China Universal CSI Smart Car Theme ETF (159795)

159795
🏛️ 중국 →
1.17
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1.17 1.17 1.17 1.17 14.0K
09:35 1.17 1.18 1.17 1.18 68.4K
09:40 1.18 1.18 1.18 1.18 193.1K
09:45 1.18 1.18 1.17 1.17 7.9K
09:50 1.17 1.18 1.17 1.17 44.2K
09:55 1.17 1.17 1.17 1.17 211.2K
10:00 1.17 1.17 1.17 1.17 280.3K
10:05 1.17 1.17 1.17 1.17 13.3K
10:10 1.17 1.17 1.16 1.16 20.0K
10:15 1.17 1.17 1.17 1.17 2.4K
10:20 1.17 1.17 1.17 1.17 15.7K
10:25 1.18 1.18 1.18 1.18 222.9K
10:30 1.18 1.18 1.17 1.17 35.9K
10:35 1.17 1.17 1.17 1.17 0.1K
10:40 1.17 1.17 1.17 1.17 7.3K
10:45 1.17 1.17 1.17 1.17 186.5K
10:50 1.17 1.18 1.17 1.18 275.8K
10:55 1.18 1.18 1.18 1.18 32.8K
11:00 1.18 1.19 1.18 1.18 108.0K
11:05 1.18 1.18 1.18 1.18 5.5K
11:10 1.18 1.19 1.18 1.19 19.0K
11:15 1.19 1.19 1.19 1.19 308.4K
11:20 1.19 1.19 1.19 1.19 161.7K
11:25 1.19 1.20 1.19 1.20 259.8K
13:00 1.20 1.20 1.19 1.19 1,631.6K
13:05 1.19 1.19 1.19 1.19 152.4K
13:10 1.19 1.19 1.19 1.19 12.8K
13:15 1.19 1.19 1.19 1.19 28.5K
13:20 1.19 1.19 1.19 1.19 117.9K
13:25 1.19 1.19 1.19 1.19 7.3K
13:30 1.19 1.19 1.19 1.19 0.1K
13:35 1.19 1.19 1.19 1.19 5.4K
13:40 1.19 1.19 1.19 1.19 460.6K
13:45 1.19 1.20 1.19 1.20 211.0K
13:50 1.20 1.20 1.19 1.19 27.5K
13:55 1.19 1.19 1.19 1.19 31.4K
14:00 1.19 1.20 1.19 1.19 10.5K
14:05 1.19 1.19 1.19 1.19 130.0K
14:10 1.19 1.19 1.19 1.19 148.4K
14:15 1.20 1.20 1.19 1.19 26.7K
14:20 1.19 1.19 1.19 1.19 3.3K
14:25 1.19 1.19 1.19 1.19 8.2K
14:35 1.20 1.20 1.20 1.20 78.8K
14:40 1.20 1.20 1.20 1.20 19.4K
14:45 1.20 1.20 1.20 1.20 786.9K
14:50 1.20 1.20 1.20 1.20 243.6K
15:00 1.20 1.20 1.20 1.20 3.8K
15:40 1.20 1.20 1.20 1.20 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.20 1.20 1.17 1.17 4.5M
2025-09-25 1.20 1.22 1.20 1.21 8.0M
2025-09-24 1.17 1.20 1.16 1.20 6.6M
2025-09-23 1.18 1.19 1.15 1.18 6.5M
2025-09-22 1.16 1.19 1.16 1.18 6.4M
2025-09-19 1.16 1.17 1.15 1.15 6.3M
2025-09-18 1.16 1.19 1.14 1.16 6.6M
2025-09-17 1.14 1.16 1.14 1.16 6.4M
2025-09-16 1.12 1.14 1.12 1.14 5.3M
2025-09-15 1.12 1.13 1.10 1.12 7.0M
2025-09-12 1.10 1.12 1.10 1.10 7.5M
2025-09-11 1.06 1.09 1.05 1.09 8.5M
2025-09-10 1.07 1.08 1.06 1.07 6.8M
2025-09-09 1.09 1.09 1.06 1.07 8.8M
2025-09-08 1.06 1.09 1.06 1.09 4.3M
2025-09-05 1.02 1.06 1.02 1.05 3.4M
2025-09-04 1.05 1.06 1.01 1.02 4.1M
2025-09-03 1.07 1.08 1.05 1.05 3.1M
2025-09-02 1.09 1.09 1.06 1.07 6.1M
2025-09-01 1.09 1.12 1.08 1.09 5.2M
2025-08-29 1.09 1.10 1.08 1.09 3.7M
2025-08-28 1.07 1.10 1.06 1.10 6.2M
2025-08-27 1.08 1.12 1.08 1.08 5.9M
2025-08-26 1.07 1.09 1.06 1.08 6.6M
2025-08-25 1.06 1.09 1.05 1.07 5.5M
2025-08-22 1.03 1.06 1.03 1.06 5.2M
2025-08-21 1.04 1.04 1.03 1.03 4.7M
2025-08-20 1.00 1.04 1.00 1.04 3.9M
2025-08-19 1.00 1.02 0.99 1.01 5.7M
2025-08-18 0.97 1.00 0.97 1.00 3.9M
2025-08-15 0.96 0.97 0.95 0.97 2.7M
2025-08-14 0.97 0.97 0.95 0.96 4.5M
2025-08-13 0.97 0.97 0.96 0.97 2.9M
2025-08-12 0.96 0.96 0.95 0.96 2.6M
2025-08-11 0.94 0.96 0.94 0.96 3.5M
2025-08-08 0.94 0.97 0.94 0.94 2.0M
2025-08-07 0.95 0.96 0.95 0.95 3.5M
2025-08-06 0.94 0.96 0.94 0.95 2.4M
2025-08-05 0.93 0.94 0.93 0.94 2.6M
2025-08-04 0.92 0.93 0.92 0.93 3.3M
2025-08-01 0.92 0.93 0.91 0.92 4.1M
2025-07-31 0.93 0.94 0.92 0.92 3.1M
2025-07-30 0.94 0.94 0.93 0.93 2.1M
2025-07-29 0.94 0.94 0.93 0.94 3.8M
2025-07-28 0.94 0.95 0.93 0.94 3.4M
2025-07-25 0.92 0.94 0.92 0.94 3.0M
2025-07-24 0.92 0.93 0.92 0.93 2.8M
2025-07-23 0.92 0.93 0.92 0.92 2.6M
2025-07-22 0.92 0.92 0.92 0.92 2.3M
2025-07-21 0.92 0.93 0.92 0.93 2.7M
2025-07-18 0.93 0.93 0.92 0.92 2.3M
2025-07-17 0.92 0.92 0.91 0.92 3.3M
2025-07-16 0.91 0.92 0.90 0.91 5.0M
2025-07-15 0.90 0.91 0.89 0.91 3.8M
2025-07-14 0.91 0.91 0.90 0.90 1.6M
2025-07-11 0.90 0.91 0.89 0.90 3.0M
2025-07-10 0.90 0.90 0.90 0.90 0.9M
2025-07-09 0.90 0.91 0.89 0.90 0.7M
2025-07-08 0.89 0.90 0.89 0.90 1.5M
2025-07-07 0.89 0.90 0.89 0.89 0.9M
2025-07-04 0.90 0.91 0.89 0.90 3.5M
2025-07-03 0.90 0.91 0.90 0.90 1.6M
2025-07-02 0.91 0.91 0.89 0.90 2.6M
2025-07-01 0.91 0.92 0.91 0.91 1.6M
2025-06-30 0.90 0.92 0.90 0.92 6.0M
2025-06-27 0.91 0.92 0.90 0.90 3.9M
2025-06-26 0.91 0.91 0.90 0.90 2.4M
2025-06-25 0.90 0.91 0.90 0.91 3.7M
2025-06-24 0.87 0.90 0.87 0.90 3.9M
2025-06-23 0.87 0.87 0.86 0.87 1.3M
2025-06-20 0.88 0.88 0.87 0.87 2.4M
2025-06-19 0.89 0.89 0.87 0.88 1.9M
2025-06-18 0.88 0.89 0.87 0.88 2.2M
2025-06-17 0.88 0.88 0.88 0.88 0.8M
2025-06-16 0.87 0.88 0.87 0.88 0.7M
2025-06-13 0.90 0.90 0.88 0.88 2.5M
2025-06-12 0.91 0.91 0.89 0.90 2.9M
2025-06-11 0.90 0.91 0.90 0.90 1.5M
2025-06-10 0.90 0.90 0.88 0.89 4.1M
2025-06-09 0.90 0.91 0.90 0.90 3.0M
2025-06-06 0.90 0.91 0.90 0.90 3.2M
2025-06-05 0.90 0.91 0.89 0.91 2.6M
2025-06-04 0.89 0.90 0.89 0.90 1.6M
2025-06-03 0.90 0.90 0.89 0.89 1.4M
2025-05-30 0.92 0.92 0.89 0.90 1.8M
2025-05-29 0.89 0.92 0.89 0.92 2.0M
2025-05-28 0.89 0.90 0.89 0.89 1.9M
2025-05-27 0.90 0.90 0.89 0.89 3.5M
2025-05-26 0.90 0.91 0.90 0.90 2.3M
2025-05-23 0.92 0.92 0.90 0.90 2.6M
2025-05-22 0.92 0.93 0.91 0.92 0.8M
2025-05-21 0.92 0.92 0.91 0.92 1.7M
2025-05-20 0.91 0.92 0.91 0.92 2.7M
2025-05-19 0.91 0.91 0.90 0.91 1.6M
2025-05-16 0.90 0.92 0.90 0.91 3.5M
2025-05-15 0.91 0.92 0.90 0.90 2.3M
2025-05-14 0.93 0.93 0.91 0.92 4.9M
2025-05-13 0.93 0.94 0.92 0.92 3.9M
2025-05-12 0.92 0.93 0.92 0.92 3.9M
2025-05-09 0.92 0.92 0.90 0.91 1.8M
2025-05-08 0.92 0.93 0.92 0.92 1.8M
2025-05-07 0.94 0.94 0.91 0.92 2.0M
2025-05-06 0.91 0.92 0.91 0.92 2.0M
2025-04-30 0.88 0.90 0.88 0.90 2.4M
2025-04-29 0.87 0.89 0.87 0.88 2.0M
2025-04-28 0.88 0.88 0.87 0.88 4.4M
2025-04-25 0.88 0.89 0.87 0.88 1.9M
2025-04-24 0.89 0.89 0.87 0.88 1.9M
2025-04-23 0.88 0.89 0.87 0.89 2.4M
2025-04-22 0.88 0.88 0.87 0.87 2.6M
2025-04-21 0.87 0.88 0.86 0.88 3.3M
2025-04-18 0.86 0.87 0.86 0.86 4.6M
2025-04-17 0.86 0.87 0.86 0.86 1.7M
2025-04-16 0.87 0.88 0.85 0.86 5.5M
2025-04-15 0.88 0.88 0.87 0.87 6.6M
2025-04-14 0.89 0.97 0.88 0.88 9.6M
2025-04-11 0.85 0.89 0.84 0.88 6.5M
2025-04-10 0.85 0.87 0.84 0.86 6.8M
2025-04-09 0.79 0.84 0.78 0.83 6.6M
2025-04-08 0.83 0.84 0.80 0.82 2.7M
2025-04-07 0.91 0.94 0.84 0.84 3.6M
2025-04-03 0.96 0.96 0.93 0.94 2.9M
2025-04-02 0.96 0.97 0.95 0.96 5.1M
2025-04-01 0.97 0.97 0.96 0.96 4.6M
2025-03-31 0.98 0.98 0.95 0.97 2.2M
2025-03-28 0.98 0.98 0.97 0.97 1.7M
2025-03-27 0.97 0.99 0.97 0.98 1.4M
2025-03-26 0.96 0.98 0.96 0.97 1.1M
2025-03-25 0.99 0.99 0.97 0.97 1.6M
2025-03-24 0.99 1.00 0.97 0.99 1.9M
2025-03-21 1.02 1.02 0.99 0.99 3.9M
2025-03-20 1.02 1.03 1.01 1.02 2.9M
2025-03-19 1.03 1.03 1.01 1.02 2.3M
2025-03-18 1.02 1.03 1.02 1.02 2.2M
2025-03-17 1.02 1.02 1.01 1.02 1.6M
2025-03-14 0.99 1.02 0.99 1.02 3.8M
2025-03-13 1.02 1.02 0.99 0.99 2.1M
2025-03-12 1.02 1.04 1.02 1.02 1.9M
2025-03-11 1.01 1.02 1.01 1.02 1.5M
2025-03-10 1.04 1.05 1.02 1.03 2.2M
2025-03-07 1.04 1.05 1.03 1.04 2.4M
2025-03-06 1.02 1.05 1.02 1.04 4.0M
2025-03-05 1.01 1.03 1.01 1.02 5.4M
2025-03-04 0.98 1.02 0.98 1.02 3.7M
2025-03-03 1.00 1.02 0.99 1.00 2.3M
2025-02-28 1.05 1.06 1.00 1.00 2.9M
2025-02-27 1.07 1.07 1.03 1.05 4.7M
2025-02-26 1.07 1.08 1.05 1.07 7.3M
2025-02-25 1.03 1.08 1.03 1.07 13.6M
2025-02-24 1.05 1.05 1.03 1.04 1.5M
2025-02-21 1.04 1.06 1.03 1.05 6.8M
2025-02-20 1.04 1.04 1.03 1.04 2.0M
2025-02-19 1.00 1.04 1.00 1.04 6.7M
2025-02-18 1.02 1.02 1.00 1.00 2.8M
2025-02-17 1.03 1.03 1.01 1.02 5.1M
2025-02-14 0.99 1.02 0.99 1.01 3.7M
2025-02-13 1.04 1.04 1.01 1.01 4.9M
2025-02-12 1.00 1.04 1.00 1.04 7.9M
2025-02-11 1.04 1.04 1.00 1.01 6.0M
2025-02-10 1.00 1.02 1.00 1.02 9.6M
2025-02-07 1.01 1.02 0.99 1.01 15.3M
2025-02-06 0.93 0.98 0.92 0.98 6.9M
2025-02-05 0.90 0.93 0.90 0.93 5.4M
2025-01-27 0.94 0.96 0.90 0.90 3.1M
2025-01-24 0.88 0.91 0.86 0.91 2.1M
2025-01-23 0.89 0.91 0.88 0.88 5.7M
2025-01-22 0.90 0.90 0.89 0.89 3.0M
2025-01-21 0.89 0.90 0.88 0.90 2.3M
2025-01-20 0.88 0.88 0.87 0.88 1.2M
2025-01-17 0.86 0.88 0.85 0.87 2.9M
2025-01-16 0.89 0.89 0.86 0.86 2.8M
2025-01-15 0.90 0.90 0.86 0.86 0.9M
2025-01-14 0.83 0.87 0.83 0.87 7.0M
2025-01-13 0.82 0.84 0.81 0.83 2.9M
2025-01-10 0.84 0.85 0.83 0.83 3.3M
2025-01-09 0.83 0.84 0.83 0.84 3.3M
2025-01-08 0.83 0.84 0.81 0.83 4.0M
2025-01-07 0.81 0.83 0.81 0.83 4.6M
2025-01-06 0.82 0.83 0.81 0.81 4.8M
2025-01-03 0.86 0.86 0.82 0.82 3.4M
2025-01-02 0.88 0.90 0.84 0.85 4.1M