KraneShares CSI China Internet

KWEB
🏛️ 독일 →
35.12
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
2025-09-26 35.75 35.80 34.82 35.12 0.0M
2025-09-25 35.51 35.80 35.36 35.73 0.0M
2025-09-24 34.49 35.63 34.49 35.47 0.0M
2025-09-23 35.20 35.20 34.41 34.41 0.0M
2025-09-22 35.59 35.59 35.10 35.10 0.0M
2025-09-19 35.81 35.84 35.51 35.51 0.0M
2025-09-18 36.52 36.52 35.42 35.67 0.0M
2025-09-17 35.17 36.04 34.99 36.04 0.0M
2025-09-16 34.91 34.97 34.52 34.97 0.0M
2025-09-15 34.63 34.97 34.63 34.84 0.0M
2025-09-12 34.75 34.84 34.52 34.66 0.0M
2025-09-11 33.62 34.74 33.62 34.74 0.0M
2025-09-10 34.17 34.49 33.86 34.04 0.0M
2025-09-09 33.23 34.08 33.23 34.08 0.0M
2025-09-08 32.88 33.23 32.88 33.18 0.0M
2025-09-05 32.94 32.98 32.56 32.79 0.0M
2025-09-04 32.85 32.85 32.42 32.56 0.0M
2025-09-03 32.96 32.96 32.55 32.77 0.0M
2025-09-02 32.73 32.79 32.28 32.79 0.0M
2025-09-01 32.59 32.80 32.59 32.80 0.0M
2025-08-29 32.15 32.64 32.00 32.57 0.0M
2025-08-28 32.04 32.20 31.89 32.14 0.0M
2025-08-27 33.27 33.27 32.04 32.19 0.0M
2025-08-26 33.23 33.31 32.99 33.06 0.0M
2025-08-25 32.91 33.51 32.87 33.24 0.0M
2025-08-22 32.30 32.80 32.18 32.79 0.0M
2025-08-21 32.02 32.25 31.71 32.25 0.0M
2025-08-20 31.59 31.94 31.59 31.78 0.0M
2025-08-19 32.06 32.21 31.86 31.86 0.0M
2025-08-18 31.76 32.34 31.72 32.14 0.0M
2025-08-15 31.45 31.76 31.44 31.75 0.0M
2025-08-14 32.25 32.25 31.44 31.44 0.0M
2025-08-13 31.16 32.20 31.16 32.10 0.0M
2025-08-12 30.50 31.17 30.50 31.17 0.0M
2025-08-11 30.71 30.79 30.52 30.60 0.0M
2025-08-08 30.81 30.81 30.57 30.78 0.0M
2025-08-07 30.83 30.96 30.70 30.77 0.0M
2025-08-06 30.63 30.86 30.57 30.83 0.0M
2025-08-05 30.69 30.85 30.63 30.69 0.0M
2025-08-04 29.97 30.53 29.97 30.50 0.0M
2025-08-01 30.92 30.92 29.61 29.81 0.0M
2025-07-31 31.17 31.17 30.76 30.97 0.0M
2025-07-30 31.00 31.04 30.76 30.77 0.0M
2025-07-29 31.16 31.39 30.90 30.90 0.0M
2025-07-28 31.11 31.26 31.03 31.03 0.0M
2025-07-25 31.24 31.24 30.81 30.85 0.0M
2025-07-24 31.63 31.64 31.05 31.14 0.0M
2025-07-23 31.23 31.80 31.22 31.50 0.0M
2025-07-22 30.81 31.04 30.69 30.97 0.0M
2025-07-21 31.25 31.25 30.85 30.89 0.0M
2025-07-18 30.83 31.44 30.83 31.18 0.0M
2025-07-17 30.47 30.86 30.36 30.85 0.0M
2025-07-16 30.75 30.75 30.08 30.36 0.0M
2025-07-15 29.66 30.78 29.61 30.78 0.0M
2025-07-14 28.79 29.50 28.79 29.39 0.0M
2025-07-11 29.11 29.21 29.01 29.02 0.0M
2025-07-10 28.90 29.19 28.90 29.13 0.0M
2025-07-09 29.40 29.40 28.90 29.00 0.0M
2025-07-08 28.94 29.65 28.94 29.44 0.0M
2025-07-07 28.39 29.09 28.39 28.89 0.0M
2025-07-04 28.44 28.44 28.32 28.33 0.0M
2025-07-03 28.79 28.79 28.29 28.58 0.0M
2025-07-02 29.20 29.22 28.61 28.67 0.0M
2025-07-01 29.10 29.27 29.00 29.19 0.0M
2025-06-30 29.56 29.58 29.02 29.08 0.0M
2025-06-27 29.64 29.66 29.21 29.46 0.0M
2025-06-26 29.57 29.62 29.25 29.30 0.0M
2025-06-25 29.81 29.99 29.48 29.48 0.0M
2025-06-24 29.59 29.84 29.31 29.84 0.0M
2025-06-23 28.88 29.30 28.87 29.03 0.0M
2025-06-20 29.49 29.52 28.85 28.85 0.0M
2025-06-19 29.62 29.62 29.32 29.32 0.0M
2025-06-18 29.87 29.87 29.47 29.58 0.0M
2025-06-17 30.02 30.08 29.91 29.94 0.0M
2025-06-16 29.57 30.21 29.57 30.14 0.0M
2025-06-13 29.71 29.85 29.41 29.41 0.0M
2025-06-12 30.12 30.17 29.98 30.14 0.0M
2025-06-11 30.62 30.80 30.35 30.35 0.0M
2025-06-10 29.98 30.76 29.98 30.60 0.0M
2025-06-09 29.89 30.49 29.89 30.48 0.0M
2025-06-06 30.00 30.04 29.64 30.04 0.0M
2025-06-05 29.75 30.06 29.61 29.91 0.0M
2025-06-04 29.15 29.78 29.12 29.72 0.0M
2025-06-03 29.26 29.26 28.88 29.23 0.0M
2025-06-02 28.66 29.02 28.63 29.02 0.0M
2025-05-30 29.75 29.75 28.67 28.82 0.0M
2025-05-29 30.79 30.79 29.61 29.61 0.0M
2025-05-28 29.66 29.66 29.47 29.47 0.0M
2025-05-27 29.74 29.90 29.34 29.52 0.0M
2025-05-26 29.97 30.12 29.78 29.85 0.0M
2025-05-23 29.67 29.87 29.53 29.76 0.0M
2025-05-22 29.92 29.98 29.74 29.90 0.0M
2025-05-21 30.06 30.43 29.90 29.90 0.0M
2025-05-20 30.39 30.59 30.34 30.38 0.0M
2025-05-19 30.10 30.53 29.95 30.50 0.0M
2025-05-16 30.51 30.85 30.50 30.79 0.0M
2025-05-15 31.50 31.50 30.53 30.57 0.0M
2025-05-14 31.04 31.46 31.04 31.46 0.0M
2025-05-13 31.29 31.31 30.58 31.09 0.0M
2025-05-12 29.95 31.47 29.95 31.37 0.0M
2025-05-09 29.75 29.75 29.24 29.24 0.0M
2025-05-08 29.54 29.84 29.25 29.84 0.0M
2025-05-07 30.74 30.74 29.09 29.25 0.0M
2025-05-06 29.55 30.12 29.51 29.90 0.0M
2025-05-05 29.45 29.90 29.24 29.77 0.0M
2025-05-02 28.33 29.75 28.33 29.75 0.0M
2025-04-30 28.09 28.58 28.07 28.26 0.0M
2025-04-29 28.16 28.35 28.11 28.31 0.0M
2025-04-28 28.10 28.24 27.95 28.03 0.0M
2025-04-25 28.66 28.66 27.91 28.11 0.0M
2025-04-24 28.04 28.29 27.63 28.18 0.0M
2025-04-23 29.08 29.08 28.02 28.28 0.0M
2025-04-22 26.28 27.48 26.28 27.39 0.0M
2025-04-17 26.81 27.23 26.69 26.69 0.0M
2025-04-16 26.17 27.10 26.17 26.41 0.0M
2025-04-15 27.45 27.71 27.45 27.59 0.0M
2025-04-14 27.21 28.15 27.15 27.65 0.0M
2025-04-11 26.94 26.99 25.60 26.95 0.0M
2025-04-10 28.26 28.26 26.35 26.35 0.0M
2025-04-09 25.04 27.38 25.04 27.36 0.0M
2025-04-08 27.15 27.61 25.48 25.48 0.0M
2025-04-07 26.90 27.65 25.95 26.69 0.0M
2025-04-04 31.06 31.11 27.97 28.59 0.0M
2025-04-03 32.20 32.20 30.80 31.32 0.0M
2025-04-02 32.51 32.58 32.04 32.20 0.0M
2025-04-01 32.30 32.48 32.30 32.41 0.0M
2025-03-31 32.09 32.32 31.90 32.32 0.0M
2025-03-28 33.40 33.40 32.26 32.26 0.0M
2025-03-27 32.87 33.76 32.87 33.50 0.0M
2025-03-26 32.59 33.07 32.53 32.88 0.0M
2025-03-25 33.19 33.19 32.46 32.60 0.0M
2025-03-24 33.11 33.35 33.00 33.05 0.0M
2025-03-21 33.46 33.50 32.72 32.96 0.0M
2025-03-20 34.76 34.76 33.25 33.48 0.0M
2025-03-19 34.70 35.12 34.56 34.56 0.0M
2025-03-18 35.06 35.21 34.41 34.58 0.0M
2025-03-17 33.72 35.07 33.57 35.05 0.0M
2025-03-14 33.78 33.84 33.51 33.74 0.0M
2025-03-13 32.72 33.07 32.36 33.03 0.0M
2025-03-12 33.49 33.49 32.36 32.83 0.0M
2025-03-11 32.35 33.48 32.35 33.17 0.0M
2025-03-10 33.87 33.87 32.49 32.69 0.0M
2025-03-07 34.22 34.55 33.79 34.08 0.0M
2025-03-06 34.07 34.89 33.90 34.15 0.0M
2025-03-05 32.77 34.07 32.69 34.07 0.0M
2025-03-04 31.85 32.42 31.80 32.34 0.0M
2025-03-03 32.82 32.89 31.79 31.79 0.0M
2025-02-28 33.21 33.21 32.21 32.56 0.0M
2025-02-27 33.92 33.92 33.19 33.37 0.0M
2025-02-26 33.03 34.17 33.03 33.59 0.0M
2025-02-25 32.71 33.15 32.66 32.72 0.0M
2025-02-24 34.98 34.98 32.79 32.79 0.0M
2025-02-21 34.07 35.41 34.07 34.97 0.0M
2025-02-20 33.19 34.55 33.04 33.90 0.0M
2025-02-19 34.16 34.30 33.30 33.51 0.0M
2025-02-18 34.26 34.67 33.74 34.07 0.0M
2025-02-17 34.16 34.19 34.11 34.14 0.0M
2025-02-14 32.82 34.50 32.82 33.92 0.0M
2025-02-13 32.56 32.87 32.10 32.70 0.0M
2025-02-12 31.72 32.57 31.67 32.49 0.0M
2025-02-11 32.36 32.37 31.52 31.72 0.0M
2025-02-10 31.56 33.00 31.56 32.47 0.0M
2025-02-07 30.93 31.61 30.59 31.38 0.0M
2025-02-06 30.28 30.79 30.28 30.53 0.0M
2025-02-05 29.45 30.26 29.45 30.02 0.0M
2025-02-04 30.52 31.10 30.45 30.74 0.0M
2025-02-03 29.95 30.30 29.66 29.97 0.0M
2025-01-31 31.29 31.41 30.14 30.21 0.0M
2025-01-30 30.30 31.32 30.05 30.97 0.0M
2025-01-29 30.40 30.62 30.04 30.04 0.0M
2025-01-28 29.47 30.10 29.31 30.10 0.0M
2025-01-27 28.45 29.69 28.45 29.35 0.0M
2025-01-24 28.12 29.10 28.10 29.10 0.0M
2025-01-23 28.25 28.26 27.70 28.24 0.0M
2025-01-22 28.27 28.58 28.01 28.23 0.0M
2025-01-21 28.43 29.57 28.25 28.39 0.0M
2025-01-20 28.58 28.61 28.44 28.44 0.0M
2025-01-17 28.05 28.64 27.80 28.58 0.0M
2025-01-16 27.95 28.20 27.59 27.69 0.0M
2025-01-15 27.46 27.76 27.38 27.76 0.0M
2025-01-14 27.66 27.66 27.11 27.32 0.0M
2025-01-13 26.61 27.01 26.49 26.97 0.0M
2025-01-10 27.31 27.31 26.65 26.65 0.0M
2025-01-09 27.31 27.32 27.27 27.32 0.0M
2025-01-08 27.14 27.39 27.09 27.35 0.0M
2025-01-07 27.40 27.50 27.18 27.39 0.0M
2025-01-06 28.19 28.55 27.39 27.44 0.0M
2025-01-03 28.14 28.15 27.93 28.11 0.0M
2025-01-02 28.27 28.27 27.82 27.98 0.0M