China Southern CSI Internet of Thing ETF (159896)

159896
🏛️ 중국 →
1.14
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 0.67 0.67 0.67 0.67 4.8M
2022-12-29 0.67 0.67 0.67 0.67 4.7M
2022-12-28 0.67 0.67 0.67 0.67 10.2M
2022-12-27 0.67 0.68 0.67 0.68 8.1M
2022-12-26 0.66 0.67 0.66 0.67 2.1M
2022-12-23 0.66 0.66 0.66 0.66 6.8M
2022-12-22 0.67 0.67 0.66 0.66 8.1M
2022-12-21 0.67 0.67 0.66 0.66 10.1M
2022-12-20 0.68 0.68 0.67 0.67 11.7M
2022-12-19 0.69 0.69 0.67 0.68 6.0M
2022-12-16 0.70 0.70 0.69 0.69 10.9M
2022-12-15 0.70 0.70 0.69 0.70 10.6M
2022-12-14 0.70 0.70 0.69 0.69 8.1M
2022-12-13 0.70 0.70 0.69 0.69 11.6M
2022-12-12 0.69 0.70 0.69 0.70 13.3M
2022-12-09 0.69 0.69 0.69 0.69 8.5M
2022-12-08 0.70 0.70 0.69 0.69 11.4M
2022-12-07 0.69 0.70 0.69 0.69 7.0M
2022-12-06 0.69 0.70 0.69 0.70 6.7M
2022-12-05 0.68 0.69 0.68 0.69 4.9M
2022-12-02 0.68 0.69 0.68 0.68 2.8M
2022-12-01 0.68 0.69 0.68 0.68 10.2M
2022-11-30 0.68 0.68 0.67 0.68 8.8M
2022-11-29 0.67 0.68 0.67 0.68 8.7M
2022-11-28 0.65 0.66 0.65 0.66 5.6M
2022-11-25 0.68 0.68 0.67 0.67 5.7M
2022-11-24 0.69 0.69 0.68 0.68 6.7M
2022-11-23 0.69 0.69 0.68 0.69 11.4M
2022-11-22 0.70 0.70 0.69 0.69 9.1M
2022-11-21 0.70 0.70 0.69 0.70 6.3M
2022-11-18 0.71 0.71 0.70 0.70 10.1M
2022-11-17 0.70 0.71 0.69 0.71 5.7M
2022-11-16 0.71 0.71 0.70 0.70 8.2M
2022-11-15 0.68 0.71 0.68 0.71 12.3M
2022-11-14 0.68 0.69 0.68 0.68 8.1M
2022-11-11 0.66 0.68 0.66 0.68 15.1M
2022-11-10 0.67 0.67 0.65 0.66 9.1M
2022-11-09 0.68 0.68 0.67 0.67 8.0M
2022-11-08 0.68 0.69 0.68 0.68 11.7M
2022-11-07 0.69 0.70 0.68 0.69 5.8M
2022-11-04 0.68 0.69 0.68 0.69 11.6M
2022-11-03 0.67 0.68 0.67 0.68 9.2M
2022-11-02 0.67 0.68 0.67 0.68 7.4M
2022-11-01 0.65 0.66 0.65 0.66 10.2M
2022-10-31 0.64 0.65 0.64 0.65 10.6M
2022-10-28 0.66 0.66 0.64 0.64 7.5M
2022-10-27 0.66 0.67 0.66 0.66 4.9M
2022-10-26 0.64 0.66 0.64 0.66 4.5M
2022-10-25 0.65 0.65 0.64 0.65 8.6M
2022-10-24 0.66 0.67 0.65 0.65 11.5M
2022-10-21 0.66 0.66 0.65 0.66 5.4M
2022-10-20 0.66 0.67 0.65 0.66 8.3M
2022-10-19 0.67 0.67 0.66 0.66 2.8M
2022-10-18 0.67 0.68 0.67 0.67 2.8M
2022-10-17 0.66 0.67 0.66 0.67 7.8M
2022-10-14 0.65 0.66 0.65 0.66 4.3M
2022-10-13 0.65 0.65 0.64 0.64 4.3M
2022-10-12 0.62 0.64 0.62 0.64 11.3M
2022-10-11 0.62 0.63 0.62 0.62 4.6M
2022-10-10 0.65 0.65 0.62 0.62 6.5M
2022-09-30 0.66 0.66 0.65 0.65 8.4M
2022-09-29 0.67 0.67 0.66 0.66 10.3M
2022-09-28 0.67 0.67 0.66 0.66 4.2M
2022-09-27 0.67 0.68 0.67 0.68 5.3M
2022-09-26 0.67 0.68 0.67 0.67 5.4M
2022-09-23 0.68 0.68 0.67 0.67 9.8M
2022-09-22 0.69 0.69 0.68 0.68 19.2M
2022-09-21 0.70 0.70 0.69 0.69 19.3M
2022-09-20 0.70 0.71 0.70 0.70 18.1M
2022-09-19 0.71 0.71 0.70 0.71 20.1M
2022-09-16 0.72 0.72 0.71 0.72 15.4M
2022-09-15 0.73 0.74 0.72 0.72 17.4M
2022-09-14 0.74 0.74 0.73 0.73 17.7M
2022-09-13 0.74 0.75 0.74 0.74 13.3M
2022-09-09 0.73 0.74 0.73 0.74 15.9M
2022-09-08 0.74 0.74 0.73 0.73 16.9M
2022-09-07 0.74 0.75 0.74 0.74 13.0M
2022-09-06 0.73 0.74 0.73 0.74 17.3M
2022-09-05 0.73 0.73 0.73 0.73 14.2M
2022-09-02 0.73 0.74 0.73 0.74 12.7M
2022-09-01 0.74 0.74 0.73 0.73 14.4M
2022-08-31 0.74 0.74 0.73 0.74 17.9M
2022-08-30 0.74 0.75 0.74 0.74 13.6M
2022-08-29 0.73 0.75 0.73 0.74 10.7M
2022-08-26 0.76 0.76 0.75 0.75 15.3M
2022-08-25 0.75 0.76 0.74 0.75 15.2M
2022-08-24 0.78 0.78 0.75 0.75 14.2M
2022-08-23 0.78 0.79 0.78 0.78 8.1M
2022-08-22 0.77 0.79 0.77 0.78 11.0M
2022-08-19 0.80 0.80 0.77 0.78 10.5M
2022-08-18 0.79 0.80 0.79 0.80 12.1M
2022-08-17 0.78 0.79 0.78 0.79 12.6M
2022-08-16 0.78 0.79 0.78 0.78 12.5M
2022-08-15 0.78 0.79 0.78 0.78 9.4M
2022-08-12 0.81 0.81 0.79 0.79 13.1M
2022-08-11 0.77 0.80 0.77 0.80 17.9M
2022-08-10 0.78 0.78 0.77 0.77 8.8M
2022-08-09 0.78 0.78 0.77 0.78 13.4M
2022-08-08 0.78 0.79 0.78 0.78 9.2M
2022-08-05 0.75 0.78 0.75 0.78 14.4M
2022-08-04 0.76 0.76 0.75 0.76 11.8M
2022-08-03 0.76 0.76 0.75 0.75 17.6M
2022-08-02 0.76 0.76 0.74 0.75 11.5M
2022-08-01 0.76 0.77 0.74 0.76 17.0M
2022-07-29 0.77 0.77 0.75 0.75 17.2M
2022-07-28 0.77 0.77 0.75 0.76 15.2M
2022-07-27 0.74 0.75 0.74 0.74 11.9M
2022-07-26 0.74 0.75 0.74 0.75 13.2M
2022-07-25 0.75 0.76 0.74 0.74 12.1M
2022-07-22 0.76 0.76 0.74 0.75 15.3M
2022-07-21 0.76 0.76 0.75 0.76 15.4M
2022-07-20 0.76 0.76 0.75 0.75 15.3M
2022-07-19 0.75 0.75 0.74 0.75 13.4M
2022-07-18 0.74 0.75 0.73 0.75 16.8M
2022-07-15 0.74 0.76 0.74 0.74 13.0M
2022-07-14 0.74 0.75 0.74 0.75 15.8M
2022-07-13 0.75 0.75 0.74 0.74 15.2M
2022-07-12 0.76 0.76 0.75 0.75 12.9M
2022-07-11 0.78 0.78 0.75 0.76 15.6M
2022-07-08 0.77 0.78 0.77 0.78 14.0M
2022-07-07 0.76 0.77 0.75 0.77 14.9M
2022-07-06 0.76 0.78 0.76 0.77 12.3M
2022-07-05 0.78 0.78 0.76 0.77 15.3M
2022-07-04 0.78 0.78 0.77 0.78 8.7M
2022-07-01 0.79 0.79 0.78 0.78 11.8M
2022-06-30 0.79 0.79 0.78 0.79 10.6M
2022-06-29 0.80 0.80 0.78 0.78 11.3M
2022-06-28 0.77 0.80 0.77 0.79 14.8M
2022-06-27 0.77 0.78 0.77 0.78 11.4M
2022-06-24 0.76 0.77 0.76 0.77 15.7M
2022-06-23 0.74 0.76 0.74 0.76 14.7M
2022-06-22 0.77 0.77 0.74 0.74 17.5M
2022-06-21 0.77 0.78 0.76 0.77 17.8M
2022-06-20 0.77 0.78 0.76 0.77 15.5M
2022-06-17 0.75 0.76 0.75 0.76 17.5M
2022-06-16 0.76 0.77 0.76 0.76 12.5M
2022-06-15 0.76 0.77 0.75 0.76 12.9M
2022-06-14 0.75 0.75 0.72 0.75 14.1M
2022-06-13 0.76 0.76 0.75 0.75 14.7M
2022-06-10 0.74 0.76 0.74 0.76 12.2M
2022-06-09 0.77 0.77 0.74 0.74 14.2M
2022-06-08 0.77 0.78 0.76 0.77 16.1M
2022-06-07 0.78 0.78 0.77 0.77 14.6M
2022-06-06 0.76 0.78 0.76 0.78 15.8M
2022-06-02 0.73 0.76 0.73 0.76 14.2M
2022-06-01 0.74 0.74 0.74 0.74 17.4M
2022-05-31 0.72 0.74 0.71 0.74 15.3M
2022-05-30 0.71 0.72 0.71 0.72 17.4M
2022-05-27 0.72 0.73 0.71 0.71 17.0M
2022-05-26 0.70 0.72 0.69 0.71 20.2M
2022-05-25 0.71 0.71 0.70 0.70 16.4M
2022-05-24 0.73 0.73 0.70 0.70 12.4M
2022-05-23 0.74 0.74 0.72 0.73 17.8M
2022-05-20 0.72 0.73 0.72 0.73 17.3M
2022-05-19 0.71 0.72 0.71 0.72 19.4M
2022-05-18 0.72 0.72 0.71 0.72 20.7M
2022-05-17 0.70 0.72 0.70 0.72 17.5M
2022-05-16 0.71 0.72 0.70 0.70 13.7M
2022-05-13 0.71 0.71 0.70 0.71 14.5M
2022-05-12 0.71 0.71 0.70 0.71 20.1M
2022-05-11 0.70 0.73 0.70 0.71 25.6M
2022-05-10 0.67 0.70 0.67 0.69 18.5M
2022-05-09 0.68 0.68 0.68 0.68 15.4M
2022-05-06 0.69 0.69 0.68 0.68 16.8M
2022-05-05 0.71 0.71 0.70 0.70 17.4M
2022-04-29 0.68 0.71 0.68 0.70 17.4M
2022-04-28 0.67 0.68 0.66 0.67 19.1M
2022-04-27 0.62 0.67 0.62 0.67 17.7M
2022-04-26 0.65 0.65 0.62 0.63 15.0M
2022-04-25 0.69 0.69 0.65 0.65 18.8M
2022-04-22 0.69 0.69 0.68 0.69 18.0M
2022-04-21 0.70 0.71 0.69 0.69 17.7M
2022-04-20 0.71 0.72 0.71 0.71 12.6M
2022-04-19 0.72 0.73 0.71 0.71 14.8M
2022-04-18 0.70 0.72 0.70 0.72 14.3M
2022-04-15 0.70 0.71 0.70 0.71 19.8M
2022-04-14 0.70 0.71 0.70 0.70 16.6M
2022-04-13 0.71 0.71 0.69 0.69 15.5M
2022-04-12 0.71 0.71 0.69 0.71 14.7M
2022-04-11 0.73 0.73 0.69 0.69 18.4M
2022-04-08 0.74 0.74 0.72 0.73 12.3M
2022-04-07 0.75 0.76 0.74 0.74 17.4M
2022-04-06 0.76 0.76 0.75 0.75 10.3M
2022-04-01 0.76 0.77 0.76 0.77 16.0M
2022-03-31 0.77 0.77 0.76 0.77 17.0M
2022-03-30 0.75 0.78 0.75 0.78 15.1M
2022-03-29 0.78 0.78 0.75 0.75 12.4M
2022-03-28 0.78 0.78 0.77 0.77 15.9M
2022-03-25 0.80 0.80 0.78 0.78 11.8M
2022-03-24 0.82 0.82 0.80 0.80 14.0M
2022-03-23 0.81 0.82 0.80 0.82 32.9M
2022-03-22 0.81 0.81 0.80 0.81 17.3M
2022-03-21 0.81 0.82 0.80 0.81 17.0M
2022-03-18 0.80 0.81 0.80 0.81 18.6M
2022-03-17 0.79 0.82 0.79 0.81 19.6M
2022-03-16 0.76 0.79 0.75 0.79 22.2M
2022-03-15 0.78 0.80 0.75 0.75 23.9M
2022-03-14 0.81 0.81 0.79 0.79 21.1M
2022-03-11 0.81 0.82 0.79 0.81 19.8M
2022-03-10 0.82 0.83 0.81 0.82 15.9M
2022-03-09 0.82 0.82 0.78 0.81 13.2M
2022-03-08 0.82 0.83 0.80 0.81 16.6M
2022-03-07 0.86 0.86 0.82 0.85 18.9M
2022-03-04 0.90 0.90 0.86 0.86 18.5M
2022-03-03 0.89 0.90 0.87 0.87 11.4M
2022-03-02 0.89 0.91 0.89 0.89 12.1M
2022-03-01 0.91 0.91 0.90 0.91 15.5M
2022-02-28 0.91 0.91 0.90 0.90 14.5M
2022-02-25 0.90 0.92 0.90 0.91 19.8M
2022-02-24 0.91 0.92 0.89 0.90 12.0M
2022-02-23 0.88 0.92 0.88 0.91 14.6M
2022-02-22 0.90 0.90 0.87 0.88 16.9M
2022-02-21 0.89 0.90 0.89 0.90 18.0M
2022-02-18 0.89 0.90 0.89 0.89 17.7M
2022-02-17 0.89 0.90 0.89 0.90 8.9M
2022-02-16 0.89 0.90 0.89 0.89 13.7M
2022-02-15 0.87 0.89 0.87 0.89 18.1M
2022-02-14 0.87 0.88 0.86 0.87 18.0M
2022-02-11 0.88 0.89 0.87 0.88 16.5M
2022-02-10 0.90 0.90 0.89 0.89 13.3M
2022-02-09 0.87 0.90 0.87 0.90 16.5M
2022-02-08 0.90 0.90 0.87 0.88 18.3M
2022-02-07 0.91 0.92 0.90 0.90 15.6M
2022-01-28 0.92 0.92 0.90 0.90 18.4M
2022-01-27 0.94 0.94 0.91 0.91 16.1M
2022-01-26 0.96 0.96 0.93 0.94 12.1M
2022-01-25 0.97 0.97 0.94 0.94 17.3M
2022-01-24 0.96 0.97 0.95 0.96 15.6M
2022-01-21 0.98 0.98 0.95 0.95 18.3M
2022-01-20 0.97 0.98 0.97 0.97 16.0M
2022-01-19 0.98 0.98 0.97 0.97 19.5M
2022-01-18 0.98 0.99 0.97 0.98 14.2M
2022-01-17 0.95 0.97 0.95 0.97 19.4M
2022-01-14 0.95 0.96 0.94 0.95 17.9M
2022-01-13 0.97 0.97 0.95 0.95 18.1M
2022-01-12 0.97 0.97 0.96 0.97 13.8M
2022-01-11 0.98 0.98 0.96 0.96 11.4M
2022-01-10 0.97 0.98 0.95 0.98 12.7M
2022-01-07 0.98 0.98 0.97 0.97 13.0M
2022-01-06 1.00 1.00 0.97 0.98 11.2M
2022-01-05 1.01 1.01 0.98 0.99 16.3M
2022-01-04 1.01 1.02 1.00 1.02 17.0M