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
2022-12-30 20.14 20.35 20.08 20.17 0.1M
2022-12-29 20.38 20.61 20.14 20.60 0.1M
2022-12-28 20.76 20.85 20.11 20.19 0.3M
2022-12-27 20.75 21.27 20.75 21.10 0.2M
2022-12-23 20.79 20.79 20.35 20.39 0.1M
2022-12-22 20.99 21.02 20.50 20.73 0.1M
2022-12-21 20.34 20.82 20.19 20.74 0.1M
2022-12-20 20.05 20.47 20.02 20.24 0.1M
2022-12-19 20.61 20.61 20.33 20.38 0.1M
2022-12-16 20.56 20.78 20.44 20.45 0.1M
2022-12-15 21.01 21.10 20.28 20.44 0.2M
2022-12-14 20.65 20.90 20.55 20.73 0.1M
2022-12-13 21.13 21.30 20.52 20.64 0.1M
2022-12-12 20.57 20.57 20.15 20.35 0.2M
2022-12-09 21.18 21.19 20.72 20.78 0.1M
2022-12-08 20.87 21.19 20.83 21.12 0.1M
2022-12-07 20.08 20.38 20.00 20.29 0.2M
2022-12-06 20.58 20.72 20.31 20.57 0.1M
2022-12-05 20.79 20.79 20.17 20.26 0.2M
2022-12-02 19.50 20.42 19.50 20.28 0.1M
2022-12-01 19.61 19.77 19.40 19.64 0.1M
2022-11-30 19.29 19.95 19.29 19.81 0.2M
2022-11-29 18.20 18.44 18.14 18.27 0.0M
2022-11-28 17.00 17.54 16.98 17.34 0.0M
2022-11-25 16.92 16.92 16.75 16.75 0.0M
2022-11-23 17.34 17.39 17.18 17.32 0.1M
2022-11-22 17.12 17.26 17.04 17.20 0.0M
2022-11-21 17.75 17.82 17.54 17.61 0.0M
2022-11-18 18.44 18.44 18.06 18.18 0.1M
2022-11-17 17.59 18.56 17.51 18.56 0.2M
2022-11-16 18.20 18.26 17.96 17.97 0.0M
2022-11-15 18.74 18.86 18.56 18.63 0.1M
2022-11-14 18.03 18.11 17.73 17.77 1.0M
2022-11-11 17.85 18.03 17.76 17.92 0.1M
2022-11-10 16.96 17.22 16.96 17.16 0.1M
2022-11-09 16.51 16.51 16.08 16.10 0.0M
2022-11-08 16.94 17.16 16.70 17.07 0.1M
2022-11-07 17.48 17.56 17.11 17.17 0.1M
2022-11-04 17.23 17.36 16.86 17.29 0.1M
2022-11-03 15.40 16.04 15.36 15.97 0.0M
2022-11-02 15.65 16.03 15.59 15.66 0.2M
2022-11-01 15.56 15.59 15.21 15.27 0.5M
2022-10-31 14.40 14.67 14.40 14.53 0.0M
2022-10-28 14.54 14.70 14.40 14.70 0.1M
2022-10-27 15.30 15.48 15.18 15.21 0.1M
2022-10-26 14.88 15.84 14.88 15.62 0.1M
2022-10-25 14.65 14.88 14.65 14.77 0.1M
2022-10-24 14.58 14.66 13.60 14.26 0.2M
2022-10-21 15.89 16.22 15.82 16.20 0.0M
2022-10-20 16.01 16.51 16.00 16.06 0.1M
2022-10-19 16.28 16.38 15.82 15.90 0.1M
2022-10-18 17.20 17.26 16.75 16.85 0.1M
2022-10-17 16.74 17.02 16.72 16.83 0.1M
2022-10-14 16.80 16.91 16.27 16.28 0.0M
2022-10-13 16.05 16.75 16.03 16.62 0.1M
2022-10-12 16.71 16.94 16.63 16.75 0.1M
2022-10-11 16.86 16.99 16.46 16.67 0.2M
2022-10-10 17.59 17.59 17.04 17.18 0.1M
2022-10-07 18.43 18.47 18.04 18.07 0.0M
2022-10-06 18.98 19.12 18.70 18.75 0.0M
2022-10-05 19.07 19.30 18.87 19.08 0.1M
2022-10-04 18.52 19.07 18.52 18.93 0.1M
2022-10-03 17.90 18.08 17.67 18.02 0.2M
2022-09-30 17.85 18.16 17.72 17.92 0.1M
2022-09-29 18.39 18.45 18.03 18.27 0.0M
2022-09-28 18.45 18.99 18.43 18.96 0.2M
2022-09-27 19.05 19.30 18.67 18.76 0.1M
2022-09-26 18.69 19.00 18.68 18.74 0.3M
2022-09-23 18.41 18.47 18.21 18.32 0.1M
2022-09-22 18.87 19.06 18.72 18.78 0.1M
2022-09-21 19.41 19.41 18.82 18.84 0.1M
2022-09-20 19.75 19.92 19.65 19.69 0.4M
2022-09-19 19.36 19.82 19.31 19.80 0.1M
2022-09-16 19.79 19.79 19.41 19.53 0.1M
2022-09-15 20.10 20.38 20.02 20.07 0.1M
2022-09-14 20.24 20.37 20.07 20.28 0.1M
2022-09-13 20.26 20.59 20.22 20.23 0.1M
2022-09-12 20.59 20.84 20.56 20.84 0.1M
2022-09-09 20.34 20.60 20.26 20.42 0.1M
2022-09-08 19.77 19.99 19.66 19.95 0.1M
2022-09-07 19.72 20.15 19.71 20.12 0.1M
2022-09-06 20.01 20.01 19.68 19.71 0.3M
2022-09-02 20.47 20.54 20.21 20.24 0.1M
2022-09-01 20.85 20.88 20.50 20.79 0.2M
2022-08-31 21.33 21.55 21.15 21.27 0.2M
2022-08-30 21.31 21.38 20.78 20.89 0.1M
2022-08-29 21.52 21.93 21.41 21.41 0.1M
2022-08-26 22.32 22.40 21.46 21.47 0.1M
2022-08-25 21.21 21.72 21.08 21.62 0.2M
2022-08-24 20.17 20.88 20.17 20.64 0.1M
2022-08-23 20.59 20.64 20.19 20.52 0.1M
2022-08-22 20.44 20.73 20.44 20.61 0.1M
2022-08-19 20.45 20.50 20.20 20.32 0.4M
2022-08-18 20.61 20.66 20.34 20.52 0.2M
2022-08-17 20.94 21.04 20.77 20.81 0.0M
2022-08-16 20.99 20.99 20.78 20.93 0.5M
2022-08-15 20.93 21.38 20.92 21.31 0.7M
2022-08-12 20.77 21.18 20.72 21.16 0.0M
2022-08-11 20.92 21.55 20.92 21.05 0.2M
2022-08-10 20.52 20.65 20.26 20.59 0.1M
2022-08-09 20.83 20.90 20.52 20.56 0.1M
2022-08-08 21.19 21.28 20.87 20.91 0.2M
2022-08-05 21.21 21.31 21.10 21.25 0.2M
2022-08-04 21.65 21.92 21.50 21.57 0.1M
2022-08-03 21.02 21.29 20.84 21.28 0.1M
2022-08-02 20.58 21.46 20.58 21.10 0.4M
2022-08-01 21.01 21.21 20.65 21.03 0.2M
2022-07-29 21.00 21.06 20.73 20.98 0.3M
2022-07-28 21.74 21.81 21.10 21.63 0.6M
2022-07-27 21.76 21.97 21.41 21.94 0.1M
2022-07-26 22.03 22.16 21.60 21.65 0.1M
2022-07-25 21.75 21.86 21.56 21.78 0.1M
2022-07-22 22.24 22.24 21.61 21.70 0.1M
2022-07-21 22.07 22.42 22.02 22.32 0.4M
2022-07-20 22.27 22.45 22.04 22.19 0.2M
2022-07-19 22.41 22.43 22.12 22.32 0.4M
2022-07-18 22.38 22.70 22.21 22.27 0.2M
2022-07-15 21.82 21.90 21.39 21.90 0.3M
2022-07-14 22.26 22.26 21.86 22.05 0.4M
2022-07-13 21.86 22.48 21.60 22.26 0.2M
2022-07-12 22.20 22.34 21.85 22.21 0.4M
2022-07-11 22.66 22.68 22.14 22.22 0.8M
2022-07-08 23.57 23.83 23.42 23.59 0.2M
2022-07-07 23.67 24.11 23.63 23.98 0.4M
2022-07-06 23.40 23.43 22.86 23.20 1.2M
2022-07-05 23.19 23.77 22.99 23.77 1.3M
2022-07-01 23.67 23.87 23.40 23.76 0.1M
2022-06-30 23.63 23.76 23.16 23.69 0.2M
2022-06-29 23.55 23.86 23.38 23.70 0.5M
2022-06-28 24.49 24.70 24.05 24.14 0.3M
2022-06-27 24.40 24.50 23.91 23.96 0.3M
2022-06-24 23.54 23.85 23.44 23.80 0.3M
2022-06-23 22.97 23.23 22.66 22.95 0.1M
2022-06-22 22.23 22.64 22.22 22.40 0.2M
2022-06-21 22.67 22.86 22.50 22.78 0.3M
2022-06-17 22.46 22.50 21.82 22.07 0.1M
2022-06-16 21.46 21.67 21.19 21.48 0.1M
2022-06-15 21.97 22.48 21.79 22.27 0.1M
2022-06-14 21.30 21.95 21.19 21.82 0.1M
2022-06-13 21.25 21.29 20.46 20.59 0.2M
2022-06-10 22.10 22.25 21.68 21.84 0.1M
2022-06-09 22.09 22.11 21.56 21.61 0.2M
2022-06-08 22.50 23.11 22.30 23.00 0.1M
2022-06-07 21.53 22.05 21.41 22.04 0.4M
2022-06-06 21.72 21.99 21.45 21.57 0.2M
2022-06-03 20.96 21.02 20.61 20.67 0.1M
2022-06-02 20.46 21.18 20.41 21.14 0.1M
2022-06-01 20.63 20.86 20.13 20.32 0.3M
2022-05-31 20.70 20.85 20.38 20.45 0.3M
2022-05-27 19.36 19.48 18.97 19.46 0.7M
2022-05-26 18.46 19.30 18.46 19.20 0.1M
2022-05-25 18.22 18.47 18.09 18.37 0.1M
2022-05-24 18.50 18.50 17.90 18.04 0.1M
2022-05-23 19.09 19.09 18.74 18.99 0.2M
2022-05-20 19.43 19.62 18.76 19.10 0.0M
2022-05-19 18.85 19.44 18.85 19.24 0.2M
2022-05-18 19.01 19.32 18.66 18.74 0.1M
2022-05-17 19.30 19.59 18.92 19.15 0.1M
2022-05-16 18.47 18.78 18.30 18.46 0.1M
2022-05-13 17.89 18.46 17.80 18.45 0.1M
2022-05-12 17.18 17.69 16.63 17.38 0.4M
2022-05-11 17.77 18.05 17.20 17.23 0.1M
2022-05-10 17.49 17.60 16.93 17.21 0.1M
2022-05-09 17.44 17.65 16.84 16.93 0.2M
2022-05-06 18.31 18.31 17.82 17.94 0.1M
2022-05-05 19.24 19.27 18.41 18.57 0.0M
2022-05-04 19.19 19.87 19.08 19.85 0.1M
2022-05-03 19.65 19.87 19.51 19.65 0.1M
2022-05-02 19.06 19.54 19.06 19.44 0.1M
2022-04-29 19.73 19.88 19.18 19.20 0.1M
2022-04-28 18.39 18.41 17.95 18.36 0.1M
2022-04-27 17.88 18.49 17.88 18.25 0.1M
2022-04-26 17.77 17.79 17.42 17.42 0.1M
2022-04-25 17.34 17.86 17.24 17.85 0.3M
2022-04-22 18.18 18.65 18.03 18.07 0.2M
2022-04-21 18.42 18.56 17.73 17.78 0.2M
2022-04-20 19.10 19.10 18.58 18.61 0.1M
2022-04-19 18.92 19.13 18.66 19.12 0.1M
2022-04-18 19.04 19.30 18.88 19.14 0.3M
2022-04-14 19.50 19.65 19.28 19.34 0.1M
2022-04-13 19.10 19.58 19.04 19.46 0.1M
2022-04-12 19.28 19.55 19.03 19.06 0.0M
2022-04-11 18.84 19.18 18.59 18.81 0.1M
2022-04-08 19.44 19.74 19.44 19.51 0.0M
2022-04-07 20.05 20.05 19.47 19.66 0.1M
2022-04-06 20.32 20.33 19.95 20.14 0.1M
2022-04-05 21.27 21.27 20.67 20.75 0.0M
2022-04-04 21.19 21.50 20.97 21.43 0.1M
2022-04-01 20.93 21.04 20.43 20.52 0.0M
2022-03-31 20.40 20.42 19.73 19.81 0.1M
2022-03-30 20.72 21.13 20.57 20.72 0.0M
2022-03-29 20.61 20.85 20.50 20.64 0.3M
2022-03-28 19.82 20.10 19.64 19.99 0.1M
2022-03-25 19.73 19.74 19.41 19.73 0.2M
2022-03-24 20.42 20.55 20.08 20.55 0.1M
2022-03-23 20.48 21.27 20.19 20.62 0.1M
2022-03-22 20.45 21.00 20.37 20.83 0.2M
2022-03-21 19.82 19.99 19.20 19.62 0.2M
2022-03-18 19.39 20.84 19.33 20.49 0.2M
2022-03-17 19.38 19.53 18.89 19.46 0.5M
2022-03-16 18.76 20.33 18.54 20.25 0.6M
2022-03-15 15.29 16.37 15.19 16.07 0.3M
2022-03-14 16.11 16.42 15.50 15.55 0.5M
2022-03-11 18.69 18.69 17.24 17.32 0.2M
2022-03-10 19.03 19.03 18.37 18.52 0.2M
2022-03-09 19.48 20.08 19.48 20.02 0.2M
2022-03-08 19.40 19.65 18.99 19.24 0.1M
2022-03-07 20.12 20.36 19.56 19.62 0.1M
2022-03-04 21.06 21.30 20.60 20.68 0.1M
2022-03-03 22.38 22.38 21.42 21.54 0.1M
2022-03-02 22.50 22.69 22.18 22.55 0.2M
2022-03-01 22.83 23.02 22.56 22.66 0.1M
2022-02-28 22.56 22.95 22.49 22.86 0.1M
2022-02-25 22.90 23.07 22.59 23.01 0.0M
2022-02-24 21.66 22.84 21.66 22.84 0.1M
2022-02-23 23.60 23.72 22.97 22.98 0.1M
2022-02-22 23.48 23.63 23.07 23.26 0.1M
2022-02-18 24.43 24.43 23.92 24.03 0.1M
2022-02-17 25.16 25.44 24.91 25.00 0.1M
2022-02-16 25.20 25.27 24.99 25.20 0.1M
2022-02-15 24.70 25.17 24.69 25.17 0.1M
2022-02-14 24.35 24.53 24.23 24.37 0.0M
2022-02-11 25.00 25.23 24.43 24.53 0.1M
2022-02-10 24.86 25.65 24.86 25.17 0.1M
2022-02-09 25.00 25.46 25.00 25.42 0.0M
2022-02-08 23.97 24.63 23.97 24.63 0.1M
2022-02-07 24.27 24.43 24.13 24.20 0.1M
2022-02-04 23.97 24.54 23.97 24.45 0.2M
2022-02-03 23.88 24.30 23.88 23.93 0.1M
2022-02-02 24.70 24.70 24.07 24.21 0.3M
2022-02-01 24.45 24.62 24.17 24.57 0.1M
2022-01-31 23.35 24.41 23.25 24.32 0.1M
2022-01-28 22.67 22.89 22.33 22.89 0.1M
2022-01-27 23.31 23.38 22.85 22.85 0.3M
2022-01-26 24.54 24.66 23.77 23.82 0.1M
2022-01-25 24.47 24.84 24.28 24.46 0.1M
2022-01-24 24.65 24.84 24.01 24.74 0.1M
2022-01-21 26.03 26.09 25.32 25.39 0.1M
2022-01-20 26.24 26.68 25.93 25.95 0.1M
2022-01-19 25.51 25.60 25.27 25.31 0.2M
2022-01-18 25.12 25.83 25.06 25.49 0.2M
2022-01-14 25.39 25.81 25.39 25.69 0.1M
2022-01-13 26.00 26.00 25.24 25.24 0.4M
2022-01-12 26.14 26.40 25.93 26.24 0.2M
2022-01-11 24.59 25.42 24.58 25.38 0.2M
2022-01-10 24.83 24.87 24.34 24.59 1.3M
2022-01-07 24.70 25.06 24.55 24.82 1.3M
2022-01-06 24.42 24.78 24.15 24.59 1.6M
2022-01-05 24.56 25.00 24.31 24.32 0.2M
2022-01-04 25.57 25.57 24.89 25.04 0.2M
2022-01-03 25.90 26.08 25.39 25.80 0.1M