China Molybdenum Co Ltd Class A (603993.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	16.00	16.07	15.51	15.90	-0.56%	134,685,350
2026-10-15	16.16	16.23	15.40	15.99	-3.91%	190,942,569
2026-10-14	16.82	16.99	16.61	16.64	-2.35%	82,285,190
2026-10-13	16.90	17.10	16.62	17.04	+0.00%	80,953,330
2026-10-12	17.24	17.29	16.88	17.04	-1.05%	86,574,946
2026-10-09	16.61	17.33	16.52	17.22	+3.67%	149,703,621
2026-10-08	16.89	16.96	16.56	16.61	-1.60%	78,612,107
2026-09-30	16.80	16.89	16.67	16.88	+0.78%	78,078,208
2026-09-29	16.71	16.88	16.57	16.75	-0.48%	98,759,700
2026-09-28	16.78	16.95	16.61	16.83	-1.46%	114,706,311
2026-09-24	17.48	17.48	17.02	17.08	-3.28%	150,553,166
2026-09-23	18.00	18.02	17.51	17.66	-0.84%	120,591,537
2026-09-22	17.60	17.97	17.59	17.81	+1.25%	148,953,930
2026-09-21	17.52	17.64	17.40	17.59	+0.46%	106,528,027
2026-09-18	17.57	17.66	17.35	17.51	+0.92%	128,741,653
2026-09-17	17.60	17.77	17.26	17.35	-2.75%	188,321,403
2026-09-16	17.66	17.96	17.40	17.84	+1.13%	128,116,329
2026-09-15	17.71	17.78	17.56	17.64	-1.40%	103,932,170
2026-09-14	17.80	17.96	17.60	17.89	-1.43%	109,357,477
2026-09-11	18.08	18.20	17.50	18.15	-4.52%	298,729,672
2026-09-10	19.04	19.15	18.84	19.01	-0.42%	109,739,379
2026-09-09	18.94	19.30	18.75	19.09	+0.79%	196,181,897
2026-09-08	18.80	19.10	18.76	18.94	+3.10%	244,839,514
2026-09-07	18.35	18.55	18.27	18.37	-0.60%	115,984,822
2026-09-04	18.88	18.99	18.37	18.48	-0.70%	136,674,779
2026-09-03	18.63	18.76	18.50	18.61	+0.81%	120,922,107
2026-09-02	18.60	18.64	18.23	18.46	-3.15%	206,029,782
2026-09-01	19.12	19.44	18.98	19.06	+0.00%	160,045,076
2026-08-31	18.88	19.10	18.45	19.06	-2.31%	199,380,295
2026-08-28	19.50	19.73	19.11	19.51	+0.00%	186,902,155
2026-08-27	19.23	19.63	19.15	19.51	-0.41%	258,420,874
2026-08-26	18.56	19.99	18.56	19.59	+6.35%	466,911,944
2026-08-25	18.80	18.94	18.18	18.42	-3.00%	186,333,865
2026-08-24	19.00	19.35	18.72	18.99	+1.99%	300,106,849
2026-08-21	18.39	18.73	18.19	18.62	+1.92%	175,804,884
2026-08-20	18.48	18.95	18.13	18.27	+1.50%	221,462,996
2026-08-19	18.30	18.33	17.91	18.00	-4.36%	237,818,655
2026-08-18	18.80	19.08	18.60	18.82	-1.62%	188,805,826
2026-08-17	18.80	19.14	18.72	19.13	+3.74%	224,477,497
2026-08-14	18.21	18.54	18.16	18.44	+0.16%	159,521,474
2026-08-13	19.00	19.13	18.30	18.41	-3.11%	296,896,943
2026-08-12	19.01	19.54	18.90	19.00	-0.68%	250,614,627
2026-08-11	20.77	21.03	19.11	19.13	-7.81%	404,581,900
2026-08-10	20.86	21.10	20.32	20.75	-0.38%	252,930,018
2026-08-07	20.55	20.99	20.21	20.83	+2.26%	274,754,484
2026-08-06	21.00	21.17	20.23	20.37	-0.49%	324,131,065
2026-08-05	19.42	20.58	19.26	20.47	+6.67%	390,460,631
2026-08-04	19.18	19.33	18.76	19.19	+0.05%	184,529,842
2026-08-03	19.51	19.52	18.95	19.18	-1.74%	160,083,074
2026-07-31	19.20	19.71	19.09	19.52	+2.95%	228,915,345
2026-07-30	19.10	19.38	18.53	18.96	-0.63%	185,706,156
2026-07-29	19.02	19.33	18.48	19.08	+0.42%	187,796,103
2026-07-28	18.86	19.18	18.59	19.00	-1.86%	168,356,319
2026-07-27	19.58	19.58	18.82	19.36	+1.68%	188,796,481
2026-07-24	19.25	19.80	18.72	19.04	-4.94%	273,361,305
2026-07-23	19.80	20.59	19.30	20.03	+2.14%	360,488,900
2026-07-22	19.00	20.33	18.90	19.61	+4.98%	465,912,865
2026-07-21	18.40	18.83	17.80	18.68	+3.84%	324,879,638
2026-07-20	17.70	18.19	17.41	17.99	+3.33%	259,248,015
2026-07-17	17.84	17.90	17.19	17.41	-4.34%	213,625,310
2026-07-16	17.78	18.58	17.72	18.20	+1.62%	256,325,260
2026-07-15	18.22	18.46	17.78	17.91	-1.65%	254,814,124
2026-07-14	16.80	18.34	16.62	18.21	+8.01%	313,592,598
2026-07-13	17.24	17.24	16.77	16.86	-3.66%	192,636,636
2026-07-10	17.54	18.10	17.26	17.50	+1.80%	260,316,433
2026-07-09	17.33	17.58	16.41	17.19	-1.94%	298,273,569
2026-07-08	17.50	17.96	17.43	17.53	-0.90%	155,001,231
2026-07-07	18.10	18.20	17.60	17.69	-3.39%	185,116,642
2026-07-06	18.53	19.21	18.28	18.31	-1.13%	299,603,226
2026-07-03	18.80	19.30	18.50	18.52	+1.26%	369,606,237
2026-07-02	17.92	18.65	17.40	18.29	+3.16%	437,420,990
2026-07-01	17.38	17.98	17.20	17.73	+1.03%	256,109,304
2026-06-30	17.60	17.61	17.11	17.55	-2.50%	243,410,061
2026-06-29	17.25	18.20	17.18	18.00	+4.41%	312,224,064
2026-06-26	18.35	18.42	17.16	17.24	-4.59%	336,797,495
2026-06-25	18.38	18.48	17.93	18.07	-4.79%	387,119,542
2026-06-24	18.90	19.29	18.38	18.98	-2.62%	396,962,495
2026-06-23	21.60	21.61	19.49	19.49	-9.98%	552,668,930
2026-06-22	20.22	21.74	19.64	21.65	+8.03%	694,728,353
2026-06-18	19.77	21.14	19.71	20.04	-0.64%	453,558,307
2026-06-17	19.83	20.50	19.58	20.17	+0.70%	350,521,531
2026-06-16	20.40	20.72	19.93	20.03	-4.25%	508,603,647
2026-06-15	19.49	21.00	19.49	20.92	+9.47%	731,318,674
2026-06-12	18.36	19.11	18.00	19.11	+10.02%	455,323,977
2026-06-11	16.60	17.60	16.41	17.37	+3.45%	266,563,708
2026-06-10	16.45	16.97	16.18	16.79	-1.52%	229,722,390
2026-06-09	17.00	17.10	16.32	17.05	+0.95%	268,533,880
2026-06-08	17.10	17.45	16.66	16.89	-7.15%	274,470,366
2026-06-05	18.60	19.13	18.07	18.19	-2.93%	219,791,404
2026-06-04	19.48	19.48	18.62	18.74	-5.78%	250,233,986
2026-06-03	19.53	20.15	19.38	19.89	+0.76%	291,992,923
2026-06-02	18.71	19.78	18.52	19.74	+7.17%	352,374,525
2026-06-01	18.55	18.93	18.31	18.42	-0.49%	161,174,291
2026-05-29	19.27	19.32	18.50	18.51	-1.54%	225,655,308
2026-05-28	19.10	19.10	18.20	18.80	-2.69%	236,865,427
2026-05-27	20.00	20.16	19.28	19.32	-5.25%	236,634,021
2026-05-26	19.17	20.46	18.81	20.39	+5.43%	378,798,251
2026-05-25	18.95	19.54	18.90	19.34	+4.37%	263,302,043
2026-05-22	17.80	18.64	17.57	18.53	+5.05%	225,811,633
2026-05-21	18.38	18.62	17.60	17.64	-1.78%	200,852,948
2026-05-20	17.80	18.07	17.57	17.96	-1.21%	221,947,418
2026-05-19	18.36	18.45	17.87	18.18	-0.71%	182,096,488
2026-05-18	18.15	18.38	17.81	18.31	-3.02%	230,984,727
2026-05-15	19.82	19.84	18.58	18.88	-5.84%	355,348,356
2026-05-14	20.72	21.03	20.03	20.05	-4.48%	231,447,722
2026-05-13	20.99	21.45	20.72	20.99	+1.99%	333,395,460
2026-05-12	20.65	20.96	20.32	20.58	+2.85%	365,787,791
2026-05-11	20.09	20.15	19.74	20.01	-0.94%	253,470,097
2026-05-08	19.60	20.25	19.42	20.20	+1.71%	295,986,316
2026-05-07	19.90	20.35	19.53	19.86	+1.95%	323,859,408
2026-05-06	18.90	19.54	18.60	19.48	+4.62%	312,371,082
2026-04-30	19.00	19.00	18.46	18.62	-2.97%	228,758,543
2026-04-29	18.21	19.35	18.17	19.19	+3.84%	211,651,078
2026-04-28	18.76	18.84	18.33	18.48	-2.74%	201,501,177
2026-04-27	19.30	19.41	18.90	19.00	-1.91%	215,012,715
2026-04-24	19.08	19.49	18.87	19.37	+0.05%	181,980,683
2026-04-23	20.25	20.31	19.13	19.36	-3.63%	261,936,169
2026-04-22	19.94	20.25	19.80	20.09	+0.05%	178,157,007
2026-04-21	20.15	20.22	19.75	20.08	-0.79%	158,394,548
2026-04-20	20.18	20.65	20.11	20.24	+0.05%	214,123,793
2026-04-17	20.02	20.32	19.98	20.23	-0.30%	163,883,162
2026-04-16	19.98	20.34	19.98	20.29	+1.60%	216,213,208
2026-04-15	20.00	20.60	19.88	19.97	+2.10%	360,431,010
2026-04-14	19.45	19.78	19.32	19.56	+3.71%	294,379,752
2026-04-13	18.68	19.03	18.65	18.86	-0.53%	168,080,633
2026-04-10	19.39	19.43	18.91	18.96	-0.84%	232,931,280
2026-04-09	18.70	19.28	18.65	19.12	-0.10%	250,933,007
2026-04-08	18.49	19.29	18.48	19.14	+8.75%	441,613,557
2026-04-07	17.56	17.69	17.35	17.60	+0.46%	142,498,488
2026-04-03	17.71	17.80	17.44	17.52	-1.07%	133,052,210
2026-04-02	18.12	18.20	17.51	17.71	-2.91%	259,457,255
2026-04-01	17.90	18.37	17.83	18.24	+6.36%	385,403,523
2026-03-31	17.66	17.79	17.09	17.15	-1.61%	203,014,510
2026-03-30	17.25	17.45	16.97	17.43	-0.85%	227,010,235
2026-03-27	17.22	17.78	17.21	17.58	+0.51%	220,251,664
2026-03-26	17.90	18.08	17.40	17.49	-2.24%	210,678,638
2026-03-25	18.02	18.45	17.75	17.89	+2.99%	362,107,155
2026-03-24	16.91	17.38	16.70	17.37	+5.34%	363,246,438
2026-03-23	16.99	17.37	16.32	16.49	-6.04%	418,291,607
2026-03-20	17.80	18.27	17.50	17.55	-1.68%	304,636,972
2026-03-19	18.70	18.90	17.69	17.85	-8.04%	493,643,605
2026-03-18	19.38	19.54	19.03	19.41	-0.05%	186,914,403
2026-03-17	19.45	19.97	19.36	19.42	+0.31%	234,501,032
2026-03-16	19.20	19.58	18.80	19.36	-2.02%	389,113,131
2026-03-13	20.30	20.70	19.69	19.76	-4.36%	353,094,242
2026-03-12	21.19	21.37	20.32	20.66	-3.82%	349,386,224
2026-03-11	21.85	21.96	21.43	21.48	-1.20%	174,122,320
2026-03-10	21.62	21.95	21.45	21.74	+2.35%	180,888,421
2026-03-09	21.10	21.50	20.28	21.24	-3.54%	340,379,059
2026-03-06	22.25	22.45	21.68	22.02	-2.70%	221,250,389
2026-03-05	23.37	23.42	22.31	22.63	-1.57%	227,587,849
2026-03-04	22.54	23.65	22.45	22.99	-2.09%	218,236,801
2026-03-03	24.30	24.56	23.36	23.48	-5.32%	343,692,971
2026-03-02	24.40	24.88	23.34	24.80	+3.38%	464,528,887
2026-02-27	22.95	24.10	22.90	23.99	+4.17%	338,388,430
2026-02-26	23.73	23.75	22.90	23.03	-1.79%	253,480,155
2026-02-25	23.00	23.86	22.83	23.45	+2.58%	295,178,065
2026-02-24	22.95	23.18	22.70	22.86	+4.00%	220,547,310
2026-02-13	22.50	22.89	21.93	21.98	-5.09%	280,186,393
2026-02-12	23.20	23.64	23.03	23.16	-0.22%	219,336,425
2026-02-11	22.50	23.55	22.48	23.21	+2.93%	247,403,564
2026-02-10	22.49	23.00	22.33	22.55	+0.58%	169,334,753
2026-02-09	22.46	22.50	22.00	22.42	+1.96%	189,989,202
2026-02-06	21.00	22.37	20.86	21.99	-0.81%	278,515,433
2026-02-05	23.04	23.38	21.62	22.17	-6.34%	330,634,854
2026-02-04	24.05	24.05	23.27	23.67	+2.33%	246,990,641
2026-02-03	22.78	23.33	22.15	23.13	+4.71%	407,562,716
2026-02-02	21.90	23.70	21.90	22.09	-9.21%	535,622,910
2026-01-30	25.70	25.98	24.33	24.33	-9.99%	497,696,281
2026-01-29	27.57	28.78	25.40	27.03	+0.56%	650,043,802
2026-01-28	24.88	26.89	24.37	26.88	+9.80%	499,425,169
2026-01-27	24.42	25.80	23.80	24.48	-0.73%	454,561,623
2026-01-26	23.66	24.94	23.50	24.66	+8.35%	473,163,858
2026-01-23	22.99	23.04	22.51	22.76	+0.26%	250,439,708
2026-01-22	23.18	23.18	22.53	22.70	-2.28%	219,224,692
2026-01-21	22.88	23.27	22.55	23.23	+0.69%	220,745,406
2026-01-20	23.33	23.60	22.28	23.07	-1.03%	310,074,383
2026-01-19	24.27	24.37	22.86	23.31	-3.88%	327,015,400
2026-01-16	24.17	25.09	24.15	24.25	+0.83%	330,420,149
2026-01-15	23.30	24.55	23.20	24.05	+3.22%	305,593,872
2026-01-14	22.85	23.94	22.85	23.30	+2.19%	281,459,116
2026-01-13	22.63	23.26	22.36	22.80	+0.48%	239,923,628
2026-01-12	23.20	23.33	22.30	22.69	-0.40%	299,668,151
2026-01-09	21.45	22.89	21.35	22.78	+5.07%	258,307,552
2026-01-08	21.55	22.40	21.29	21.68	-1.32%	215,982,051
2026-01-07	21.90	22.46	21.50	21.97	+1.34%	269,369,315
2026-01-06	20.79	22.03	20.70	21.68	+6.07%	272,232,975
2026-01-05	20.20	20.55	19.87	20.44	+2.20%	223,048,045
2025-12-31	19.51	20.47	19.38	20.00	+2.46%	250,381,667
2025-12-30	18.27	19.55	18.21	19.52	+3.39%	232,214,523
2025-12-29	20.06	20.16	18.78	18.88	-4.41%	339,263,345
2025-12-26	19.04	19.99	18.98	19.75	+5.61%	258,406,453
2025-12-25	18.45	18.75	18.21	18.70	+0.11%	138,439,146
2025-12-24	18.75	18.84	18.35	18.68	+0.70%	162,996,180
2025-12-23	18.72	19.11	18.32	18.55	-0.38%	212,167,806
2025-12-22	18.50	18.87	18.37	18.62	+1.42%	203,565,376
2025-12-19	17.95	18.36	17.56	18.36	+2.63%	212,376,436
2025-12-18	17.90	18.35	17.80	17.89	-0.61%	141,940,484
2025-12-17	17.61	18.23	17.57	18.00	+2.86%	190,692,537
2025-12-16	18.00	18.35	17.43	17.50	-2.40%	212,917,978
2025-12-15	17.10	18.32	17.10	17.93	+1.99%	254,516,617
2025-12-12	17.85	17.93	17.39	17.58	+0.69%	260,422,918
2025-12-11	17.83	18.15	17.38	17.46	-0.96%	207,752,455
2025-12-10	17.55	17.79	17.39	17.63	+0.46%	157,598,078
2025-12-09	18.39	18.39	17.41	17.55	-6.10%	269,305,897
2025-12-08	18.43	18.78	17.95	18.69	+1.47%	251,207,113
2025-12-05	17.88	18.55	17.87	18.42	+2.91%	242,491,180
2025-12-04	18.40	18.66	17.79	17.90	+1.59%	290,205,313
2025-12-03	17.15	17.79	17.05	17.62	+2.50%	249,157,768
2025-12-02	17.19	17.36	16.98	17.19	-0.58%	169,316,473
2025-12-01	16.96	17.67	16.90	17.29	+6.53%	377,375,309
2025-11-28	15.95	16.33	15.79	16.23	+1.76%	148,067,541
2025-11-27	16.09	16.55	15.92	15.95	-0.19%	165,428,240
2025-11-26	16.08	16.23	15.86	15.98	+0.06%	153,223,276
2025-11-25	15.70	16.13	15.65	15.97	+4.04%	195,534,922
2025-11-24	15.31	15.54	15.07	15.35	+1.12%	162,737,110
2025-11-21	15.40	15.58	15.09	15.18	-3.86%	162,184,916
2025-11-20	15.96	16.12	15.75	15.79	-0.57%	111,353,776
2025-11-19	15.55	16.05	15.50	15.88	+2.06%	166,588,500
2025-11-18	15.90	15.97	15.33	15.56	-3.05%	195,440,526
2025-11-17	16.50	16.65	15.94	16.05	-4.35%	229,867,039
2025-11-14	16.61	17.07	16.20	16.78	-0.36%	198,514,319
2025-11-13	16.23	17.12	16.19	16.84	+4.73%	305,150,663
2025-11-12	15.99	16.42	15.81	16.08	-0.19%	166,453,381
2025-11-11	16.52	16.63	16.00	16.11	-1.53%	135,417,611
2025-11-10	16.78	16.96	16.20	16.36	-1.09%	171,632,625
2025-11-07	16.50	16.78	16.20	16.54	-0.18%	162,270,549
2025-11-06	15.90	16.60	15.90	16.57	+4.61%	215,998,906
2025-11-05	15.30	15.99	15.10	15.84	+0.70%	214,436,222
2025-11-04	16.15	16.30	15.56	15.73	-3.91%	206,562,804
2025-11-03	16.85	17.00	15.90	16.37	-3.93%	273,989,067
2025-10-31	17.59	17.64	16.94	17.04	-3.18%	202,917,345
2025-10-30	17.39	18.16	17.24	17.60	+0.28%	308,434,278
2025-10-29	16.98	17.56	16.93	17.55	+4.78%	283,842,730
2025-10-28	17.27	17.35	16.66	16.75	-3.12%	280,920,443
2025-10-27	17.49	17.82	17.00	17.29	+3.04%	398,640,937
2025-10-24	16.24	16.85	16.18	16.78	+5.53%	329,217,666
2025-10-23	15.51	15.98	15.25	15.90	+2.32%	221,668,015
2025-10-22	14.85	15.63	14.73	15.54	+0.58%	200,825,632
2025-10-21	15.25	15.84	15.12	15.45	+2.25%	215,725,595
2025-10-20	15.04	15.35	14.91	15.11	+0.47%	208,901,413
2025-10-17	15.73	15.85	15.00	15.04	-4.20%	293,969,379
2025-10-16	16.10	16.17	15.56	15.70	-3.74%	243,426,365
2025-10-15	16.25	16.33	15.48	16.31	+1.87%	305,389,344
2025-10-14	17.80	17.81	15.70	16.01	-7.13%	439,358,265
2025-10-13	15.51	17.30	15.51	17.24	+3.11%	414,280,809
2025-10-10	17.09	18.00	16.40	16.72	-3.18%	452,534,720
2025-10-09	16.37	17.27	16.00	17.27	+10.00%	394,493,174
2025-09-30	15.01	15.85	14.74	15.70	+6.51%	369,887,970
2025-09-29	13.90	14.87	13.72	14.74	+6.81%	389,771,929

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+18.51%). 가장 약한 달: 3월 (-9.04%). 일별 데이터 2년치(2025–2026) 기준.

1월+14.53%
2월+0.28%
3월-9.04%
4월-2.45%
5월-1.79%
6월+5.87%
7월+7.51%
8월+18.51%
9월+2.30%
10월-1.33%
11월-0.86%
12월+15.67%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

China Molybdenum Co Ltd Class A (603993.SHG)의 최근 종가는 얼마입니까?

2026-10-16 기준 15.90. Closelook 데이터 레이크의 일별 가격 기록 기준.

603993.SHG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 28.78, 최저 14.73 (2026-10-16 기준).

China Molybdenum Co Ltd Class A이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 603993.SHG의 가장 강한 달은 8월(평균 +18.51%), 가장 약한 달은 3월(평균 -9.04%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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