Global X MSCI China Consumer Disc ETF (CHIQ)

CHIQ
🏛️ 미국 →
23.55
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 25.88 26.28 25.87 25.95 0.1M
2021-12-30 24.68 26.28 24.60 26.03 0.3M
2021-12-29 24.96 25.03 24.52 24.70 0.2M
2021-12-28 25.28 25.32 25.03 25.12 0.1M
2021-12-27 25.46 25.71 25.38 25.41 0.1M
2021-12-23 25.57 25.80 25.16 25.69 0.1M
2021-12-22 25.55 25.87 25.49 25.84 0.2M
2021-12-21 24.98 25.83 24.98 25.80 0.2M
2021-12-20 25.01 25.15 24.53 24.68 0.2M
2021-12-17 25.50 25.84 25.20 25.71 0.4M
2021-12-16 26.54 26.66 25.96 26.02 0.1M
2021-12-15 26.47 26.47 25.64 26.22 0.1M
2021-12-14 26.57 27.02 26.49 26.91 0.2M
2021-12-13 27.38 27.57 26.80 27.01 0.2M
2021-12-10 27.66 27.78 27.58 27.73 0.1M
2021-12-09 27.76 28.10 27.56 27.66 0.1M
2021-12-08 27.39 27.83 27.29 27.66 0.1M
2021-12-07 27.41 27.51 27.26 27.35 0.2M
2021-12-06 26.12 26.76 25.84 26.65 0.2M
2021-12-03 27.41 27.47 26.19 26.30 0.2M
2021-12-02 28.07 28.26 27.26 27.63 0.1M
2021-12-01 28.51 28.62 27.75 27.78 0.2M
2021-11-30 28.35 28.62 28.00 28.24 0.1M
2021-11-29 28.65 28.65 28.23 28.35 0.2M
2021-11-26 28.89 28.89 28.34 28.65 0.1M
2021-11-24 29.59 29.93 29.42 29.82 0.1M
2021-11-23 29.69 30.08 29.40 29.67 0.1M
2021-11-22 29.97 30.16 29.50 29.78 0.1M
2021-11-19 29.88 30.09 29.75 29.81 0.2M
2021-11-18 29.85 29.94 29.49 29.66 0.2M
2021-11-17 30.79 30.79 30.19 30.37 0.1M
2021-11-16 30.72 30.82 30.58 30.76 0.1M
2021-11-15 30.76 30.81 30.36 30.40 0.1M
2021-11-12 30.61 30.81 30.56 30.79 0.1M
2021-11-11 30.11 30.78 30.08 30.78 0.1M
2021-11-10 29.53 29.94 29.34 29.51 0.1M
2021-11-09 29.74 29.98 29.50 29.53 0.1M
2021-11-08 29.87 29.99 29.77 29.96 0.1M
2021-11-05 30.11 30.11 29.60 29.73 0.1M
2021-11-04 30.18 30.45 29.94 30.03 0.3M
2021-11-03 29.81 29.97 29.62 29.89 0.1M
2021-11-02 29.80 29.89 29.53 29.63 0.1M
2021-11-01 29.53 30.36 29.53 30.36 0.3M
2021-10-29 29.86 30.00 29.48 29.61 0.1M
2021-10-28 30.20 30.23 29.82 30.21 0.1M
2021-10-27 30.28 30.67 30.23 30.23 0.1M
2021-10-26 31.22 31.30 30.50 30.59 0.1M
2021-10-25 31.23 31.42 30.94 31.35 0.1M
2021-10-22 31.33 31.69 31.00 31.12 0.1M
2021-10-21 30.95 31.20 30.88 31.05 0.1M
2021-10-20 31.34 31.51 31.10 31.21 0.0M
2021-10-19 30.77 31.19 30.77 31.13 0.1M
2021-10-18 30.22 30.55 30.22 30.46 0.1M
2021-10-15 30.05 30.38 29.92 30.21 0.2M
2021-10-14 29.60 29.68 29.32 29.59 0.2M
2021-10-13 29.23 29.64 29.01 29.57 0.1M
2021-10-12 28.98 29.23 28.78 28.84 0.1M
2021-10-11 29.32 29.36 28.79 28.81 0.4M
2021-10-08 28.68 28.93 28.60 28.76 0.1M
2021-10-07 27.92 28.62 27.90 28.48 0.2M
2021-10-06 26.94 27.25 26.82 27.15 0.2M
2021-10-05 27.22 27.65 27.07 27.51 0.1M
2021-10-04 27.46 27.46 26.86 27.03 0.1M
2021-10-01 27.97 28.14 27.53 27.71 0.1M
2021-09-30 27.86 28.27 27.86 28.04 0.1M
2021-09-29 27.78 28.03 27.47 27.53 0.1M
2021-09-28 28.09 28.20 27.56 27.72 0.2M
2021-09-27 27.67 28.19 27.36 28.16 0.2M
2021-09-24 27.88 27.92 27.60 27.70 0.2M
2021-09-23 28.29 28.36 28.05 28.31 0.1M
2021-09-22 28.38 28.93 28.21 28.62 0.1M
2021-09-21 28.09 28.17 27.93 28.05 0.1M
2021-09-20 28.07 28.15 27.45 27.76 0.2M
2021-09-17 29.18 29.29 29.03 29.18 0.1M
2021-09-16 28.75 28.80 28.40 28.70 0.2M
2021-09-15 29.26 29.40 28.95 29.37 0.2M
2021-09-14 29.99 30.12 29.64 29.73 0.1M
2021-09-13 30.33 30.40 29.88 30.28 0.1M
2021-09-10 31.19 31.34 30.58 30.66 0.1M
2021-09-09 30.55 31.04 30.51 30.87 0.1M
2021-09-08 31.54 31.57 30.85 31.06 0.1M
2021-09-07 31.43 31.85 31.43 31.69 0.1M
2021-09-03 30.64 30.79 30.48 30.63 0.1M
2021-09-02 31.15 31.15 30.78 30.85 0.3M
2021-09-01 30.65 31.40 30.62 31.22 1.2M
2021-08-31 30.29 30.58 30.16 30.52 0.1M
2021-08-30 29.69 29.97 29.29 29.87 0.1M
2021-08-27 29.48 29.61 29.36 29.54 0.1M
2021-08-26 29.54 29.63 29.20 29.26 0.1M
2021-08-25 29.87 29.89 29.62 29.83 0.1M
2021-08-24 29.50 30.14 29.40 30.08 0.2M
2021-08-23 28.38 28.67 28.09 28.61 0.2M
2021-08-20 27.97 28.49 27.79 28.09 0.3M
2021-08-19 28.38 28.61 28.17 28.30 0.4M
2021-08-18 28.82 29.18 28.68 28.86 0.2M
2021-08-17 28.50 28.93 28.26 28.51 0.2M
2021-08-16 29.56 29.56 29.18 29.26 0.1M
2021-08-13 30.30 30.36 30.07 30.18 0.1M
2021-08-12 30.54 30.70 30.26 30.37 0.2M
2021-08-11 30.99 31.09 30.61 30.73 0.1M
2021-08-10 31.05 31.22 30.67 30.77 0.2M
2021-08-09 30.18 30.58 30.01 30.48 0.1M
2021-08-06 30.47 30.53 29.94 30.01 0.2M
2021-08-05 30.47 30.78 30.44 30.61 0.4M
2021-08-04 30.70 31.19 30.51 30.80 0.2M
2021-08-03 30.12 30.18 29.86 30.15 0.2M
2021-08-02 30.44 30.72 30.27 30.47 0.2M
2021-07-30 29.49 30.14 29.45 29.92 0.5M
2021-07-29 30.51 30.68 29.50 29.95 0.2M
2021-07-28 28.91 30.08 28.83 29.93 0.5M
2021-07-27 27.62 28.20 26.99 27.52 0.9M
2021-07-26 29.51 30.20 29.25 29.29 0.5M
2021-07-23 31.58 31.70 30.79 31.13 0.4M
2021-07-22 32.91 32.91 32.63 32.83 0.2M
2021-07-21 32.10 32.92 32.09 32.90 0.1M
2021-07-20 31.93 32.28 31.73 32.18 0.1M
2021-07-19 31.77 31.97 31.56 31.95 0.2M
2021-07-16 33.01 33.12 32.46 32.50 0.1M
2021-07-15 33.13 33.35 32.91 33.12 0.1M
2021-07-14 33.54 33.55 33.06 33.06 0.1M
2021-07-13 33.45 34.03 33.23 33.68 0.1M
2021-07-12 33.19 33.34 32.93 33.17 0.2M
2021-07-09 32.86 33.38 32.73 33.27 0.1M
2021-07-08 32.02 32.33 31.61 32.24 0.3M
2021-07-07 33.70 33.91 33.16 33.20 0.2M
2021-07-06 33.50 33.61 33.15 33.29 0.3M
2021-07-02 34.17 34.43 33.87 34.07 0.1M
2021-07-01 35.30 35.45 34.59 34.74 0.1M
2021-06-30 35.29 35.50 35.01 35.37 0.1M
2021-06-29 35.08 35.72 35.08 35.70 0.2M
2021-06-28 35.14 35.60 35.03 35.50 0.1M
2021-06-25 34.86 34.90 34.56 34.75 0.1M
2021-06-24 34.18 34.62 34.14 34.58 0.1M
2021-06-23 34.03 34.42 33.89 34.14 0.2M
2021-06-22 33.56 33.70 33.26 33.50 0.3M
2021-06-21 33.67 33.84 33.32 33.79 0.4M
2021-06-18 33.72 33.91 33.61 33.71 0.2M
2021-06-17 33.00 33.67 32.91 33.58 1.1M
2021-06-16 33.04 33.20 32.50 32.75 0.3M
2021-06-15 33.87 33.95 33.53 33.62 0.1M
2021-06-14 33.80 34.12 33.74 34.07 0.2M
2021-06-11 33.64 33.87 33.60 33.78 0.2M
2021-06-10 33.62 33.74 33.46 33.58 0.1M
2021-06-09 33.55 33.93 33.46 33.50 1.0M
2021-06-08 33.62 33.69 33.39 33.64 1.0M
2021-06-07 33.69 33.81 33.40 33.69 0.1M
2021-06-04 33.90 34.14 33.90 34.09 0.1M
2021-06-03 34.03 34.22 33.44 33.68 0.2M
2021-06-02 34.63 34.79 34.30 34.47 0.1M
2021-06-01 34.54 34.69 34.23 34.60 0.2M
2021-05-28 33.24 33.33 32.80 33.21 0.1M
2021-05-27 33.23 33.25 32.92 33.24 0.3M
2021-05-26 33.06 33.12 32.88 33.04 0.1M
2021-05-25 32.81 33.14 32.71 32.85 0.1M
2021-05-24 32.25 32.38 32.06 32.19 0.2M
2021-05-21 32.78 32.78 32.20 32.26 0.1M
2021-05-20 32.27 32.85 32.27 32.77 0.2M
2021-05-19 31.38 32.17 31.15 32.12 6.3M
2021-05-18 31.64 31.95 31.42 31.75 0.1M
2021-05-17 31.37 31.49 31.15 31.39 0.1M
2021-05-14 30.56 31.08 30.32 31.02 0.2M
2021-05-13 31.30 31.30 30.03 30.28 0.2M
2021-05-12 31.70 31.84 31.15 31.22 0.1M
2021-05-11 30.68 31.79 30.52 31.66 0.2M
2021-05-10 32.31 32.48 31.34 31.40 0.2M
2021-05-07 32.95 33.31 32.81 32.88 0.2M
2021-05-06 33.15 33.33 32.92 33.07 0.1M
2021-05-05 33.25 33.42 33.07 33.10 0.1M
2021-05-04 33.42 33.52 32.81 33.18 0.2M
2021-05-03 33.65 33.95 33.38 33.46 0.2M
2021-04-30 33.69 34.03 33.67 33.73 0.1M
2021-04-29 34.97 34.97 34.04 34.31 0.2M
2021-04-28 34.84 35.15 34.76 34.97 0.1M
2021-04-27 34.58 34.77 34.50 34.67 0.1M
2021-04-26 34.07 34.42 33.93 34.35 0.2M
2021-04-23 34.16 34.53 34.16 34.41 0.2M
2021-04-22 33.80 34.10 33.60 33.79 0.1M
2021-04-21 33.19 33.73 33.03 33.72 0.1M
2021-04-20 33.82 33.97 33.19 33.49 0.1M
2021-04-19 33.53 33.81 33.39 33.59 0.1M
2021-04-16 33.38 33.54 33.28 33.46 0.1M
2021-04-15 33.35 33.35 32.96 33.05 0.2M
2021-04-14 33.43 33.58 32.99 33.03 0.3M
2021-04-13 32.77 33.20 32.65 33.00 0.2M
2021-04-12 33.17 33.18 32.84 33.00 0.1M
2021-04-09 33.57 33.57 33.22 33.39 0.2M
2021-04-08 34.17 34.23 33.96 34.10 0.1M
2021-04-07 34.19 34.19 33.40 33.56 0.2M
2021-04-06 34.04 34.84 33.91 34.58 0.1M
2021-04-05 34.53 34.53 33.98 34.15 0.4M
2021-04-01 34.45 34.63 34.07 34.17 0.2M
2021-03-31 33.30 33.55 33.13 33.48 0.1M
2021-03-30 32.49 33.24 32.49 33.14 0.2M
2021-03-29 32.59 32.64 32.13 32.35 0.2M
2021-03-26 32.91 33.33 31.90 33.12 0.3M
2021-03-25 32.19 32.98 32.02 32.61 0.5M
2021-03-24 34.00 34.08 32.38 32.41 0.4M
2021-03-23 34.99 35.01 34.56 34.57 0.2M
2021-03-22 35.93 35.94 35.59 35.76 0.1M
2021-03-19 35.68 36.13 35.36 36.10 0.3M
2021-03-18 36.28 36.32 35.76 35.83 0.3M
2021-03-17 35.95 36.66 35.55 36.39 0.5M
2021-03-16 36.19 36.50 35.90 36.20 0.2M
2021-03-15 35.65 35.74 35.20 35.73 0.4M
2021-03-12 35.48 36.22 35.45 36.14 0.3M
2021-03-11 36.32 36.87 36.00 36.83 0.4M
2021-03-10 36.05 36.17 34.42 34.63 0.5M
2021-03-09 34.39 35.52 34.25 35.43 0.5M
2021-03-08 34.26 34.57 33.33 33.40 0.8M
2021-03-05 35.74 35.85 34.41 35.71 0.3M
2021-03-04 36.26 36.50 34.86 35.25 0.8M
2021-03-03 37.99 37.99 36.75 36.89 0.3M
2021-03-02 38.55 38.58 37.60 37.65 0.4M
2021-03-01 38.41 38.99 38.28 38.92 0.5M
2021-02-26 37.06 37.61 36.69 37.29 0.5M
2021-02-25 38.69 38.73 37.52 37.68 0.5M
2021-02-24 38.67 38.74 37.88 38.73 0.9M
2021-02-23 38.75 39.71 37.67 39.48 0.8M
2021-02-22 40.73 40.82 39.88 40.00 0.8M
2021-02-19 42.58 42.76 42.30 42.36 0.4M
2021-02-18 41.99 42.08 41.44 42.06 0.5M
2021-02-17 43.62 43.63 42.96 43.37 0.5M
2021-02-16 43.68 43.90 43.22 43.36 0.7M
2021-02-12 42.92 43.25 42.69 43.05 0.2M
2021-02-11 43.01 43.29 42.80 42.96 0.3M
2021-02-10 42.64 42.85 41.90 42.39 0.7M
2021-02-09 41.22 41.81 41.15 41.78 0.3M
2021-02-08 40.93 41.14 40.75 41.02 0.3M
2021-02-05 40.54 40.68 40.30 40.66 0.4M
2021-02-04 40.41 40.50 40.00 40.30 0.4M
2021-02-03 40.50 40.66 40.29 40.36 0.4M
2021-02-02 40.23 40.25 39.59 39.95 0.4M
2021-02-01 39.06 39.10 38.56 39.07 0.3M
2021-01-29 38.26 38.59 37.75 37.94 0.3M
2021-01-28 38.50 38.77 38.05 38.59 0.5M
2021-01-27 39.59 39.65 39.00 39.10 0.5M
2021-01-26 40.35 40.50 40.00 40.46 0.7M
2021-01-25 41.33 41.59 40.48 40.76 0.5M
2021-01-22 39.46 39.86 39.18 39.77 0.3M
2021-01-21 39.21 39.62 38.64 39.60 0.6M
2021-01-20 39.50 39.77 39.04 39.43 0.4M
2021-01-19 38.09 38.31 37.83 38.31 0.5M
2021-01-15 36.97 36.99 36.42 36.63 0.5M
2021-01-14 37.74 37.74 37.14 37.22 0.3M
2021-01-13 37.41 37.59 36.95 37.40 0.3M
2021-01-12 37.67 37.75 37.29 37.40 0.3M
2021-01-11 37.69 37.85 37.30 37.40 0.4M
2021-01-08 37.28 38.09 37.22 38.09 0.5M
2021-01-07 36.50 36.59 36.06 36.47 0.5M
2021-01-06 36.84 36.90 35.84 36.03 1.7M
2021-01-05 35.95 36.89 35.92 36.81 0.9M
2021-01-04 36.14 36.36 35.68 35.84 0.5M