CCB Principal CNI NEV Battery ETF (159775)

159775
🏛️ 중국 →
0.86
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 0.87 0.89 0.86 0.86 41.2M
2025-09-25 0.86 0.89 0.86 0.87 44.8M
2025-09-24 0.83 0.86 0.82 0.86 73.7M
2025-09-23 0.82 0.85 0.81 0.83 69.1M
2025-09-22 0.82 0.83 0.81 0.82 45.2M
2025-09-19 0.81 0.84 0.81 0.82 54.4M
2025-09-18 0.83 0.84 0.80 0.82 86.5M
2025-09-17 0.81 0.84 0.80 0.83 89.2M
2025-09-16 0.81 0.81 0.79 0.81 92.8M
2025-09-15 0.79 0.84 0.79 0.81 130.1M
2025-09-12 0.79 0.81 0.78 0.79 95.1M
2025-09-11 0.78 0.80 0.77 0.79 121.5M
2025-09-10 0.77 0.79 0.76 0.78 142.2M
2025-09-09 0.79 0.80 0.78 0.79 156.0M
2025-09-08 0.80 0.81 0.77 0.80 286.4M
2025-09-05 0.70 0.78 0.70 0.78 239.7M
2025-09-04 0.72 0.75 0.70 0.71 227.6M
2025-09-03 0.71 0.73 0.71 0.72 218.7M
2025-09-02 0.72 0.73 0.71 0.71 135.0M
2025-09-01 0.74 0.79 0.70 0.79 144.8M
2025-08-29 0.67 0.73 0.67 0.72 100.9M
2025-08-28 0.66 0.67 0.65 0.67 7.6M
2025-08-27 0.67 0.69 0.66 0.67 7.9M
2025-08-26 0.67 0.68 0.66 0.67 7.9M
2025-08-25 0.66 0.68 0.66 0.67 6.6M
2025-08-22 0.64 0.66 0.64 0.66 6.2M
2025-08-21 0.66 0.66 0.64 0.64 5.9M
2025-08-20 0.64 0.65 0.64 0.65 4.0M
2025-08-19 0.64 0.65 0.63 0.64 5.8M
2025-08-18 0.64 0.65 0.63 0.64 10.0M
2025-08-15 0.62 0.64 0.62 0.63 10.6M
2025-08-14 0.63 0.63 0.62 0.62 4.0M
2025-08-13 0.62 0.63 0.62 0.63 9.7M
2025-08-12 0.63 0.63 0.61 0.62 4.8M
2025-08-11 0.61 0.62 0.61 0.62 10.7M
2025-08-08 0.61 0.61 0.60 0.61 2.5M
2025-08-07 0.61 0.61 0.60 0.60 2.7M
2025-08-06 0.60 0.61 0.60 0.61 3.6M
2025-08-05 0.60 0.61 0.60 0.60 4.8M
2025-08-04 0.60 0.61 0.60 0.60 4.0M
2025-08-01 0.60 0.61 0.60 0.60 5.0M
2025-07-31 0.62 0.63 0.60 0.61 12.7M
2025-07-30 0.64 0.64 0.62 0.63 7.2M
2025-07-29 0.63 0.64 0.63 0.64 4.6M
2025-07-28 0.63 0.64 0.62 0.64 5.9M
2025-07-25 0.63 0.64 0.63 0.64 9.4M
2025-07-24 0.62 0.64 0.62 0.64 18.4M
2025-07-23 0.62 0.63 0.61 0.61 6.0M
2025-07-22 0.61 0.63 0.61 0.62 5.2M
2025-07-21 0.61 0.61 0.60 0.61 3.3M
2025-07-18 0.60 0.61 0.60 0.61 4.0M
2025-07-17 0.60 0.60 0.59 0.60 4.1M
2025-07-16 0.59 0.60 0.59 0.59 1.4M
2025-07-15 0.60 0.60 0.59 0.59 1.4M
2025-07-14 0.59 0.60 0.59 0.59 0.3M
2025-07-11 0.59 0.60 0.59 0.59 2.3M
2025-07-10 0.60 0.60 0.59 0.59 0.6M
2025-07-09 0.59 0.60 0.59 0.59 1.4M
2025-07-08 0.58 0.60 0.58 0.59 2.8M
2025-07-07 0.59 0.59 0.58 0.58 1.2M
2025-07-04 0.60 0.60 0.59 0.59 2.1M
2025-07-03 0.59 0.60 0.58 0.60 2.5M
2025-07-02 0.58 0.59 0.58 0.59 1.1M
2025-07-01 0.59 0.59 0.58 0.59 1.9M
2025-06-30 0.59 0.59 0.58 0.59 2.0M
2025-06-27 0.59 0.60 0.59 0.59 3.1M
2025-06-26 0.60 0.60 0.59 0.59 5.8M
2025-06-25 0.58 0.60 0.58 0.60 5.3M
2025-06-24 0.56 0.58 0.56 0.58 3.8M
2025-06-23 0.56 0.56 0.56 0.56 1.9M
2025-06-20 0.56 0.56 0.55 0.56 1.3M
2025-06-19 0.56 0.57 0.56 0.56 2.1M
2025-06-18 0.56 0.56 0.56 0.56 1.4M
2025-06-17 0.56 0.56 0.55 0.56 1.5M
2025-06-16 0.55 0.56 0.55 0.56 0.9M
2025-06-13 0.56 0.57 0.56 0.56 1.0M
2025-06-12 0.57 0.57 0.56 0.57 1.2M
2025-06-11 0.56 0.57 0.56 0.57 2.5M
2025-06-10 0.56 0.57 0.56 0.56 1.5M
2025-06-09 0.56 0.57 0.56 0.56 1.0M
2025-06-06 0.57 0.57 0.56 0.56 0.6M
2025-06-05 0.57 0.57 0.56 0.56 1.4M
2025-06-04 0.56 0.57 0.55 0.57 1.3M
2025-06-03 0.56 0.56 0.55 0.56 1.0M
2025-05-30 0.56 0.56 0.55 0.55 1.1M
2025-05-29 0.56 0.57 0.56 0.56 1.5M
2025-05-28 0.57 0.57 0.56 0.56 2.8M
2025-05-27 0.57 0.58 0.56 0.57 1.5M
2025-05-26 0.58 0.58 0.57 0.57 4.9M
2025-05-23 0.58 0.60 0.58 0.59 3.2M
2025-05-22 0.59 0.60 0.59 0.59 5.6M
2025-05-21 0.59 0.60 0.58 0.60 4.6M
2025-05-20 0.58 0.58 0.57 0.58 1.0M
2025-05-19 0.58 0.58 0.57 0.58 0.9M
2025-05-16 0.57 0.58 0.57 0.58 0.4M
2025-05-15 0.58 0.58 0.57 0.58 0.8M
2025-05-14 0.57 0.58 0.57 0.58 1.3M
2025-05-13 0.58 0.59 0.58 0.58 1.4M
2025-05-12 0.57 0.58 0.57 0.58 1.5M
2025-05-09 0.56 0.57 0.56 0.56 0.7M
2025-05-08 0.55 0.57 0.55 0.56 0.7M
2025-05-07 0.56 0.56 0.55 0.56 0.7M
2025-05-06 0.55 0.56 0.55 0.55 1.2M
2025-04-30 0.54 0.55 0.54 0.55 0.4M
2025-04-29 0.53 0.55 0.53 0.54 0.4M
2025-04-28 0.55 0.55 0.54 0.54 1.1M
2025-04-25 0.55 0.55 0.55 0.55 0.6M
2025-04-24 0.55 0.56 0.55 0.55 1.0M
2025-04-23 0.55 0.55 0.55 0.55 1.4M
2025-04-22 0.54 0.54 0.54 0.54 1.4M
2025-04-21 0.53 0.54 0.53 0.54 2.5M
2025-04-18 0.53 0.54 0.52 0.53 1.5M
2025-04-17 0.53 0.54 0.52 0.53 1.2M
2025-04-16 0.53 0.53 0.52 0.53 0.9M
2025-04-15 0.54 0.54 0.54 0.54 0.9M
2025-04-14 0.54 0.54 0.54 0.54 1.6M
2025-04-11 0.52 0.54 0.52 0.53 2.1M
2025-04-10 0.52 0.53 0.52 0.52 1.7M
2025-04-09 0.50 0.51 0.48 0.51 2.7M
2025-04-08 0.50 0.51 0.50 0.51 2.3M
2025-04-07 0.54 0.54 0.52 0.52 3.3M
2025-04-03 0.58 0.58 0.57 0.57 2.2M
2025-04-02 0.58 0.59 0.58 0.58 0.7M
2025-04-01 0.59 0.60 0.58 0.58 2.1M
2025-03-31 0.60 0.60 0.58 0.59 2.7M
2025-03-28 0.60 0.60 0.60 0.60 1.2M
2025-03-27 0.60 0.61 0.59 0.60 0.7M
2025-03-26 0.60 0.61 0.60 0.60 0.9M
2025-03-25 0.60 0.60 0.60 0.60 1.5M
2025-03-24 0.60 0.61 0.59 0.60 2.0M
2025-03-21 0.62 0.62 0.60 0.60 4.2M
2025-03-20 0.62 0.62 0.62 0.62 1.7M
2025-03-19 0.62 0.63 0.61 0.62 2.8M
2025-03-18 0.62 0.63 0.62 0.62 3.0M
2025-03-17 0.62 0.62 0.62 0.62 3.3M
2025-03-14 0.60 0.62 0.60 0.62 6.3M
2025-03-13 0.61 0.61 0.60 0.60 1.9M
2025-03-12 0.61 0.61 0.60 0.61 2.2M
2025-03-11 0.60 0.61 0.60 0.61 3.0M
2025-03-10 0.61 0.61 0.60 0.61 2.2M
2025-03-07 0.62 0.62 0.60 0.61 3.9M
2025-03-06 0.61 0.62 0.61 0.62 4.4M
2025-03-05 0.61 0.61 0.60 0.61 3.2M
2025-03-04 0.61 0.61 0.60 0.61 7.3M
2025-03-03 0.61 0.64 0.61 0.63 19.0M
2025-02-28 0.62 0.62 0.60 0.60 8.8M
2025-02-27 0.62 0.62 0.61 0.62 8.4M
2025-02-26 0.61 0.62 0.61 0.61 8.7M
2025-02-25 0.60 0.61 0.60 0.61 2.8M
2025-02-24 0.61 0.62 0.60 0.61 4.6M
2025-02-21 0.60 0.62 0.60 0.61 6.9M
2025-02-20 0.60 0.60 0.59 0.60 3.0M
2025-02-19 0.59 0.60 0.59 0.60 4.5M
2025-02-18 0.59 0.60 0.59 0.59 6.3M
2025-02-17 0.59 0.59 0.58 0.59 3.3M
2025-02-14 0.58 0.59 0.58 0.59 3.2M
2025-02-13 0.58 0.59 0.58 0.58 4.1M
2025-02-12 0.57 0.59 0.57 0.58 3.4M
2025-02-11 0.58 0.58 0.57 0.57 2.1M
2025-02-10 0.58 0.58 0.57 0.58 2.0M
2025-02-07 0.57 0.59 0.57 0.58 14.4M
2025-02-06 0.55 0.57 0.54 0.57 10.6M
2025-02-05 0.54 0.55 0.54 0.54 2.7M
2025-01-27 0.55 0.56 0.54 0.54 2.5M
2025-01-24 0.54 0.55 0.54 0.55 5.4M
2025-01-23 0.55 0.55 0.54 0.54 2.1M
2025-01-22 0.55 0.55 0.54 0.54 2.0M
2025-01-21 0.55 0.55 0.55 0.55 3.2M
2025-01-20 0.55 0.56 0.54 0.55 3.8M
2025-01-17 0.54 0.54 0.54 0.54 3.8M
2025-01-16 0.54 0.55 0.53 0.54 3.7M
2025-01-15 0.54 0.55 0.54 0.54 3.5M
2025-01-14 0.52 0.54 0.52 0.54 7.6M
2025-01-13 0.52 0.53 0.52 0.52 2.2M
2025-01-10 0.53 0.53 0.52 0.52 2.7M
2025-01-09 0.52 0.53 0.52 0.53 5.5M
2025-01-08 0.52 0.52 0.51 0.52 3.2M
2025-01-07 0.52 0.53 0.52 0.53 2.2M
2025-01-06 0.53 0.53 0.52 0.52 1.2M
2025-01-03 0.53 0.53 0.52 0.52 3.0M
2025-01-02 0.55 0.55 0.53 0.53 3.0M