China Universal Consumer Staples Index ETF (159928)

159928
🏛️ 중국 →
0.84
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
2024-12-31 0.82 0.83 0.82 0.82 546.0M
2024-12-30 0.83 0.83 0.82 0.82 327.5M
2024-12-27 0.82 0.83 0.82 0.83 428.4M
2024-12-26 0.82 0.83 0.82 0.82 301.5M
2024-12-25 0.83 0.83 0.82 0.82 226.2M
2024-12-24 0.82 0.83 0.82 0.83 392.3M
2024-12-23 0.83 0.83 0.82 0.82 546.6M
2024-12-20 0.83 0.83 0.82 0.83 337.9M
2024-12-19 0.83 0.83 0.82 0.83 490.6M
2024-12-18 0.84 0.84 0.83 0.84 321.3M
2024-12-17 0.83 0.84 0.83 0.84 383.2M
2024-12-16 0.85 0.85 0.83 0.83 729.8M
2024-12-13 0.86 0.86 0.85 0.85 904.2M
2024-12-12 0.85 0.87 0.85 0.87 1,046.4M
2024-12-11 0.84 0.86 0.84 0.85 776.9M
2024-12-10 0.87 0.87 0.84 0.84 1,580.4M
2024-12-09 0.83 0.83 0.82 0.83 357.8M
2024-12-06 0.83 0.84 0.82 0.83 498.5M
2024-12-05 0.83 0.83 0.82 0.83 257.1M
2024-12-04 0.84 0.84 0.83 0.83 269.7M
2024-12-03 0.84 0.84 0.83 0.84 574.9M
2024-12-02 0.83 0.84 0.82 0.84 643.1M
2024-11-29 0.82 0.84 0.82 0.83 466.2M
2024-11-28 0.83 0.83 0.82 0.82 347.3M
2024-11-27 0.82 0.83 0.81 0.83 356.9M
2024-11-26 0.81 0.82 0.81 0.82 247.8M
2024-11-25 0.81 0.82 0.81 0.81 319.2M
2024-11-22 0.84 0.84 0.81 0.81 419.5M
2024-11-21 0.84 0.85 0.84 0.84 254.5M
2024-11-20 0.84 0.85 0.83 0.84 330.4M
2024-11-19 0.84 0.85 0.82 0.84 401.3M
2024-11-18 0.85 0.86 0.84 0.84 371.2M
2024-11-15 0.85 0.87 0.85 0.85 664.8M
2024-11-14 0.87 0.87 0.86 0.86 687.9M
2024-11-13 0.87 0.87 0.86 0.87 620.7M
2024-11-12 0.88 0.89 0.87 0.87 1,149.9M
2024-11-11 0.87 0.88 0.86 0.88 1,205.6M
2024-11-08 0.94 0.94 0.88 0.89 1,824.3M
2024-11-07 0.85 0.91 0.85 0.91 1,661.9M
2024-11-06 0.86 0.86 0.85 0.85 741.6M
2024-11-05 0.84 0.86 0.83 0.86 741.4M
2024-11-04 0.84 0.84 0.83 0.84 393.4M
2024-11-01 0.82 0.84 0.82 0.83 448.5M
2024-10-31 0.82 0.83 0.82 0.82 331.3M
2024-10-30 0.83 0.83 0.82 0.83 401.7M
2024-10-29 0.85 0.85 0.83 0.83 768.2M
2024-10-28 0.84 0.85 0.82 0.85 716.2M
2024-10-25 0.82 0.84 0.82 0.83 399.2M
2024-10-24 0.83 0.84 0.82 0.82 357.6M
2024-10-23 0.83 0.84 0.82 0.84 562.0M
2024-10-22 0.82 0.83 0.81 0.83 436.7M
2024-10-21 0.81 0.82 0.80 0.82 594.8M
2024-10-18 0.79 0.83 0.78 0.81 728.2M
2024-10-17 0.81 0.81 0.79 0.79 336.7M
2024-10-16 0.80 0.82 0.80 0.80 292.5M
2024-10-15 0.84 0.84 0.81 0.81 444.7M
2024-10-14 0.84 0.85 0.82 0.84 541.2M
2024-10-11 0.86 0.86 0.83 0.84 646.7M
2024-10-10 0.85 0.88 0.84 0.86 886.3M
2024-10-09 0.89 0.90 0.83 0.83 1,381.1M
2024-10-08 1.03 1.03 0.89 0.93 3,235.9M
2024-09-30 0.91 0.93 0.85 0.93 1,711.4M
2024-09-27 0.82 0.86 0.80 0.85 1,168.0M
2024-09-26 0.71 0.79 0.71 0.79 690.7M
2024-09-25 0.73 0.74 0.71 0.71 239.0M
2024-09-24 0.68 0.71 0.67 0.71 329.6M
2024-09-23 0.67 0.68 0.67 0.67 85.3M
2024-09-20 0.67 0.67 0.66 0.67 124.7M
2024-09-19 0.66 0.68 0.66 0.67 237.6M
2024-09-18 0.67 0.67 0.65 0.66 132.8M
2024-09-13 0.68 0.68 0.67 0.67 84.3M
2024-09-12 0.69 0.69 0.68 0.68 112.1M
2024-09-11 0.69 0.70 0.68 0.69 53.6M
2024-09-10 0.69 0.70 0.69 0.69 90.6M
2024-09-09 0.70 0.70 0.69 0.69 72.5M
2024-09-06 0.71 0.71 0.70 0.70 67.6M
2024-09-05 0.70 0.71 0.70 0.71 86.0M
2024-09-04 0.71 0.71 0.70 0.70 88.1M
2024-09-03 0.70 0.72 0.70 0.71 91.6M
2024-09-02 0.72 0.72 0.70 0.70 133.3M
2024-08-30 0.70 0.73 0.70 0.72 199.4M
2024-08-29 0.69 0.71 0.69 0.71 126.4M
2024-08-28 0.70 0.70 0.69 0.70 145.7M
2024-08-27 0.71 0.71 0.70 0.70 79.1M
2024-08-26 0.72 0.72 0.71 0.71 55.9M
2024-08-23 0.71 0.72 0.71 0.72 61.3M
2024-08-22 0.73 0.73 0.71 0.71 94.9M
2024-08-21 0.73 0.73 0.72 0.72 99.0M
2024-08-20 0.74 0.74 0.73 0.73 151.4M
2024-08-19 0.75 0.76 0.74 0.74 85.3M
2024-08-16 0.75 0.75 0.75 0.75 94.0M
2024-08-15 0.75 0.76 0.75 0.76 93.8M
2024-08-14 0.76 0.76 0.75 0.75 74.9M
2024-08-13 0.77 0.77 0.76 0.76 84.6M
2024-08-12 0.76 0.77 0.76 0.77 80.0M
2024-08-09 0.78 0.78 0.77 0.77 99.9M
2024-08-08 0.76 0.78 0.76 0.77 143.8M
2024-08-07 0.76 0.76 0.75 0.76 72.7M
2024-08-06 0.77 0.77 0.76 0.77 95.7M
2024-08-05 0.75 0.77 0.75 0.76 149.0M
2024-08-02 0.75 0.76 0.75 0.75 69.9M
2024-08-01 0.77 0.77 0.75 0.75 87.5M
2024-07-31 0.74 0.77 0.74 0.77 229.6M
2024-07-30 0.74 0.74 0.73 0.74 92.1M
2024-07-29 0.76 0.76 0.74 0.74 86.6M
2024-07-26 0.76 0.77 0.75 0.76 86.5M
2024-07-25 0.75 0.76 0.75 0.76 56.2M
2024-07-24 0.77 0.77 0.75 0.76 82.5M
2024-07-23 0.79 0.79 0.77 0.77 91.1M
2024-07-22 0.81 0.81 0.79 0.79 91.8M
2024-07-19 0.79 0.81 0.79 0.81 111.9M
2024-07-18 0.79 0.80 0.79 0.80 101.8M
2024-07-17 0.78 0.80 0.77 0.80 97.0M
2024-07-16 0.78 0.78 0.77 0.78 60.7M
2024-07-15 0.78 0.78 0.77 0.78 70.3M
2024-07-12 0.78 0.78 0.77 0.78 64.5M
2024-07-11 0.76 0.78 0.76 0.78 106.0M
2024-07-10 0.76 0.77 0.75 0.76 112.0M
2024-07-09 0.76 0.76 0.75 0.76 105.0M
2024-07-08 0.77 0.77 0.76 0.76 82.7M
2024-07-05 0.77 0.78 0.76 0.77 59.2M
2024-07-04 0.78 0.79 0.77 0.77 112.5M
2024-07-03 0.79 0.79 0.78 0.78 74.1M
2024-07-02 0.78 0.79 0.78 0.79 71.9M
2024-07-01 0.78 0.78 0.77 0.78 75.3M
2024-06-28 0.79 0.79 0.78 0.78 85.7M
2024-06-27 0.80 0.80 0.78 0.79 65.6M
2024-06-26 0.79 0.80 0.79 0.79 71.7M
2024-06-25 0.80 0.80 0.79 0.79 65.4M
2024-06-24 0.79 0.80 0.78 0.80 83.9M
2024-06-21 0.80 0.80 0.79 0.80 71.1M
2024-06-20 0.81 0.81 0.80 0.80 115.2M
2024-06-19 0.81 0.82 0.81 0.81 57.5M
2024-06-18 0.82 0.83 0.81 0.81 83.3M
2024-06-17 0.83 0.83 0.81 0.82 76.1M
2024-06-14 0.82 0.83 0.81 0.83 113.5M
2024-06-13 0.84 0.84 0.82 0.82 65.1M
2024-06-12 0.84 0.84 0.84 0.84 48.0M
2024-06-11 0.85 0.85 0.83 0.84 70.2M
2024-06-07 0.86 0.87 0.85 0.85 69.6M
2024-06-06 0.87 0.87 0.86 0.86 92.9M
2024-06-05 0.87 0.88 0.86 0.87 66.5M
2024-06-04 0.87 0.88 0.86 0.87 78.3M
2024-06-03 0.87 0.87 0.86 0.87 61.2M
2024-05-31 0.87 0.87 0.86 0.87 54.1M
2024-05-30 0.88 0.88 0.86 0.87 57.6M
2024-05-29 0.88 0.88 0.87 0.88 48.7M
2024-05-28 0.89 0.89 0.88 0.88 67.3M
2024-05-27 0.88 0.89 0.88 0.89 69.0M
2024-05-24 0.89 0.90 0.88 0.88 93.2M
2024-05-23 0.90 0.91 0.89 0.89 57.3M
2024-05-22 0.91 0.91 0.90 0.90 69.9M
2024-05-21 0.91 0.92 0.90 0.91 60.7M
2024-05-20 0.90 0.92 0.90 0.91 106.8M
2024-05-17 0.89 0.90 0.89 0.90 127.1M
2024-05-16 0.89 0.90 0.88 0.89 293.7M
2024-05-15 0.89 0.90 0.89 0.89 187.3M
2024-05-14 0.89 0.90 0.89 0.89 195.9M
2024-05-13 0.89 0.90 0.89 0.89 80.1M
2024-05-10 0.90 0.91 0.90 0.90 76.3M
2024-05-09 0.90 0.90 0.90 0.90 85.3M
2024-05-08 0.90 0.90 0.89 0.90 88.4M
2024-05-07 0.91 0.91 0.89 0.90 86.8M
2024-05-06 0.89 0.91 0.89 0.90 105.2M
2024-04-30 0.88 0.89 0.88 0.88 141.0M
2024-04-29 0.88 0.89 0.87 0.88 103.4M
2024-04-26 0.86 0.88 0.86 0.87 112.9M
2024-04-25 0.86 0.86 0.86 0.86 91.1M
2024-04-24 0.86 0.87 0.85 0.86 97.2M
2024-04-23 0.86 0.87 0.85 0.87 242.9M
2024-04-22 0.84 0.87 0.84 0.86 89.9M
2024-04-19 0.85 0.85 0.84 0.84 67.9M
2024-04-18 0.84 0.86 0.84 0.85 203.9M
2024-04-17 0.84 0.85 0.84 0.85 81.3M
2024-04-16 0.85 0.85 0.84 0.84 99.8M
2024-04-15 0.82 0.85 0.82 0.85 116.9M
2024-04-12 0.84 0.85 0.83 0.83 85.9M
2024-04-11 0.84 0.84 0.84 0.84 79.7M
2024-04-10 0.86 0.86 0.84 0.84 95.3M
2024-04-09 0.85 0.86 0.85 0.86 70.5M
2024-04-08 0.88 0.88 0.86 0.86 142.7M
2024-04-03 0.88 0.88 0.87 0.88 115.0M
2024-04-02 0.88 0.88 0.87 0.88 76.2M
2024-04-01 0.87 0.89 0.87 0.88 175.0M
2024-03-29 0.86 0.87 0.86 0.87 67.0M
2024-03-28 0.86 0.87 0.85 0.86 85.8M
2024-03-27 0.87 0.87 0.86 0.86 102.2M
2024-03-26 0.86 0.87 0.86 0.87 93.5M
2024-03-25 0.87 0.87 0.86 0.86 74.6M
2024-03-22 0.89 0.89 0.86 0.87 148.0M
2024-03-21 0.88 0.89 0.88 0.89 114.7M
2024-03-20 0.88 0.88 0.87 0.88 85.1M
2024-03-19 0.87 0.89 0.87 0.88 132.7M
2024-03-18 0.87 0.87 0.86 0.87 78.4M
2024-03-15 0.86 0.87 0.86 0.87 70.0M
2024-03-14 0.86 0.87 0.86 0.86 86.4M
2024-03-13 0.88 0.88 0.86 0.87 76.2M
2024-03-12 0.85 0.88 0.85 0.88 154.3M
2024-03-11 0.84 0.85 0.83 0.85 117.8M
2024-03-08 0.84 0.84 0.83 0.83 100.0M
2024-03-07 0.84 0.85 0.84 0.84 88.4M
2024-03-06 0.85 0.85 0.84 0.84 119.9M
2024-03-05 0.84 0.86 0.84 0.85 116.3M
2024-03-04 0.85 0.85 0.84 0.84 108.8M
2024-03-01 0.85 0.85 0.84 0.85 121.3M
2024-02-29 0.84 0.85 0.83 0.85 121.3M
2024-02-28 0.84 0.85 0.83 0.83 139.2M
2024-02-27 0.84 0.84 0.84 0.84 77.3M
2024-02-26 0.85 0.85 0.84 0.84 86.5M
2024-02-23 0.85 0.86 0.84 0.85 101.1M
2024-02-22 0.85 0.85 0.84 0.85 96.1M
2024-02-21 0.82 0.86 0.82 0.85 165.1M
2024-02-20 0.82 0.83 0.82 0.82 68.5M
2024-02-19 0.83 0.84 0.82 0.83 127.4M
2024-02-08 0.83 0.84 0.82 0.83 141.0M
2024-02-07 0.81 0.83 0.80 0.83 192.8M
2024-02-06 0.78 0.81 0.77 0.81 166.1M
2024-02-05 0.77 0.79 0.75 0.78 249.3M
2024-02-02 0.77 0.79 0.75 0.77 192.5M
2024-02-01 0.77 0.78 0.76 0.77 89.1M
2024-01-31 0.78 0.78 0.77 0.77 109.4M
2024-01-30 0.80 0.80 0.78 0.78 101.4M
2024-01-29 0.79 0.81 0.79 0.80 115.5M
2024-01-26 0.80 0.80 0.79 0.79 100.7M
2024-01-25 0.79 0.80 0.78 0.80 136.9M
2024-01-24 0.78 0.79 0.76 0.78 129.9M
2024-01-23 0.78 0.79 0.77 0.78 154.4M
2024-01-22 0.80 0.80 0.77 0.78 142.2M
2024-01-19 0.79 0.80 0.79 0.80 100.7M
2024-01-18 0.78 0.80 0.77 0.80 179.0M
2024-01-17 0.80 0.80 0.78 0.78 132.8M
2024-01-16 0.80 0.81 0.80 0.81 108.6M
2024-01-15 0.81 0.81 0.80 0.80 80.1M
2024-01-12 0.81 0.82 0.80 0.81 109.8M
2024-01-11 0.80 0.81 0.80 0.81 100.8M
2024-01-10 0.80 0.81 0.80 0.81 133.3M
2024-01-09 0.80 0.81 0.80 0.80 123.7M
2024-01-08 0.81 0.82 0.80 0.80 138.0M
2024-01-05 0.82 0.83 0.81 0.81 104.1M
2024-01-04 0.83 0.83 0.82 0.82 154.9M
2024-01-03 0.84 0.84 0.83 0.83 112.4M
2024-01-02 0.85 0.85 0.84 0.84 93.4M