AXA SPDB CSI Photovoltaic Industry ETF (159609)

159609
🏛️ 중국 →
0.54
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 0.80 0.81 0.79 0.80 24.4M
2022-12-29 0.80 0.80 0.79 0.79 29.8M
2022-12-28 0.79 0.80 0.78 0.80 51.4M
2022-12-27 0.77 0.79 0.77 0.79 47.3M
2022-12-26 0.72 0.77 0.72 0.77 70.6M
2022-12-23 0.74 0.74 0.72 0.73 42.0M
2022-12-22 0.77 0.77 0.74 0.74 41.2M
2022-12-21 0.78 0.78 0.76 0.76 34.7M
2022-12-20 0.78 0.79 0.77 0.78 30.1M
2022-12-19 0.79 0.80 0.78 0.78 37.5M
2022-12-16 0.80 0.80 0.78 0.79 43.2M
2022-12-15 0.79 0.81 0.79 0.80 43.0M
2022-12-14 0.80 0.81 0.79 0.79 45.5M
2022-12-13 0.82 0.82 0.80 0.80 65.2M
2022-12-12 0.83 0.83 0.82 0.82 41.6M
2022-12-09 0.84 0.84 0.83 0.83 39.1M
2022-12-08 0.83 0.85 0.83 0.84 55.4M
2022-12-07 0.83 0.84 0.83 0.83 42.5M
2022-12-06 0.84 0.84 0.82 0.83 69.6M
2022-12-05 0.86 0.86 0.83 0.84 67.7M
2022-12-02 0.85 0.87 0.85 0.86 42.3M
2022-12-01 0.85 0.86 0.85 0.85 53.2M
2022-11-30 0.84 0.85 0.84 0.84 44.4M
2022-11-29 0.84 0.85 0.84 0.84 42.1M
2022-11-28 0.85 0.85 0.83 0.85 35.8M
2022-11-25 0.86 0.86 0.85 0.85 50.5M
2022-11-24 0.87 0.88 0.87 0.87 41.7M
2022-11-23 0.85 0.88 0.84 0.87 61.3M
2022-11-22 0.87 0.87 0.84 0.84 47.3M
2022-11-21 0.86 0.87 0.86 0.87 31.7M
2022-11-18 0.86 0.88 0.85 0.86 51.9M
2022-11-17 0.87 0.88 0.85 0.86 51.7M
2022-11-16 0.89 0.89 0.87 0.88 40.3M
2022-11-15 0.87 0.89 0.87 0.89 49.8M
2022-11-14 0.91 0.91 0.87 0.87 67.4M
2022-11-11 0.91 0.93 0.90 0.91 46.8M
2022-11-10 0.92 0.92 0.89 0.90 47.8M
2022-11-09 0.93 0.94 0.92 0.92 34.6M
2022-11-08 0.94 0.95 0.93 0.93 23.7M
2022-11-07 0.95 0.96 0.94 0.95 29.5M
2022-11-04 0.92 0.95 0.92 0.95 50.3M
2022-11-03 0.91 0.93 0.90 0.92 32.5M
2022-11-02 0.89 0.91 0.89 0.91 36.9M
2022-11-01 0.86 0.89 0.86 0.89 30.9M
2022-10-31 0.88 0.88 0.86 0.86 44.9M
2022-10-28 0.90 0.91 0.87 0.88 31.7M
2022-10-27 0.93 0.94 0.90 0.91 30.6M
2022-10-26 0.88 0.91 0.88 0.90 53.5M
2022-10-25 0.86 0.90 0.86 0.88 44.5M
2022-10-24 0.88 0.88 0.86 0.86 41.5M
2022-10-21 0.88 0.89 0.87 0.88 34.5M
2022-10-20 0.90 0.90 0.87 0.88 28.3M
2022-10-19 0.91 0.92 0.90 0.90 30.0M
2022-10-18 0.91 0.93 0.90 0.91 19.0M
2022-10-17 0.92 0.92 0.89 0.91 25.5M
2022-10-14 0.88 0.93 0.88 0.92 35.6M
2022-10-13 0.88 0.90 0.87 0.88 27.6M
2022-10-12 0.85 0.88 0.83 0.88 40.6M
2022-10-11 0.84 0.86 0.84 0.85 21.7M
2022-10-10 0.86 0.88 0.84 0.84 25.4M
2022-09-30 0.89 0.89 0.86 0.86 41.7M
2022-09-29 0.89 0.89 0.87 0.89 26.1M
2022-09-28 0.90 0.91 0.87 0.87 38.2M
2022-09-27 0.90 0.91 0.89 0.90 25.4M
2022-09-26 0.88 0.91 0.88 0.90 38.7M
2022-09-23 0.89 0.91 0.88 0.89 37.5M
2022-09-22 0.88 0.91 0.87 0.89 15.7M
2022-09-21 0.90 0.91 0.88 0.89 27.8M
2022-09-20 0.88 0.91 0.88 0.90 23.1M
2022-09-19 0.89 0.89 0.87 0.88 28.2M
2022-09-16 0.89 0.91 0.88 0.89 25.9M
2022-09-15 0.95 0.96 0.89 0.89 50.6M
2022-09-14 0.96 0.97 0.95 0.96 19.3M
2022-09-13 0.98 0.98 0.96 0.97 13.9M
2022-09-09 0.99 0.99 0.97 0.98 16.2M
2022-09-08 1.00 1.01 0.99 0.99 13.5M
2022-09-07 0.98 1.01 0.97 0.99 19.2M
2022-09-06 0.94 0.98 0.93 0.98 30.9M
2022-09-05 0.92 0.95 0.92 0.94 42.8M
2022-09-02 0.94 0.94 0.91 0.93 17.3M
2022-09-01 0.94 0.95 0.93 0.94 32.7M
2022-08-31 1.00 1.00 0.94 0.94 43.9M
2022-08-30 1.01 1.02 1.00 1.00 28.0M
2022-08-29 0.99 1.02 0.99 1.01 12.9M
2022-08-26 1.01 1.02 1.00 1.00 28.7M
2022-08-25 1.04 1.04 1.00 1.01 38.2M
2022-08-24 1.06 1.08 1.03 1.04 25.4M
2022-08-23 1.05 1.08 1.05 1.07 20.7M
2022-08-22 1.05 1.06 1.03 1.05 13.7M
2022-08-19 1.08 1.09 1.05 1.06 26.1M
2022-08-18 1.06 1.09 1.06 1.08 30.5M
2022-08-17 1.06 1.08 1.06 1.06 28.0M
2022-08-16 1.04 1.07 1.04 1.06 27.9M
2022-08-15 1.01 1.05 1.00 1.04 43.3M
2022-08-12 1.02 1.02 1.00 1.01 27.2M
2022-08-11 1.02 1.03 1.00 1.02 23.5M
2022-08-10 1.01 1.03 1.01 1.02 27.2M
2022-08-09 0.99 1.03 0.98 1.01 33.3M
2022-08-08 0.98 0.99 0.95 0.99 21.3M
2022-08-05 0.98 0.98 0.96 0.98 32.5M
2022-08-04 0.98 0.99 0.96 0.97 34.3M
2022-08-03 1.01 1.02 0.97 0.98 34.7M
2022-08-02 1.02 1.02 1.00 1.01 25.8M
2022-08-01 1.02 1.03 1.00 1.02 21.1M
2022-07-29 1.02 1.04 1.02 1.02 30.8M
2022-07-28 1.02 1.04 1.02 1.02 33.5M
2022-07-27 0.99 1.03 0.99 1.02 43.3M
2022-07-26 0.98 1.00 0.97 0.99 24.6M
2022-07-25 1.01 1.01 0.97 0.98 27.5M
2022-07-22 0.99 1.02 0.99 1.00 30.4M
2022-07-21 1.00 1.01 0.99 0.99 18.5M
2022-07-20 1.00 1.01 0.99 1.00 21.1M
2022-07-19 1.02 1.02 0.99 0.99 29.3M
2022-07-18 1.02 1.02 1.00 1.02 29.4M
2022-07-15 1.02 1.04 1.01 1.02 40.8M
2022-07-14 0.99 1.04 0.99 1.03 95.8M
2022-07-13 0.98 1.00 0.96 0.99 41.6M
2022-07-12 0.98 1.00 0.97 0.98 21.5M
2022-07-11 1.00 1.00 0.97 0.98 26.7M
2022-07-08 1.03 1.03 1.00 1.00 263.9M