China Universal CSI 1000 ETF (560110)

560110
🏛️ 중국 →
1.09
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 0.90 0.90 0.89 0.90 125.8M
2022-12-29 0.89 0.90 0.89 0.89 89.1M
2022-12-28 0.90 0.90 0.89 0.90 120.9M
2022-12-27 0.89 0.90 0.89 0.90 102.7M
2022-12-26 0.88 0.90 0.88 0.89 119.6M
2022-12-23 0.88 0.89 0.87 0.88 178.8M
2022-12-22 0.90 0.90 0.88 0.88 161.3M
2022-12-21 0.90 0.91 0.89 0.90 183.6M
2022-12-20 0.92 0.92 0.90 0.90 188.7M
2022-12-19 0.93 0.94 0.91 0.92 194.3M
2022-12-16 0.94 0.94 0.93 0.93 124.7M
2022-12-15 0.93 0.94 0.93 0.94 105.3M
2022-12-14 0.94 0.95 0.93 0.94 115.5M
2022-12-13 0.95 0.95 0.94 0.94 121.8M
2022-12-12 0.95 0.95 0.94 0.95 113.8M
2022-12-09 0.95 0.96 0.94 0.95 128.7M
2022-12-08 0.96 0.96 0.95 0.95 101.3M
2022-12-07 0.95 0.96 0.95 0.96 100.7M
2022-12-06 0.95 0.96 0.95 0.95 160.5M
2022-12-05 0.96 0.96 0.95 0.96 132.5M
2022-12-02 0.95 0.96 0.95 0.95 134.7M
2022-12-01 0.95 0.96 0.95 0.95 132.3M
2022-11-30 0.94 0.94 0.94 0.94 172.1M
2022-11-29 0.93 0.95 0.93 0.94 155.4M
2022-11-28 0.93 0.93 0.91 0.93 164.1M
2022-11-25 0.94 0.94 0.93 0.93 149.2M
2022-11-24 0.94 0.94 0.93 0.94 159.8M
2022-11-23 0.94 0.94 0.92 0.94 138.5M
2022-11-22 0.95 0.96 0.93 0.94 224.8M
2022-11-21 0.95 0.96 0.94 0.95 179.6M
2022-11-18 0.96 0.96 0.95 0.95 321.0M
2022-11-17 0.95 0.96 0.95 0.96 236.4M
2022-11-16 0.96 0.97 0.95 0.96 268.1M
2022-11-15 0.94 0.96 0.94 0.96 246.6M
2022-11-14 0.95 0.96 0.94 0.94 311.3M
2022-11-11 0.96 1.00 0.95 0.95 218.5M
2022-11-10 0.95 0.95 0.94 0.94 184.0M
2022-11-09 0.95 0.96 0.95 0.95 308.9M
2022-11-08 0.95 0.96 0.95 0.96 130.5M
2022-11-07 0.96 0.97 0.95 0.96 161.9M
2022-11-04 0.94 0.96 0.94 0.96 213.8M
2022-11-03 0.93 0.94 0.92 0.94 200.5M
2022-11-02 0.92 0.94 0.92 0.93 187.0M
2022-11-01 0.90 0.92 0.90 0.92 249.2M
2022-10-31 0.88 0.91 0.88 0.90 243.8M
2022-10-28 0.92 0.92 0.89 0.89 274.1M
2022-10-27 0.93 0.93 0.92 0.92 179.7M
2022-10-26 0.90 0.94 0.90 0.93 230.2M
2022-10-25 0.91 0.92 0.89 0.91 200.1M
2022-10-24 0.92 0.94 0.90 0.91 245.5M
2022-10-21 0.92 0.92 0.91 0.92 253.3M
2022-10-20 0.92 0.93 0.90 0.92 330.1M
2022-10-19 0.92 0.93 0.92 0.92 208.0M
2022-10-18 0.92 0.93 0.92 0.93 167.0M
2022-10-17 0.91 0.93 0.91 0.92 242.2M
2022-10-14 0.90 0.92 0.89 0.92 251.2M
2022-10-13 0.87 0.90 0.87 0.89 264.7M
2022-10-12 0.86 0.88 0.84 0.88 261.8M
2022-10-11 0.85 0.86 0.85 0.86 432.1M
2022-10-10 0.87 0.88 0.85 0.85 234.0M
2022-09-30 0.89 0.89 0.87 0.87 250.2M
2022-09-29 0.89 0.90 0.88 0.89 227.3M
2022-09-28 0.91 0.91 0.89 0.89 207.8M
2022-09-27 0.90 0.91 0.90 0.91 233.9M
2022-09-26 0.91 0.91 0.89 0.90 278.1M
2022-09-23 0.93 0.93 0.90 0.91 246.2M
2022-09-22 0.92 0.94 0.92 0.93 219.5M
2022-09-21 0.92 0.93 0.91 0.93 258.3M
2022-09-20 0.91 0.93 0.91 0.93 219.1M
2022-09-19 0.92 0.93 0.91 0.91 238.9M
2022-09-16 0.94 0.94 0.92 0.92 258.5M
2022-09-15 0.97 0.98 0.93 0.94 255.6M
2022-09-14 0.98 0.98 0.97 0.97 212.3M
2022-09-13 0.99 0.99 0.98 0.98 203.9M
2022-09-09 0.98 0.99 0.98 0.99 224.4M
2022-09-08 0.99 0.99 0.98 0.98 159.7M
2022-09-07 0.98 0.99 0.98 0.99 397.3M
2022-09-06 0.97 0.99 0.97 0.99 274.2M
2022-09-05 0.96 0.97 0.96 0.97 228.8M
2022-09-02 0.96 0.97 0.96 0.96 191.5M
2022-09-01 0.96 0.97 0.95 0.96 356.4M
2022-08-31 0.99 0.99 0.96 0.96 298.6M
2022-08-30 1.00 1.00 0.99 1.00 212.4M
2022-08-29 0.98 1.00 0.97 1.00 229.6M
2022-08-26 1.00 1.01 0.99 0.99 274.2M
2022-08-25 1.00 1.01 0.99 1.00 208.6M
2022-08-24 1.04 1.04 1.00 1.00 249.0M
2022-08-23 1.04 1.04 1.03 1.04 327.8M
2022-08-22 1.03 1.04 1.02 1.04 272.0M
2022-08-19 1.05 1.05 1.03 1.03 261.5M
2022-08-18 1.04 1.05 1.04 1.05 282.0M
2022-08-17 1.04 1.05 1.04 1.04 263.8M
2022-08-16 1.03 1.05 1.03 1.04 355.1M
2022-08-15 1.02 1.04 1.02 1.04 344.5M
2022-08-12 1.04 1.04 1.03 1.03 399.5M
2022-08-11 1.03 1.04 1.03 1.04 353.2M
2022-08-10 1.02 1.03 1.02 1.03 531.8M
2022-08-09 1.02 1.02 1.01 1.02 728.0M
2022-08-08 1.01 1.02 1.00 1.02 1,572.2M