China Universal CSI New En Car Ind ETF (516390)

516390
🏛️ 중국 →
0.96
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 0.66 0.66 0.64 0.64 16.0M
2024-12-30 0.66 0.66 0.66 0.66 8.5M
2024-12-27 0.66 0.66 0.65 0.66 10.7M
2024-12-26 0.66 0.66 0.66 0.66 11.3M
2024-12-25 0.66 0.67 0.65 0.66 13.8M
2024-12-24 0.66 0.67 0.66 0.66 9.0M
2024-12-23 0.66 0.67 0.65 0.65 10.9M
2024-12-20 0.67 0.67 0.66 0.66 9.8M
2024-12-19 0.66 0.67 0.65 0.66 12.0M
2024-12-18 0.67 0.67 0.66 0.66 7.7M
2024-12-17 0.67 0.67 0.66 0.67 8.4M
2024-12-16 0.67 0.68 0.66 0.67 12.1M
2024-12-13 0.69 0.69 0.68 0.68 17.1M
2024-12-12 0.69 0.69 0.68 0.69 14.7M
2024-12-11 0.69 0.69 0.68 0.69 13.8M
2024-12-10 0.72 0.72 0.69 0.69 24.7M
2024-12-09 0.69 0.70 0.69 0.69 12.6M
2024-12-06 0.68 0.70 0.67 0.69 20.7M
2024-12-05 0.68 0.69 0.68 0.68 13.0M
2024-12-04 0.69 0.69 0.68 0.68 16.7M
2024-12-03 0.70 0.70 0.69 0.70 15.3M
2024-12-02 0.69 0.70 0.68 0.70 26.4M
2024-11-29 0.68 0.70 0.67 0.69 21.5M
2024-11-28 0.69 0.69 0.68 0.68 20.3M
2024-11-27 0.68 0.69 0.66 0.69 21.6M
2024-11-26 0.70 0.70 0.68 0.68 22.9M
2024-11-25 0.69 0.71 0.69 0.70 29.9M
2024-11-22 0.71 0.71 0.69 0.69 20.5M
2024-11-21 0.71 0.72 0.70 0.71 17.2M
2024-11-20 0.71 0.72 0.70 0.71 24.1M
2024-11-19 0.68 0.71 0.67 0.71 22.7M
2024-11-18 0.69 0.70 0.67 0.68 23.5M
2024-11-15 0.71 0.71 0.68 0.69 28.4M
2024-11-14 0.74 0.74 0.71 0.71 30.6M
2024-11-13 0.72 0.74 0.72 0.74 32.3M
2024-11-12 0.74 0.76 0.73 0.74 48.7M
2024-11-11 0.70 0.74 0.69 0.74 62.8M
2024-11-08 0.71 0.73 0.70 0.70 47.3M
2024-11-07 0.70 0.70 0.69 0.70 40.6M
2024-11-06 0.69 0.71 0.69 0.70 50.2M
2024-11-05 0.66 0.69 0.65 0.69 53.0M
2024-11-04 0.65 0.66 0.65 0.66 29.1M
2024-11-01 0.64 0.66 0.64 0.64 30.3M
2024-10-31 0.64 0.65 0.64 0.64 23.5M
2024-10-30 0.65 0.65 0.64 0.64 24.1M
2024-10-29 0.67 0.67 0.65 0.65 36.3M
2024-10-28 0.67 0.67 0.65 0.67 48.9M
2024-10-25 0.65 0.68 0.64 0.67 55.2M
2024-10-24 0.65 0.65 0.63 0.64 25.0M
2024-10-23 0.64 0.66 0.64 0.65 30.7M
2024-10-22 0.64 0.64 0.63 0.64 19.9M
2024-10-21 0.65 0.65 0.63 0.64 29.2M
2024-10-18 0.60 0.65 0.59 0.63 47.6M
2024-10-17 0.60 0.61 0.60 0.60 18.8M
2024-10-16 0.61 0.61 0.60 0.60 24.0M
2024-10-15 0.63 0.63 0.61 0.62 22.6M
2024-10-14 0.62 0.64 0.61 0.63 27.3M
2024-10-11 0.67 0.67 0.61 0.63 56.0M
2024-10-10 0.67 0.70 0.65 0.67 34.9M
2024-10-09 0.75 0.75 0.67 0.67 76.4M
2024-10-08 0.72 0.72 0.69 0.72 75.5M
2024-09-30 0.64 0.66 0.62 0.66 69.1M
2024-09-27 0.56 0.60 0.55 0.59 27.8M
2024-09-26 0.52 0.54 0.52 0.54 21.7M
2024-09-25 0.52 0.54 0.52 0.52 27.0M
2024-09-24 0.49 0.52 0.49 0.52 24.2M
2024-09-23 0.49 0.50 0.49 0.49 7.9M
2024-09-20 0.50 0.50 0.49 0.49 8.5M
2024-09-19 0.50 0.50 0.49 0.50 9.3M
2024-09-18 0.49 0.50 0.49 0.49 11.8M
2024-09-13 0.51 0.51 0.49 0.49 10.7M
2024-09-12 0.51 0.52 0.51 0.51 13.0M
2024-09-11 0.50 0.51 0.49 0.51 32.3M
2024-09-10 0.50 0.50 0.49 0.49 8.1M
2024-09-09 0.50 0.50 0.49 0.50 11.0M
2024-09-06 0.51 0.51 0.50 0.50 8.0M
2024-09-05 0.50 0.51 0.50 0.51 13.1M
2024-09-04 0.50 0.51 0.50 0.50 16.7M
2024-09-03 0.49 0.51 0.49 0.50 12.9M
2024-09-02 0.50 0.50 0.49 0.49 7.4M
2024-08-30 0.49 0.51 0.49 0.50 25.2M
2024-08-29 0.48 0.49 0.48 0.49 12.6M
2024-08-28 0.48 0.49 0.48 0.48 7.8M
2024-08-27 0.49 0.49 0.48 0.48 9.5M
2024-08-26 0.48 0.49 0.48 0.49 18.5M
2024-08-23 0.48 0.48 0.48 0.48 12.2M
2024-08-22 0.49 0.49 0.48 0.48 9.5M
2024-08-21 0.49 0.49 0.48 0.49 10.7M
2024-08-20 0.49 0.49 0.49 0.49 12.5M
2024-08-19 0.49 0.50 0.49 0.49 9.2M
2024-08-16 0.49 0.50 0.49 0.49 6.9M
2024-08-15 0.49 0.50 0.49 0.49 12.8M
2024-08-14 0.50 0.50 0.49 0.49 15.3M
2024-08-13 0.50 0.50 0.49 0.50 10.3M
2024-08-12 0.50 0.50 0.49 0.50 8.3M
2024-08-09 0.51 0.51 0.50 0.50 7.8M
2024-08-08 0.51 0.51 0.50 0.51 11.4M
2024-08-07 0.51 0.51 0.50 0.51 5.0M
2024-08-06 0.50 0.51 0.50 0.51 9.6M
2024-08-05 0.51 0.52 0.50 0.50 13.5M
2024-08-02 0.52 0.52 0.51 0.51 9.9M
2024-08-01 0.53 0.53 0.52 0.52 10.1M
2024-07-31 0.51 0.53 0.51 0.53 15.0M
2024-07-30 0.51 0.51 0.51 0.51 8.9M
2024-07-29 0.52 0.52 0.51 0.51 10.4M
2024-07-26 0.52 0.53 0.52 0.52 12.6M
2024-07-25 0.50 0.52 0.50 0.51 6.2M
2024-07-24 0.52 0.52 0.51 0.51 10.8M
2024-07-23 0.53 0.53 0.52 0.52 8.8M
2024-07-22 0.54 0.54 0.53 0.54 7.1M
2024-07-19 0.53 0.54 0.53 0.54 9.2M
2024-07-18 0.53 0.54 0.53 0.54 15.8M
2024-07-17 0.53 0.53 0.53 0.53 8.4M
2024-07-16 0.53 0.53 0.53 0.53 10.9M
2024-07-15 0.53 0.53 0.53 0.53 9.2M
2024-07-12 0.54 0.54 0.53 0.53 12.5M
2024-07-11 0.52 0.54 0.52 0.54 21.0M
2024-07-10 0.52 0.53 0.52 0.52 15.4M
2024-07-09 0.51 0.52 0.50 0.52 14.6M
2024-07-08 0.52 0.52 0.51 0.51 14.3M
2024-07-05 0.52 0.52 0.52 0.52 9.9M
2024-07-04 0.53 0.54 0.52 0.52 7.1M
2024-07-03 0.53 0.53 0.52 0.53 8.3M
2024-07-02 0.53 0.54 0.53 0.53 9.2M
2024-07-01 0.54 0.54 0.52 0.53 11.1M
2024-06-28 0.54 0.55 0.53 0.54 10.7M
2024-06-27 0.55 0.55 0.54 0.54 13.2M
2024-06-26 0.54 0.55 0.53 0.55 14.9M
2024-06-25 0.54 0.55 0.54 0.54 14.3M
2024-06-24 0.56 0.56 0.54 0.54 10.3M
2024-06-21 0.56 0.56 0.55 0.56 12.3M
2024-06-20 0.57 0.57 0.56 0.56 19.2M
2024-06-19 0.59 0.59 0.57 0.57 12.2M
2024-06-18 0.59 0.59 0.58 0.59 8.1M
2024-06-17 0.58 0.59 0.57 0.59 18.8M
2024-06-14 0.58 0.58 0.57 0.58 12.1M
2024-06-13 0.58 0.58 0.58 0.58 7.0M
2024-06-12 0.58 0.58 0.57 0.58 5.4M
2024-06-11 0.58 0.58 0.57 0.58 9.1M
2024-06-07 0.59 0.59 0.57 0.58 16.9M
2024-06-06 0.59 0.60 0.59 0.59 12.9M
2024-06-05 0.60 0.61 0.59 0.60 15.7M
2024-06-04 0.59 0.60 0.59 0.60 14.5M
2024-06-03 0.59 0.59 0.58 0.59 9.6M
2024-05-31 0.59 0.60 0.59 0.59 13.3M
2024-05-30 0.59 0.60 0.59 0.59 13.3M
2024-05-29 0.58 0.59 0.58 0.59 18.5M
2024-05-28 0.59 0.59 0.58 0.58 13.9M
2024-05-27 0.58 0.59 0.58 0.59 20.7M
2024-05-24 0.59 0.60 0.58 0.59 18.2M
2024-05-23 0.60 0.60 0.59 0.59 14.4M
2024-05-22 0.60 0.61 0.60 0.61 16.1M
2024-05-21 0.60 0.61 0.60 0.60 12.3M
2024-05-20 0.61 0.61 0.60 0.61 16.3M
2024-05-17 0.60 0.61 0.59 0.60 11.8M
2024-05-16 0.60 0.60 0.59 0.60 11.7M
2024-05-15 0.60 0.61 0.60 0.60 9.6M
2024-05-14 0.61 0.61 0.60 0.60 12.7M
2024-05-13 0.61 0.61 0.61 0.61 39.7M
2024-05-10 0.63 0.63 0.62 0.62 18.9M
2024-05-09 0.61 0.63 0.61 0.63 33.4M
2024-05-08 0.63 0.63 0.61 0.61 19.7M
2024-05-07 0.62 0.63 0.62 0.63 19.1M
2024-05-06 0.62 0.63 0.61 0.62 26.5M
2024-04-30 0.62 0.62 0.60 0.61 19.0M
2024-04-29 0.60 0.62 0.59 0.61 34.4M
2024-04-26 0.58 0.59 0.57 0.59 18.2M
2024-04-25 0.57 0.58 0.57 0.58 14.4M
2024-04-24 0.57 0.58 0.57 0.58 18.7M
2024-04-23 0.59 0.59 0.58 0.58 14.1M
2024-04-22 0.59 0.60 0.58 0.59 25.3M
2024-04-19 0.60 0.60 0.59 0.59 20.8M
2024-04-18 0.60 0.61 0.59 0.60 20.7M
2024-04-17 0.59 0.60 0.59 0.60 16.1M
2024-04-16 0.61 0.61 0.59 0.59 24.5M
2024-04-15 0.61 0.62 0.60 0.61 22.4M
2024-04-12 0.62 0.62 0.60 0.61 22.1M
2024-04-11 0.62 0.62 0.61 0.62 31.9M
2024-04-10 0.63 0.63 0.62 0.62 56.9M
2024-04-09 0.61 0.63 0.61 0.63 29.8M
2024-04-08 0.63 0.63 0.61 0.61 20.5M
2024-04-03 0.63 0.63 0.62 0.63 26.1M
2024-04-02 0.62 0.63 0.62 0.63 39.6M
2024-04-01 0.60 0.62 0.60 0.62 37.8M
2024-03-29 0.59 0.60 0.59 0.60 19.9M
2024-03-28 0.59 0.60 0.59 0.59 20.4M
2024-03-27 0.61 0.61 0.59 0.59 27.1M
2024-03-26 0.59 0.61 0.59 0.61 30.0M
2024-03-25 0.60 0.61 0.59 0.59 22.8M
2024-03-22 0.62 0.62 0.60 0.61 32.8M
2024-03-21 0.63 0.63 0.62 0.62 20.2M
2024-03-20 0.63 0.63 0.62 0.63 17.2M
2024-03-19 0.63 0.64 0.63 0.63 20.9M
2024-03-18 0.63 0.63 0.62 0.63 34.6M
2024-03-15 0.62 0.62 0.60 0.62 26.4M
2024-03-14 0.62 0.63 0.61 0.62 32.4M
2024-03-13 0.62 0.63 0.62 0.62 25.2M
2024-03-12 0.62 0.62 0.61 0.62 37.1M
2024-03-11 0.58 0.62 0.58 0.62 58.9M
2024-03-08 0.58 0.58 0.57 0.58 19.5M
2024-03-07 0.59 0.59 0.58 0.58 22.9M
2024-03-06 0.59 0.59 0.58 0.59 30.7M
2024-03-05 0.59 0.59 0.58 0.59 28.5M
2024-03-04 0.60 0.60 0.59 0.59 19.9M
2024-03-01 0.59 0.60 0.59 0.59 27.6M
2024-02-29 0.57 0.59 0.57 0.59 33.9M
2024-02-28 0.58 0.60 0.57 0.57 32.0M
2024-02-27 0.57 0.58 0.57 0.58 24.4M
2024-02-26 0.57 0.58 0.57 0.57 22.1M
2024-02-23 0.56 0.57 0.56 0.57 27.4M
2024-02-22 0.56 0.56 0.56 0.56 26.1M
2024-02-21 0.55 0.57 0.55 0.56 32.1M
2024-02-20 0.56 0.56 0.55 0.55 24.3M
2024-02-19 0.56 0.57 0.55 0.56 19.3M
2024-02-08 0.55 0.57 0.55 0.56 33.4M
2024-02-07 0.53 0.55 0.53 0.55 27.5M
2024-02-06 0.50 0.53 0.50 0.53 36.4M
2024-02-05 0.50 0.51 0.48 0.50 31.3M
2024-02-02 0.53 0.53 0.50 0.51 23.1M
2024-02-01 0.53 0.54 0.52 0.53 19.2M
2024-01-31 0.53 0.55 0.53 0.53 20.5M
2024-01-30 0.55 0.55 0.54 0.54 21.5M
2024-01-29 0.58 0.58 0.55 0.55 29.1M
2024-01-26 0.58 0.59 0.57 0.58 24.2M
2024-01-25 0.58 0.59 0.57 0.59 22.6M
2024-01-24 0.58 0.58 0.56 0.58 15.7M
2024-01-23 0.58 0.59 0.57 0.58 17.2M
2024-01-22 0.60 0.60 0.57 0.58 27.5M
2024-01-19 0.60 0.61 0.60 0.60 21.6M
2024-01-18 0.60 0.61 0.59 0.60 24.7M
2024-01-17 0.62 0.62 0.60 0.60 25.3M
2024-01-16 0.61 0.62 0.61 0.62 24.8M
2024-01-15 0.62 0.62 0.61 0.61 13.8M
2024-01-12 0.63 0.63 0.62 0.62 23.7M
2024-01-11 0.61 0.63 0.60 0.63 32.3M
2024-01-10 0.61 0.62 0.60 0.61 25.2M
2024-01-09 0.61 0.62 0.60 0.61 21.3M
2024-01-08 0.61 0.62 0.60 0.60 24.7M
2024-01-05 0.61 0.63 0.61 0.61 24.3M
2024-01-04 0.63 0.63 0.61 0.62 33.2M
2024-01-03 0.63 0.63 0.62 0.63 30.1M
2024-01-02 0.65 0.65 0.63 0.63 19.9M