Yancoal Australia Ltd (YAL.AU) — 주가 히스토리
2026-09-03 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-03 | 6.23 | 6.26 | 6.04 | 6.07 | -0.65% | 2,873,441 |
| 2026-09-02 | 6.24 | 6.28 | 6.01 | 6.11 | -1.61% | 5,450,031 |
| 2026-09-01 | 6.22 | 6.34 | 6.18 | 6.21 | +0.49% | 3,415,115 |
| 2026-08-31 | 6.09 | 6.25 | 6.08 | 6.18 | +1.64% | 2,575,425 |
| 2026-08-28 | 6.08 | 6.13 | 6.03 | 6.08 | +1.67% | 2,127,041 |
| 2026-08-27 | 5.90 | 6.00 | 5.81 | 5.98 | +1.18% | 2,197,907 |
| 2026-08-26 | 5.89 | 5.97 | 5.84 | 5.91 | -0.84% | 2,748,940 |
| 2026-08-25 | 6.04 | 6.17 | 5.89 | 5.96 | +0.00% | 3,417,480 |
| 2026-08-24 | 5.88 | 6.03 | 5.77 | 5.96 | +3.65% | 5,187,688 |
| 2026-08-21 | 5.84 | 5.97 | 5.72 | 5.75 | -0.52% | 3,846,954 |
| 2026-08-20 | 5.88 | 5.99 | 5.69 | 5.78 | -1.53% | 5,900,684 |
| 2026-08-19 | 5.85 | 5.92 | 5.79 | 5.87 | +0.17% | 2,397,489 |
| 2026-08-18 | 5.85 | 5.97 | 5.78 | 5.86 | -0.51% | 2,746,467 |
| 2026-08-17 | 5.80 | 5.92 | 5.79 | 5.89 | +1.90% | 2,007,928 |
| 2026-08-14 | 5.62 | 5.78 | 5.56 | 5.78 | +0.52% | 1,715,435 |
| 2026-08-13 | 5.76 | 5.79 | 5.66 | 5.75 | -0.69% | 3,130,661 |
| 2026-08-12 | 5.88 | 5.95 | 5.74 | 5.79 | -2.20% | 2,514,623 |
| 2026-08-11 | 5.79 | 5.99 | 5.77 | 5.92 | +2.78% | 2,650,872 |
| 2026-08-10 | 5.65 | 5.81 | 5.56 | 5.76 | +2.49% | 2,115,271 |
| 2026-08-07 | 5.66 | 5.74 | 5.59 | 5.62 | -0.18% | 1,571,555 |
| 2026-08-06 | 5.40 | 5.63 | 5.37 | 5.63 | +2.55% | 1,845,119 |
| 2026-08-05 | 5.50 | 5.52 | 5.39 | 5.49 | +0.55% | 1,632,793 |
| 2026-08-04 | 5.46 | 5.50 | 5.38 | 5.46 | -0.18% | 1,643,974 |
| 2026-08-03 | 5.54 | 5.54 | 5.46 | 5.47 | -1.80% | 1,525,544 |
| 2026-07-31 | 5.71 | 5.79 | 5.53 | 5.57 | -2.11% | 2,414,319 |
| 2026-07-30 | 5.72 | 5.79 | 5.65 | 5.69 | -0.52% | 1,869,878 |
| 2026-07-29 | 5.67 | 5.76 | 5.62 | 5.72 | +0.88% | 1,484,102 |
| 2026-07-28 | 5.66 | 5.74 | 5.62 | 5.67 | -1.56% | 2,111,030 |
| 2026-07-27 | 5.95 | 5.95 | 5.62 | 5.76 | -4.79% | 4,527,663 |
| 2026-07-24 | 6.29 | 6.35 | 6.02 | 6.05 | -2.26% | 1,893,375 |
| 2026-07-23 | 6.25 | 6.33 | 6.08 | 6.19 | +1.48% | 4,035,720 |
| 2026-07-22 | 5.86 | 6.10 | 5.84 | 6.10 | +4.99% | 3,565,897 |
| 2026-07-21 | 5.75 | 5.98 | 5.74 | 5.81 | +2.29% | 4,612,282 |
| 2026-07-20 | 5.44 | 5.75 | 5.40 | 5.68 | +5.97% | 3,850,716 |
| 2026-07-17 | 5.43 | 5.47 | 5.32 | 5.36 | -1.11% | 2,414,715 |
| 2026-07-16 | 5.53 | 5.58 | 5.39 | 5.42 | -1.09% | 2,581,410 |
| 2026-07-15 | 5.61 | 5.62 | 5.43 | 5.48 | -1.44% | 2,266,277 |
| 2026-07-14 | 5.58 | 5.64 | 5.49 | 5.56 | +2.77% | 4,473,598 |
| 2026-07-13 | 5.47 | 5.47 | 5.29 | 5.41 | -0.55% | 3,409,353 |
| 2026-07-10 | 5.40 | 5.54 | 5.38 | 5.44 | -1.45% | 2,864,143 |
| 2026-07-09 | 5.55 | 5.65 | 5.48 | 5.52 | +1.28% | 3,678,913 |
| 2026-07-08 | 5.31 | 5.47 | 5.31 | 5.45 | +4.01% | 3,098,617 |
| 2026-07-07 | 5.45 | 5.45 | 5.20 | 5.24 | -3.68% | 3,890,309 |
| 2026-07-06 | 5.56 | 5.58 | 5.39 | 5.44 | -2.16% | 3,222,502 |
| 2026-07-03 | 5.60 | 5.61 | 5.46 | 5.56 | +0.54% | 2,140,017 |
| 2026-07-02 | 5.49 | 5.54 | 5.43 | 5.53 | +0.36% | 1,971,948 |
| 2026-07-01 | 5.53 | 5.53 | 5.37 | 5.51 | +0.36% | 1,600,647 |
| 2026-06-30 | 5.51 | 5.51 | 5.38 | 5.49 | -0.36% | 4,672,529 |
| 2026-06-29 | 5.52 | 5.54 | 5.37 | 5.51 | -0.36% | 2,598,528 |
| 2026-06-26 | 5.59 | 5.62 | 5.47 | 5.53 | +0.36% | 3,968,144 |
| 2026-06-25 | 5.70 | 5.70 | 5.39 | 5.51 | -3.84% | 4,159,679 |
| 2026-06-24 | 5.85 | 5.87 | 5.73 | 5.73 | -1.72% | 2,407,918 |
| 2026-06-23 | 5.93 | 5.97 | 5.81 | 5.83 | -1.85% | 2,273,940 |
| 2026-06-22 | 6.02 | 6.06 | 5.79 | 5.94 | -0.83% | 2,896,119 |
| 2026-06-19 | 5.61 | 5.99 | 5.58 | 5.99 | +3.28% | 6,997,392 |
| 2026-06-18 | 5.96 | 6.03 | 5.73 | 5.80 | -0.85% | 4,632,781 |
| 2026-06-17 | 6.02 | 6.06 | 5.82 | 5.85 | -3.78% | 7,083,661 |
| 2026-06-16 | 6.12 | 6.19 | 6.04 | 6.08 | +0.16% | 5,244,807 |
| 2026-06-15 | 6.50 | 6.53 | 5.99 | 6.07 | -7.33% | 7,532,491 |
| 2026-06-12 | 6.49 | 6.63 | 6.37 | 6.55 | -0.46% | 3,202,411 |
| 2026-06-11 | 6.51 | 6.63 | 6.38 | 6.58 | +3.95% | 3,833,031 |
| 2026-06-10 | 6.74 | 6.87 | 6.33 | 6.33 | -7.32% | 4,076,300 |
| 2026-06-09 | 6.92 | 7.01 | 6.76 | 6.83 | -2.01% | 3,173,802 |
| 2026-06-05 | 7.14 | 7.14 | 6.93 | 6.97 | -3.33% | 2,770,214 |
| 2026-06-04 | 7.16 | 7.31 | 6.92 | 7.21 | +2.71% | 4,712,820 |
| 2026-06-03 | 6.95 | 7.02 | 6.86 | 7.02 | +2.48% | 2,478,963 |
| 2026-06-02 | 7.03 | 7.17 | 6.84 | 6.85 | -0.72% | 3,729,945 |
| 2026-06-01 | 6.65 | 7.05 | 6.58 | 6.90 | +1.92% | 3,459,685 |
| 2026-05-29 | 6.92 | 6.98 | 6.63 | 6.77 | -1.74% | 3,692,518 |
| 2026-05-28 | 6.83 | 7.00 | 6.73 | 6.89 | -0.86% | 2,322,150 |
| 2026-05-27 | 6.95 | 7.00 | 6.85 | 6.95 | +2.06% | 2,316,436 |
| 2026-05-26 | 7.05 | 7.18 | 6.67 | 6.81 | -3.27% | 4,301,628 |
| 2026-05-25 | 6.48 | 7.17 | 6.39 | 7.04 | +7.48% | 4,818,405 |
| 2026-05-22 | 6.69 | 6.69 | 6.42 | 6.55 | -2.53% | 3,148,202 |
| 2026-05-21 | 6.78 | 6.87 | 6.57 | 6.72 | -3.45% | 2,984,806 |
| 2026-05-20 | 6.88 | 7.04 | 6.82 | 6.96 | +1.61% | 2,665,650 |
| 2026-05-19 | 6.65 | 6.89 | 6.60 | 6.85 | +2.70% | 2,978,128 |
| 2026-05-18 | 6.75 | 6.78 | 6.58 | 6.67 | -0.60% | 3,584,431 |
| 2026-05-15 | 6.52 | 6.73 | 6.41 | 6.71 | +4.19% | 3,330,530 |
| 2026-05-14 | 6.49 | 6.56 | 6.30 | 6.44 | -1.83% | 2,169,956 |
| 2026-05-13 | 6.55 | 6.65 | 6.48 | 6.56 | +0.77% | 2,172,726 |
| 2026-05-12 | 6.68 | 6.74 | 6.50 | 6.51 | -1.96% | 4,342,383 |
| 2026-05-11 | 6.64 | 6.74 | 6.57 | 6.64 | -0.30% | 2,055,295 |
| 2026-05-08 | 6.84 | 6.88 | 6.64 | 6.66 | -2.35% | 2,656,603 |
| 2026-05-07 | 6.88 | 7.02 | 6.63 | 6.82 | -3.94% | 4,842,034 |
| 2026-05-06 | 7.34 | 7.34 | 6.97 | 7.10 | -3.27% | 3,050,363 |
| 2026-05-05 | 7.54 | 7.55 | 7.33 | 7.34 | -1.61% | 2,428,051 |
| 2026-05-04 | 7.67 | 7.72 | 7.43 | 7.46 | -2.86% | 2,053,557 |
| 2026-05-01 | 7.54 | 7.72 | 7.50 | 7.68 | +0.52% | 1,275,281 |
| 2026-04-30 | 7.77 | 7.84 | 7.56 | 7.64 | +1.87% | 3,950,388 |
| 2026-04-29 | 7.34 | 7.76 | 7.30 | 7.50 | +3.02% | 5,674,395 |
| 2026-04-28 | 7.09 | 7.28 | 6.93 | 7.28 | +3.56% | 3,176,793 |
| 2026-04-27 | 7.18 | 7.23 | 6.99 | 7.03 | -2.09% | 1,977,547 |
| 2026-04-24 | 7.23 | 7.29 | 7.11 | 7.18 | +0.14% | 3,156,599 |
| 2026-04-23 | 6.98 | 7.24 | 6.88 | 7.17 | +4.67% | 4,207,173 |
| 2026-04-22 | 6.97 | 6.99 | 6.79 | 6.85 | +0.00% | 3,650,225 |
| 2026-04-21 | 6.64 | 6.88 | 6.45 | 6.85 | +3.79% | 3,849,469 |
| 2026-04-20 | 6.61 | 6.75 | 6.53 | 6.60 | -1.93% | 2,663,014 |
| 2026-04-17 | 7.00 | 7.03 | 6.71 | 6.73 | -2.75% | 4,181,825 |
| 2026-04-16 | 7.00 | 7.05 | 6.87 | 6.92 | -1.98% | 2,487,834 |
| 2026-04-15 | 7.02 | 7.35 | 6.96 | 7.06 | -2.35% | 4,789,785 |
| 2026-04-14 | 7.01 | 7.25 | 6.96 | 7.23 | -0.96% | 1,940,908 |
| 2026-04-13 | 7.59 | 7.61 | 7.18 | 7.30 | +1.11% | 7,252,051 |
| 2026-04-10 | 7.21 | 7.27 | 7.08 | 7.22 | -2.96% | 3,709,695 |
| 2026-04-09 | 7.56 | 7.72 | 7.34 | 7.44 | -0.67% | 2,988,007 |
| 2026-04-08 | 7.87 | 7.88 | 7.27 | 7.49 | -9.21% | 5,230,627 |
| 2026-04-07 | 8.29 | 8.33 | 8.11 | 8.25 | -0.24% | 2,217,854 |
| 2026-04-02 | 7.90 | 8.32 | 7.78 | 8.27 | +0.85% | 5,174,651 |
| 2026-04-01 | 8.05 | 8.24 | 7.78 | 8.20 | -1.09% | 5,481,607 |
| 2026-03-31 | 8.70 | 8.88 | 8.29 | 8.29 | -4.71% | 4,108,213 |
| 2026-03-30 | 8.54 | 9.06 | 8.54 | 8.70 | +4.07% | 6,313,650 |
| 2026-03-27 | 7.94 | 8.42 | 7.94 | 8.36 | +3.59% | 4,591,436 |
| 2026-03-26 | 8.02 | 8.25 | 8.00 | 8.07 | +1.13% | 4,401,518 |
| 2026-03-25 | 8.48 | 8.48 | 7.59 | 7.98 | -3.86% | 6,981,599 |
| 2026-03-24 | 8.23 | 8.41 | 8.05 | 8.30 | -3.82% | 5,063,273 |
| 2026-03-23 | 8.26 | 8.70 | 8.19 | 8.63 | +3.85% | 7,618,452 |
| 2026-03-20 | 8.14 | 8.31 | 7.96 | 8.31 | +3.49% | 43,376,207 |
| 2026-03-19 | 7.71 | 8.25 | 7.59 | 8.03 | +6.78% | 9,855,094 |
| 2026-03-18 | 7.58 | 7.69 | 7.43 | 7.52 | -0.66% | 6,128,861 |
| 2026-03-17 | 7.75 | 7.78 | 7.54 | 7.57 | -4.90% | 6,976,506 |
| 2026-03-16 | 8.08 | 8.15 | 7.83 | 7.96 | -1.24% | 5,785,029 |
| 2026-03-13 | 7.83 | 8.27 | 7.78 | 8.06 | +4.54% | 8,625,931 |
| 2026-03-12 | 7.30 | 7.75 | 7.25 | 7.71 | +10.46% | 13,794,440 |
| 2026-03-11 | 7.00 | 7.08 | 6.79 | 6.98 | +0.43% | 4,536,158 |
| 2026-03-10 | 6.85 | 7.00 | 6.64 | 6.95 | -3.07% | 5,656,222 |
| 2026-03-09 | 6.53 | 7.32 | 6.42 | 7.17 | +13.27% | 17,296,350 |
| 2026-03-06 | 6.27 | 6.34 | 6.17 | 6.33 | -0.16% | 2,984,254 |
| 2026-03-05 | 6.30 | 6.38 | 6.24 | 6.34 | +1.12% | 2,951,363 |
| 2026-03-04 | 6.53 | 6.59 | 6.07 | 6.27 | -3.39% | 5,332,424 |
| 2026-03-03 | 6.38 | 6.52 | 6.28 | 6.49 | +4.85% | 6,156,446 |
| 2026-03-02 | 6.00 | 6.33 | 6.00 | 6.19 | +5.63% | 8,911,901 |
| 2026-02-27 | 5.67 | 5.89 | 5.67 | 5.86 | +3.90% | 4,013,807 |
| 2026-02-26 | 5.84 | 5.87 | 5.34 | 5.64 | -8.44% | 8,999,640 |
| 2026-02-25 | 6.13 | 6.18 | 6.03 | 6.16 | +0.65% | 2,524,682 |
| 2026-02-24 | 6.06 | 6.12 | 5.95 | 6.12 | +1.66% | 3,094,984 |
| 2026-02-23 | 6.12 | 6.14 | 5.96 | 6.02 | -1.31% | 2,886,007 |
| 2026-02-20 | 6.09 | 6.14 | 6.04 | 6.10 | -0.33% | 2,074,515 |
| 2026-02-19 | 6.10 | 6.14 | 6.01 | 6.12 | +2.00% | 2,417,915 |
| 2026-02-18 | 6.06 | 6.09 | 5.99 | 6.00 | -0.99% | 1,580,379 |
| 2026-02-17 | 6.07 | 6.12 | 6.02 | 6.06 | -0.33% | 1,320,029 |
| 2026-02-16 | 6.09 | 6.17 | 6.06 | 6.08 | +0.16% | 1,418,473 |
| 2026-02-13 | 5.99 | 6.17 | 5.95 | 6.07 | -0.65% | 2,742,279 |
| 2026-02-12 | 6.18 | 6.22 | 6.05 | 6.11 | +1.83% | 3,909,581 |
| 2026-02-11 | 6.05 | 6.06 | 5.89 | 6.00 | -1.15% | 2,012,716 |
| 2026-02-10 | 6.10 | 6.22 | 6.03 | 6.07 | -0.49% | 2,889,755 |
| 2026-02-09 | 6.14 | 6.16 | 5.99 | 6.10 | +2.01% | 2,571,949 |
| 2026-02-06 | 6.03 | 6.04 | 5.87 | 5.98 | -1.97% | 3,531,750 |
| 2026-02-05 | 6.10 | 6.28 | 5.94 | 6.10 | -3.17% | 5,816,336 |
| 2026-02-04 | 5.84 | 6.31 | 5.81 | 6.30 | +9.00% | 6,005,741 |
| 2026-02-03 | 5.76 | 5.87 | 5.71 | 5.78 | +0.35% | 2,020,756 |
| 2026-02-02 | 5.80 | 5.90 | 5.71 | 5.76 | -0.35% | 4,045,039 |
| 2026-01-30 | 5.80 | 5.88 | 5.72 | 5.78 | -0.34% | 3,238,456 |
| 2026-01-29 | 5.77 | 5.80 | 5.66 | 5.80 | +1.58% | 2,606,673 |
| 2026-01-28 | 5.68 | 5.71 | 5.58 | 5.71 | +0.71% | 1,981,417 |
| 2026-01-27 | 5.77 | 5.80 | 5.62 | 5.67 | -0.18% | 2,822,169 |
| 2026-01-23 | 5.91 | 5.96 | 5.66 | 5.68 | -2.57% | 2,829,267 |
| 2026-01-22 | 5.80 | 5.84 | 5.74 | 5.83 | +1.22% | 2,254,096 |
| 2026-01-21 | 5.63 | 5.76 | 5.61 | 5.76 | +3.23% | 3,305,782 |
| 2026-01-20 | 5.61 | 5.70 | 5.50 | 5.58 | +2.01% | 4,065,990 |
| 2026-01-19 | 5.37 | 5.49 | 5.35 | 5.47 | +1.48% | 2,413,728 |
| 2026-01-16 | 5.42 | 5.48 | 5.39 | 5.39 | +0.00% | 2,086,462 |
| 2026-01-15 | 5.53 | 5.55 | 5.35 | 5.39 | -1.28% | 3,078,891 |
| 2026-01-14 | 5.35 | 5.47 | 5.31 | 5.46 | +2.44% | 3,299,953 |
| 2026-01-13 | 5.33 | 5.38 | 5.30 | 5.33 | +0.76% | 1,840,974 |
| 2026-01-12 | 5.24 | 5.41 | 5.20 | 5.29 | +1.34% | 4,919,659 |
| 2026-01-09 | 5.19 | 5.25 | 5.16 | 5.22 | +1.16% | 2,499,153 |
| 2026-01-08 | 5.12 | 5.19 | 5.09 | 5.16 | +1.18% | 2,102,766 |
| 2026-01-07 | 5.10 | 5.13 | 5.07 | 5.10 | +0.39% | 1,747,899 |
| 2026-01-06 | 5.03 | 5.10 | 4.99 | 5.08 | +1.20% | 2,241,813 |
| 2026-01-05 | 5.02 | 5.17 | 4.98 | 5.02 | +0.20% | 3,075,142 |
| 2026-01-02 | 4.98 | 5.01 | 4.94 | 5.01 | +1.01% | 1,371,828 |
| 2025-12-31 | 4.96 | 4.97 | 4.92 | 4.96 | +0.40% | 646,535 |
| 2025-12-30 | 4.97 | 5.00 | 4.91 | 4.94 | +0.20% | 1,334,485 |
| 2025-12-29 | 4.96 | 4.97 | 4.91 | 4.93 | -0.20% | 2,238,875 |
| 2025-12-24 | 4.97 | 4.99 | 4.93 | 4.94 | -0.40% | 878,000 |
| 2025-12-23 | 5.00 | 5.01 | 4.91 | 4.96 | -0.60% | 3,240,843 |
| 2025-12-22 | 5.07 | 5.11 | 4.97 | 4.99 | -0.40% | 2,697,849 |
| 2025-12-19 | 4.85 | 5.01 | 4.82 | 5.01 | +4.59% | 8,259,416 |
| 2025-12-18 | 4.85 | 4.91 | 4.76 | 4.79 | -1.24% | 4,920,003 |
| 2025-12-17 | 4.92 | 4.95 | 4.83 | 4.85 | -0.61% | 4,196,734 |
| 2025-12-16 | 5.09 | 5.12 | 4.87 | 4.88 | -4.50% | 7,431,039 |
| 2025-12-15 | 5.28 | 5.30 | 5.07 | 5.11 | -3.22% | 6,467,635 |
| 2025-12-12 | 5.25 | 5.29 | 5.16 | 5.28 | +0.38% | 5,495,527 |
| 2025-12-11 | 5.28 | 5.42 | 5.16 | 5.26 | -1.68% | 5,940,018 |
| 2025-12-10 | 5.42 | 5.44 | 5.26 | 5.35 | -2.19% | 3,855,161 |
| 2025-12-09 | 5.58 | 5.60 | 5.42 | 5.47 | -2.15% | 2,410,987 |
| 2025-12-08 | 5.65 | 5.69 | 5.52 | 5.59 | -2.61% | 1,916,094 |
| 2025-12-05 | 5.69 | 5.78 | 5.65 | 5.74 | +0.70% | 2,226,014 |
| 2025-12-04 | 5.74 | 5.76 | 5.67 | 5.70 | +0.53% | 1,716,635 |
| 2025-12-03 | 5.55 | 5.72 | 5.52 | 5.67 | +2.16% | 2,959,625 |
| 2025-12-02 | 5.38 | 5.56 | 5.37 | 5.55 | +3.35% | 2,198,598 |
| 2025-12-01 | 5.42 | 5.43 | 5.36 | 5.37 | -1.29% | 1,125,159 |
| 2025-11-28 | 5.40 | 5.44 | 5.36 | 5.44 | +1.49% | 1,734,398 |
| 2025-11-27 | 5.31 | 5.41 | 5.29 | 5.36 | -1.11% | 1,234,589 |
| 2025-11-26 | 5.38 | 5.46 | 5.36 | 5.42 | +1.12% | 1,707,416 |
| 2025-11-25 | 5.26 | 5.37 | 5.26 | 5.36 | +1.52% | 2,064,429 |
| 2025-11-24 | 5.35 | 5.38 | 5.22 | 5.28 | +1.15% | 1,410,439 |
| 2025-11-21 | 5.39 | 5.39 | 5.22 | 5.22 | -4.22% | 2,182,126 |
| 2025-11-20 | 5.41 | 5.50 | 5.41 | 5.45 | +0.18% | 1,099,864 |
| 2025-11-19 | 5.48 | 5.49 | 5.37 | 5.44 | -0.91% | 2,189,193 |
| 2025-11-18 | 5.63 | 5.67 | 5.47 | 5.49 | -3.00% | 1,893,736 |
| 2025-11-17 | 5.60 | 5.66 | 5.53 | 5.66 | +0.35% | 1,459,708 |
| 2025-11-14 | 5.60 | 5.71 | 5.54 | 5.64 | -1.05% | 1,331,915 |
| 2025-11-13 | 5.75 | 5.81 | 5.65 | 5.70 | -0.70% | 1,304,845 |
| 2025-11-12 | 5.74 | 5.79 | 5.70 | 5.74 | +0.53% | 1,395,989 |
| 2025-11-11 | 5.81 | 5.86 | 5.66 | 5.71 | -1.04% | 3,170,066 |
| 2025-11-10 | 5.66 | 5.83 | 5.65 | 5.77 | +1.94% | 1,928,284 |
| 2025-11-07 | 5.67 | 5.70 | 5.63 | 5.66 | -0.53% | 1,210,548 |
| 2025-11-06 | 5.64 | 5.69 | 5.59 | 5.69 | +1.79% | 1,668,670 |
| 2025-11-05 | 5.65 | 5.67 | 5.51 | 5.59 | -0.71% | 1,472,806 |
| 2025-11-04 | 5.62 | 5.73 | 5.55 | 5.63 | +0.72% | 1,834,456 |
| 2025-11-03 | 5.60 | 5.68 | 5.54 | 5.59 | +0.36% | 2,046,025 |
| 2025-10-31 | 5.58 | 5.65 | 5.55 | 5.57 | -0.54% | 1,661,293 |
| 2025-10-30 | 5.50 | 5.64 | 5.50 | 5.60 | +0.90% | 2,185,610 |
| 2025-10-29 | 5.40 | 5.55 | 5.33 | 5.55 | +3.54% | 2,425,467 |
| 2025-10-28 | 5.50 | 5.53 | 5.36 | 5.36 | -2.37% | 1,444,134 |
| 2025-10-27 | 5.40 | 5.51 | 5.35 | 5.49 | +1.86% | 2,425,097 |
| 2025-10-24 | 5.31 | 5.40 | 5.23 | 5.39 | +2.08% | 1,855,347 |
| 2025-10-23 | 5.20 | 5.30 | 5.10 | 5.28 | +0.57% | 5,120,609 |
| 2025-10-22 | 5.31 | 5.34 | 5.18 | 5.25 | -0.38% | 3,288,924 |
| 2025-10-21 | 5.65 | 5.76 | 5.21 | 5.27 | -6.56% | 4,996,318 |
| 2025-10-20 | 5.60 | 5.71 | 5.50 | 5.64 | +1.62% | 2,175,351 |
| 2025-10-17 | 5.59 | 5.64 | 5.54 | 5.55 | -1.25% | 1,675,710 |
| 2025-10-16 | 5.53 | 5.69 | 5.48 | 5.62 | +2.00% | 2,950,358 |
| 2025-10-15 | 5.51 | 5.55 | 5.39 | 5.51 | +0.18% | 1,750,952 |
| 2025-10-14 | 5.34 | 5.54 | 5.34 | 5.50 | +3.97% | 2,597,374 |
| 2025-10-13 | 5.24 | 5.36 | 5.18 | 5.29 | +0.76% | 1,778,887 |
| 2025-10-10 | 5.24 | 5.28 | 5.13 | 5.25 | +0.19% | 2,373,540 |
| 2025-10-09 | 5.20 | 5.24 | 5.12 | 5.24 | +1.55% | 1,901,898 |
| 2025-10-08 | 5.10 | 5.16 | 5.07 | 5.16 | +1.18% | 1,647,474 |
| 2025-10-07 | 5.24 | 5.24 | 5.08 | 5.10 | -2.67% | 2,472,786 |
| 2025-10-06 | 5.30 | 5.31 | 5.21 | 5.24 | -0.57% | 1,356,412 |
| 2025-10-03 | 5.34 | 5.36 | 5.25 | 5.27 | -1.50% | 1,713,679 |
| 2025-10-02 | 5.28 | 5.35 | 5.23 | 5.35 | +1.33% | 1,941,748 |
| 2025-10-01 | 5.27 | 5.30 | 5.23 | 5.28 | -0.38% | 1,489,483 |
| 2025-09-30 | 5.33 | 5.37 | 5.24 | 5.30 | -0.75% | 2,675,389 |
| 2025-09-29 | 5.41 | 5.43 | 5.30 | 5.34 | -1.29% | 1,798,574 |
| 2025-09-26 | 5.35 | 5.44 | 5.33 | 5.41 | +0.93% | 1,534,479 |
| 2025-09-25 | 5.40 | 5.46 | 5.32 | 5.36 | -0.37% | 4,023,072 |
| 2025-09-24 | 5.44 | 5.45 | 5.34 | 5.38 | -0.19% | 1,105,153 |
| 2025-09-23 | 5.40 | 5.46 | 5.37 | 5.39 | +0.37% | 1,149,258 |
| 2025-09-22 | 5.48 | 5.49 | 5.35 | 5.37 | -1.29% | 1,624,315 |
| 2025-09-19 | 5.52 | 5.55 | 5.41 | 5.44 | -1.27% | 3,409,074 |
| 2025-09-18 | 5.54 | 5.60 | 5.43 | 5.51 | -0.54% | 3,561,075 |
| 2025-09-17 | 5.48 | 5.60 | 5.44 | 5.54 | +2.40% | 4,164,355 |
| 2025-09-16 | 5.35 | 5.47 | 5.33 | 5.41 | +1.88% | 2,591,588 |
| 2025-09-15 | 5.20 | 5.31 | 5.12 | 5.31 | +0.95% | 2,514,108 |
| 2025-09-12 | 5.24 | 5.27 | 5.16 | 5.26 | +0.38% | 2,823,538 |
| 2025-09-11 | 5.29 | 5.32 | 5.23 | 5.24 | -1.13% | 1,656,604 |
| 2025-09-10 | 5.29 | 5.34 | 5.25 | 5.30 | +0.57% | 2,053,775 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 3월 (+8.24%). 가장 약한 달: 12월 (-7.64%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-03 기준
빠른 답변
Yancoal Australia Ltd (YAL.AU)의 최근 종가는 얼마입니까?
2026-09-03 기준 6.07. Closelook 데이터 레이크의 일별 가격 기록 기준.
YAL.AU의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 9.06, 최저 4.76 (2026-09-03 기준).
Yancoal Australia Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 YAL.AU의 가장 강한 달은 3월(평균 +8.24%), 가장 약한 달은 12월(평균 -7.64%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 424개로 계산.