	158.35	161.50	157.16	157.85	+0.03%	29,788,754
2026-10-09	162.00	162.50	151.62	157.80	-2.59%	60,449,666
2026-10-08	167.42	170.00	161.69	162.00	-3.19%	44,716,952
2026-09-30	160.01	169.20	159.40	167.34	+4.16%	44,950,902
2026-09-29	161.81	166.68	159.47	160.66	-0.70%	30,317,949
2026-09-28	164.75	165.88	159.89	161.80	-0.37%	35,011,872
2026-09-24	166.80	168.57	162.30	162.40	-3.30%	34,691,908
2026-09-23	167.18	170.33	166.70	167.95	+0.06%	26,922,445
2026-09-22	167.91	171.20	165.54	167.85	-0.07%	36,997,115
2026-09-21	161.99	168.28	161.00	167.96	+4.97%	51,260,107
2026-09-18	161.11	164.55	158.70	160.00	-0.31%	37,410,314
2026-09-17	157.00	162.46	156.79	160.49	+1.76%	37,631,323
2026-09-16	156.13	160.99	155.10	157.71	+0.66%	31,047,040
2026-09-15	157.10	159.68	155.92	156.67	-1.38%	26,107,732
2026-09-14	151.23	158.88	150.00	158.86	+5.04%	44,025,561
2026-09-11	154.00	154.36	149.70	151.24	-2.11%	30,359,896
2026-09-10	154.15	155.30	152.03	154.50	-0.25%	25,670,806
2026-09-09	155.05	157.17	152.89	154.88	-0.94%	28,707,948
2026-09-08	152.97	156.35	152.05	156.35	+2.02%	36,395,916
2026-09-07	152.93	155.36	152.38	153.25	-0.38%	23,783,087
2026-09-04	155.88	157.01	153.21	153.83	-1.79%	25,721,662
2026-09-03	157.69	158.88	154.26	156.63	+0.41%	30,103,852
2026-09-02	154.55	157.70	151.70	155.99	+1.03%	42,107,011
2026-09-01	154.70	154.98	152.01	154.40	-0.25%	29,339,983
2026-08-31	154.26	155.45	150.22	154.78	-1.66%	47,625,356
2026-08-28	159.95	161.35	156.56	157.40	-1.59%	29,193,729
2026-08-27	159.38	160.41	157.00	159.94	+0.43%	34,944,567
2026-08-26	161.00	163.40	157.91	159.25	-1.09%	34,418,484
2026-08-25	154.13	161.29	154.10	161.00	+3.31%	59,050,998
2026-08-24	160.99	163.40	153.77	155.84	-4.31%	68,557,475
2026-08-21	164.00	166.39	162.11	162.86	-3.00%	57,244,517
2026-08-20	171.00	173.60	165.97	167.90	+2.38%	85,911,366
2026-08-19	167.00	168.50	162.40	164.00	-1.90%	55,791,603
2026-08-18	165.10	168.70	163.50	167.18	+0.17%	50,378,126
2026-08-17	159.00	168.38	157.40	166.89	+4.80%	68,943,301
2026-08-14	160.50	163.00	157.50	159.24	-1.90%	54,590,148
2026-08-13	158.90	164.80	157.15	162.33	+2.07%	74,225,264
2026-08-12	159.21	161.96	158.08	159.04	-0.73%	67,027,216
2026-08-11	160.41	165.80	157.77	160.21	-0.70%	92,075,805
2026-08-10	159.99	166.66	157.93	161.34	+4.21%	126,536,204
2026-08-07	144.56	155.48	142.20	154.82	+8.49%	92,722,736
2026-08-06	148.82	149.37	141.45	142.70	-3.25%	77,509,417
2026-08-05	143.96	150.00	141.47	147.50	+4.35%	134,475,495
2026-08-04	137.49	141.35	136.20	141.35	+10.00%	74,705,907
2026-08-03	129.20	132.38	126.15	128.50	+0.05%	62,389,016
2026-07-31	123.00	130.23	122.50	128.43	+2.35%	57,079,282
2026-07-30	126.60	126.63	121.41	125.48	-0.81%	56,017,288
2026-07-29	127.78	127.80	123.25	126.50	+2.83%	54,776,505
2026-07-28	123.30	125.25	122.17	123.02	-1.32%	33,476,678
2026-07-27	127.00	128.00	122.17	124.66	-0.27%	44,704,914
2026-07-24	127.45	128.45	123.66	125.00	-1.92%	44,375,591
2026-07-23	126.00	129.18	124.22	127.45	+1.23%	46,844,542
2026-07-22	125.12	130.90	124.41	125.90	-0.43%	60,258,822
2026-07-21	126.00	126.83	120.80	126.45	+1.80%	64,827,986
2026-07-20	117.74	124.78	117.01	124.22	+5.37%	69,194,022
2026-07-17	126.79	127.99	117.70	117.89	-7.17%	86,148,284
2026-07-16	128.20	131.40	125.00	127.00	-3.42%	83,702,202
2026-07-15	127.62	135.17	127.62	131.50	+3.13%	114,997,732
2026-07-14	118.88	127.75	117.92	127.51	+6.05%	75,092,356
2026-07-13	123.21	124.20	119.26	120.24	-2.48%	55,387,630
2026-07-10	120.00	126.73	120.00	123.30	+1.84%	68,307,583
2026-07-09	115.01	121.43	114.52	121.07	+4.91%	58,321,665
2026-07-08	118.39	120.25	115.31	115.40	-2.45%	50,987,524
2026-07-07	120.50	122.95	118.01	118.30	-3.80%	66,594,733
2026-07-06	123.01	128.05	122.00	122.97	-0.93%	92,169,753
2026-07-03	123.60	125.06	119.52	124.12	+2.32%	71,282,233
2026-07-02	123.85	129.15	121.00	121.30	-3.12%	84,469,887
2026-07-01	123.00	126.66	115.58	125.20	+0.55%	112,476,780
2026-06-30	125.00	126.80	123.00	124.51	-1.32%	79,375,930
2026-06-29	117.21	126.80	116.80	126.17	+6.76%	103,053,482
2026-06-26	119.00	121.07	116.96	118.18	+0.82%	68,494,200
2026-06-25	114.00	118.50	113.23	117.22	+1.58%	76,434,366
2026-06-24	106.90	116.94	106.90	115.40	+8.55%	109,805,764
2026-06-23	107.00	109.36	105.76	106.31	-0.49%	52,508,444
2026-06-22	103.16	106.97	101.70	106.83	+4.00%	57,196,228
2026-06-18	97.80	104.33	97.72	102.72	+4.60%	56,942,278
2026-06-17	98.26	98.79	96.50	98.20	+0.04%	27,350,461
2026-06-16	98.83	100.00	98.00	98.16	-1.22%	27,170,294
2026-06-15	99.10	99.76	97.84	99.37	-0.34%	36,769,909
2026-06-12	97.50	99.90	95.09	99.71	+2.72%	61,270,023
2026-06-11	96.01	97.60	95.53	97.07	+0.03%	32,918,052
2026-06-10	93.35	97.36	93.20	97.04	+3.81%	57,646,627
2026-06-09	93.88	93.88	88.32	93.48	-2.62%	82,447,808
2026-06-08	95.72	97.31	94.06	96.00	-0.58%	45,845,575
2026-06-05	98.38	100.24	96.03	96.56	-0.20%	42,453,191
2026-06-04	98.25	99.18	96.40	96.75	-2.12%	33,222,225
2026-06-03	99.37	100.30	98.00	98.85	-0.90%	34,171,358
2026-06-02	99.98	100.56	96.08	99.75	-0.24%	38,407,839
2026-06-01	101.63	104.39	99.26	99.99	-1.58%	52,903,280
2026-05-29	100.80	103.46	99.44	101.60	+0.79%	57,078,105
2026-05-28	102.48	102.98	99.80	100.80	-1.78%	33,744,141
2026-05-27	104.00	104.28	101.09	102.63	-1.42%	37,219,658
2026-05-26	102.00	104.35	100.61	104.11	+1.52%	39,096,909
2026-05-25	103.00	104.00	101.30	102.55	-1.38%	31,185,588
2026-05-22	105.38	105.45	102.58	103.98	-0.24%	33,222,712
2026-05-21	103.11	107.63	102.73	104.23	+1.10%	58,326,557
2026-05-20	101.40	104.55	101.21	103.10	+1.29%	32,547,313
2026-05-19	102.00	103.79	101.20	101.79	-0.25%	28,416,458
2026-05-18	102.90	103.82	101.32	102.05	-1.05%	27,470,882
2026-05-15	104.77	105.85	102.62	103.13	+0.12%	39,448,725
2026-05-14	110.00	111.37	103.00	103.01	-5.43%	60,141,319
2026-05-13	110.44	111.16	107.94	108.92	-1.28%	35,152,562
2026-05-12	108.00	113.16	107.74	110.33	+1.48%	64,994,069
2026-05-11	106.65	108.98	105.50	108.72	+1.80%	53,919,538
2026-05-08	110.01	110.20	106.70	106.80	-4.03%	45,533,569
2026-05-07	109.74	112.31	109.20	111.28	+2.09%	48,096,813
2026-05-06	111.63	111.74	108.00	109.00	-0.50%	54,092,239
2026-04-30	110.00	111.01	106.62	109.55	-1.47%	59,682,513
2026-04-29	111.00	114.50	109.92	111.18	+0.55%	104,052,161
2026-04-28	110.50	110.57	108.02	110.57	+10.00%	53,837,225
2026-04-27	99.96	101.19	99.16	100.52	+0.44%	32,219,614
2026-04-24	99.03	101.32	98.29	100.08	-0.11%	31,833,768
2026-04-23	99.92	101.27	98.89	100.19	+0.95%	35,649,196
2026-04-22	98.20	99.80	98.12	99.25	+0.71%	27,067,909
2026-04-21	99.50	99.99	97.61	98.55	-1.21%	29,936,684
2026-04-20	99.39	100.19	98.32	99.76	+0.37%	37,393,938
2026-04-17	105.00	105.07	99.27	99.39	-5.93%	77,728,200
2026-04-16	107.11	107.88	105.59	105.66	-1.10%	34,764,777
2026-04-15	108.30	108.75	105.44	106.83	+0.26%	36,784,649
2026-04-14	106.71	106.80	104.12	106.55	+0.79%	31,017,434
2026-04-13	105.80	106.78	104.91	105.71	-0.58%	24,960,897
2026-04-10	106.00	107.66	105.51	106.33	+0.13%	32,372,285
2026-04-09	103.73	107.68	102.97	106.19	+2.36%	47,702,937
2026-04-08	104.00	104.33	101.17	103.74	+2.41%	46,251,561
2026-04-07	100.02	103.26	98.42	101.30	+1.31%	33,729,558
2026-04-03	100.70	101.35	98.84	99.99	-3.10%	45,763,112
2026-04-02	103.00	104.60	102.28	103.19	-0.60%	47,333,217
2026-04-01	100.06	104.11	98.08	103.81	+5.82%	79,027,635
2026-03-31	96.75	100.21	96.75	98.10	+1.54%	52,643,950
2026-03-30	95.90	96.91	94.61	96.61	-0.40%	36,907,260
2026-03-27	93.90	97.26	93.81	97.00	+2.40%	44,890,014
2026-03-26	94.45	96.50	94.23	94.73	+0.76%	37,255,907
2026-03-25	94.63	94.93	92.98	94.02	+0.36%	37,014,110
2026-03-24	90.00	93.68	90.00	93.68	+6.71%	75,717,953
2026-03-23	89.31	90.52	87.09	87.79	-3.42%	41,403,770
2026-03-20	91.57	93.59	90.90	90.90	-0.74%	25,043,721
2026-03-19	92.00	92.74	91.24	91.58	-2.04%	24,071,676
2026-03-18	92.47	93.55	92.14	93.49	+1.11%	23,283,042
2026-03-17	91.33	94.58	91.12	92.46	+1.49%	40,884,070
2026-03-16	90.68	91.52	89.13	91.10	+0.25%	27,805,027
2026-03-13	91.15	92.15	90.72	90.87	-1.13%	22,711,092
2026-03-12	92.89	93.63	91.01	91.91	-1.06%	27,497,403
2026-03-11	94.30	94.95	92.52	92.89	-1.34%	25,034,089
2026-03-10	92.50	94.60	92.40	94.15	+3.35%	28,913,653
2026-03-09	91.70	91.78	89.10	91.10	-2.36%	34,843,968
2026-03-06	92.30	94.25	92.05	93.30	+0.92%	26,855,673
2026-03-05	93.46	94.17	91.86	92.45	+0.47%	26,160,347
2026-03-04	93.30	94.38	91.55	92.02	-1.85%	29,643,432
2026-03-03	96.32	97.95	93.68	93.75	-2.38%	36,272,286
2026-03-02	96.10	98.36	95.56	96.04	-2.01%	33,503,333
2026-02-27	97.88	99.08	97.18	98.01	+0.00%	23,505,883
2026-02-26	99.53	99.78	97.80	98.01	-1.84%	24,430,880
2026-02-25	100.10	100.55	98.22	99.85	-0.32%	27,722,980
2026-02-24	103.66	103.88	100.00	100.17	-1.71%	32,775,075
2026-02-13	104.89	104.89	101.78	101.91	-2.85%	32,987,519
2026-02-12	102.75	106.58	102.41	104.90	+2.70%	52,640,388
2026-02-11	101.86	102.80	101.00	102.14	+0.78%	29,192,048
2026-02-10	98.69	102.21	98.25	101.35	+2.68%	42,158,894
2026-02-09	98.40	98.77	97.07	98.70	+0.89%	25,707,333
2026-02-06	96.38	98.88	95.66	97.83	+0.74%	35,194,208
2026-02-05	96.10	98.47	96.00	97.11	+1.57%	39,399,820
2026-02-04	94.00	95.99	92.82	95.61	+1.07%	33,263,198
2026-02-03	93.40	94.85	92.43	94.60	+1.50%	29,167,558
2026-02-02	95.21	96.18	92.91	93.20	-2.10%	36,299,293
2026-01-30	97.85	98.78	95.20	95.20	-2.88%	40,250,593
2026-01-29	95.62	98.55	94.65	98.02	+2.42%	53,559,050
2026-01-28	96.00	96.30	94.63	95.70	-0.09%	45,746,814
2026-01-27	96.87	97.75	95.33	95.79	-0.96%	38,180,938
2026-01-26	97.85	97.98	95.81	96.72	-0.90%	40,233,886
2026-01-23	98.01	99.38	96.94	97.60	+0.00%	38,684,113
2026-01-22	99.00	99.66	96.56	97.60	-0.96%	41,518,786
2026-01-21	99.00	100.76	98.20	98.55	-0.91%	38,689,831
2026-01-20	101.88	102.30	97.87	99.46	-2.86%	48,113,085
2026-01-19	104.40	105.73	100.50	102.39	-1.83%	47,908,291
2026-01-16	103.58	106.30	102.89	104.30	+0.71%	44,775,203
2026-01-15	103.01	105.88	102.52	103.56	+0.15%	36,722,910
2026-01-14	104.55	106.99	102.00	103.40	-1.15%	63,223,922
2026-01-13	101.80	106.50	101.66	104.60	+6.00%	92,454,763
2026-01-12	100.00	101.00	97.60	98.68	-0.40%	44,395,155
2026-01-09	98.68	101.00	97.02	99.08	+0.93%	50,761,404
2026-01-08	98.81	99.90	97.00	98.17	+0.13%	42,066,945
2026-01-07	96.28	98.90	95.99	98.04	+1.86%	53,085,442
2026-01-06	95.13	96.50	94.11	96.25	+1.78%	46,375,706
2026-01-05	90.85	96.20	90.85	94.57	+4.34%	72,861,983
2025-12-31	91.90	93.79	90.64	90.64	-1.37%	41,916,589
2025-12-30	92.10	92.58	90.52	91.90	-0.65%	30,734,786
2025-12-29	92.63	93.50	91.65	92.50	-0.22%	28,416,907
2025-12-26	91.80	93.60	91.57	92.70	+0.83%	25,704,034
2025-12-25	90.88	92.00	90.28	91.94	+1.23%	22,181,970
2025-12-24	90.62	92.10	90.24	90.82	+0.22%	25,066,941
2025-12-23	91.60	91.79	90.34	90.62	-0.65%	25,125,527
2025-12-22	92.39	93.51	90.83	91.21	-1.36%	35,715,431
2025-12-19	91.00	94.69	90.50	92.47	+2.08%	46,376,162
2025-12-18	90.05	92.20	89.59	90.59	+0.00%	28,653,937
2025-12-17	89.37	91.10	88.73	90.59	+1.65%	30,157,676
2025-12-16	91.00	91.99	88.50	89.12	-2.29%	28,070,935
2025-12-15	92.80	93.40	91.00	91.21	-3.02%	34,165,715
2025-12-12	93.68	94.15	92.42	94.05	+0.70%	47,340,490
2025-12-11	92.99	95.66	92.76	93.40	+0.70%	45,759,605
2025-12-10	91.48	92.95	89.67	92.75	+0.63%	29,573,112
2025-12-09	91.40	94.33	91.05	92.17	+0.68%	39,010,211
2025-12-08	90.83	91.91	90.41	91.55	+1.27%	36,469,133
2025-12-05	90.25	91.48	89.52	90.40	+0.90%	38,458,131
2025-12-04	88.08	89.62	87.61	89.59	+2.25%	30,397,473
2025-12-03	89.10	89.50	87.18	87.62	-2.01%	46,647,670
2025-12-02	92.03	92.18	89.19	89.42	-3.12%	43,333,906
2025-12-01	91.39	92.30	91.00	92.30	+1.22%	27,599,507
2025-11-28	92.20	92.49	90.80	91.19	-1.10%	31,870,398
2025-11-27	93.50	93.50	91.22	92.20	-3.23%	50,612,497
2025-11-26	94.65	96.50	93.87	95.28	+1.03%	33,128,914
2025-11-25	95.30	95.60	94.03	94.31	+0.36%	32,183,223
2025-11-24	93.00	94.07	92.02	93.97	+2.36%	32,836,673
2025-11-21	93.05	94.33	90.50	91.80	-2.00%	34,684,075
2025-11-20	94.39	95.63	93.42	93.67	+0.50%	24,515,083
2025-11-19	92.32	94.30	91.77	93.20	+0.95%	24,698,138
2025-11-18	93.75	94.41	92.01	92.32	-1.54%	28,923,041
2025-11-17	95.00	95.00	92.70	93.76	-1.33%	27,493,232
2025-11-14	95.58	96.65	94.74	95.02	-1.49%	31,867,456
2025-11-13	93.20	96.90	92.50	96.46	+4.45%	56,345,813
2025-11-12	92.90	94.47	92.28	92.35	-0.16%	34,959,669
2025-11-11	94.40	94.40	92.25	92.50	-1.02%	23,067,973
2025-11-10	94.68	94.84	92.24	93.45	-1.47%	40,864,906
2025-11-07	95.00	95.81	94.00	94.84	-0.89%	23,402,294
2025-11-06	94.40	95.87	93.56	95.69	+1.46%	29,814,825
2025-11-05	92.13	95.70	92.13	94.31	+0.53%	39,100,692
2025-11-04	96.00	96.02	93.24	93.81	-2.70%	54,686,065
2025-11-03	99.43	99.87	95.80	96.41	-3.01%	55,846,710
2025-10-31	97.41	100.50	96.55	99.40	+2.41%	65,694,079
2025-10-30	100.50	100.50	96.46	97.06	-8.47%	123,118,577
2025-10-29	103.25	106.93	102.84	106.04	+2.00%	45,323,403
2025-10-28	106.79	108.28	103.90	103.96	-2.51%	46,230,959
2025-10-27	110.60	111.00	105.30	106.64	+2.73%	71,976,496
2025-10-24	102.50	105.35	101.96	103.81	+1.87%	37,900,400
2025-10-23	100.95	102.00	99.81	101.90	+0.99%	22,487,548
2025-10-22	101.29	102.88	100.71	100.90	-1.12%	21,132,156
2025-10-21	99.86	102.11	99.02	102.04	+3.19%	33,544,687
2025-10-20	98.10	100.55	97.50	98.89	+2.37%	29,847,710
2025-10-17	100.80	101.26	96.46	96.60	-4.41%	39,641,854
2025-10-16	99.46	102.43	98.66	101.06	+1.61%	39,160,445
2025-10-15	96.10	99.65	94.85	99.46	+3.69%	42,180,075
2025-10-14	101.05	101.90	95.34	95.92	-3.82%	56,189,084
2025-10-13	98.00	101.04	97.80	99.73	-4.77%	70,093,590
2025-10-10	111.78	111.80	104.50	104.72	-7.20%	68,930,865
2025-10-09	112.03	113.97	109.85	112.85	+0.73%	55,470,829
2025-09-30	105.27	112.26	105.22	112.03	+6.42%	70,739,544
2025-09-29	102.90	105.60	101.50	105.27	+2.28%	46,935,401

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+19.37%). 가장 약한 달: 10월 (-11.92%). 일별 데이터 2년치(2025–2026) 기준.

1월+2.50%
2월+7.17%
3월+6.55%
4월-3.87%
5월-0.77%
6월+16.20%
7월+19.37%
8월+15.76%
9월+4.39%
10월-11.92%
11월-5.41%
12월-1.80%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

WuXi AppTec Co Ltd (603259.SHG)의 최근 종가는 얼마입니까?

2026-10-16 기준 144.30. Closelook 데이터 레이크의 일별 가격 기록 기준.

603259.SHG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 173.60, 최저 87.09 (2026-10-16 기준).

WuXi AppTec Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 603259.SHG의 가장 강한 달은 7월(평균 +19.37%), 가장 약한 달은 10월(평균 -11.92%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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