China Universal MSCI China A 50 Cnct ETF (560050)

560050
🏛️ 중국 →
1.03
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
2023-12-29 0.69 0.69 0.68 0.69 161.1M
2023-12-28 0.67 0.69 0.67 0.69 213.1M
2023-12-27 0.67 0.67 0.66 0.67 308.6M
2023-12-26 0.67 0.67 0.66 0.67 119.1M
2023-12-25 0.67 0.67 0.67 0.67 119.2M
2023-12-22 0.67 0.67 0.66 0.67 174.4M
2023-12-21 0.66 0.67 0.66 0.67 128.1M
2023-12-20 0.67 0.67 0.66 0.66 141.6M
2023-12-19 0.66 0.67 0.66 0.66 133.2M
2023-12-18 0.66 0.67 0.66 0.66 154.0M
2023-12-15 0.67 0.68 0.66 0.67 231.3M
2023-12-14 0.67 0.68 0.67 0.67 159.1M
2023-12-13 0.68 0.68 0.67 0.67 176.4M
2023-12-12 0.68 0.68 0.68 0.68 162.0M
2023-12-11 0.67 0.68 0.67 0.68 192.1M
2023-12-08 0.67 0.68 0.67 0.68 185.0M
2023-12-07 0.67 0.68 0.67 0.67 172.5M
2023-12-06 0.67 0.68 0.67 0.67 179.8M
2023-12-05 0.69 0.69 0.67 0.68 210.2M
2023-12-04 0.69 0.69 0.69 0.69 177.0M
2023-12-01 0.70 0.70 0.69 0.69 224.4M
2023-11-30 0.70 0.70 0.69 0.70 148.4M
2023-11-29 0.70 0.70 0.69 0.70 161.6M
2023-11-28 0.70 0.70 0.70 0.70 151.2M
2023-11-27 0.70 0.71 0.69 0.70 175.9M
2023-11-24 0.71 0.71 0.70 0.71 227.1M
2023-11-23 0.71 0.71 0.71 0.71 191.5M
2023-11-22 0.72 0.72 0.71 0.71 136.5M
2023-11-21 0.72 0.72 0.72 0.72 180.2M
2023-11-20 0.71 0.72 0.71 0.71 132.9M
2023-11-17 0.72 0.72 0.71 0.71 186.1M
2023-11-16 0.72 0.72 0.71 0.72 130.2M
2023-11-15 0.72 0.73 0.72 0.72 179.3M
2023-11-14 0.72 0.72 0.71 0.72 142.4M
2023-11-13 0.72 0.72 0.71 0.72 102.9M
2023-11-10 0.72 0.72 0.72 0.72 166.2M
2023-11-09 0.72 0.73 0.72 0.73 149.5M
2023-11-08 0.73 0.73 0.72 0.72 161.1M
2023-11-07 0.73 0.73 0.72 0.73 149.6M
2023-11-06 0.73 0.73 0.72 0.73 173.3M
2023-11-03 0.72 0.72 0.72 0.72 146.1M
2023-11-02 0.72 0.72 0.71 0.72 108.2M
2023-11-01 0.73 0.73 0.72 0.72 222.7M
2023-10-31 0.72 0.72 0.72 0.72 288.5M
2023-10-30 0.71 0.72 0.71 0.72 389.4M
2023-10-27 0.71 0.72 0.70 0.72 179.6M
2023-10-26 0.70 0.71 0.70 0.71 155.8M
2023-10-25 0.71 0.71 0.70 0.70 129.4M
2023-10-24 0.70 0.70 0.69 0.70 168.1M
2023-10-23 0.71 0.71 0.69 0.70 180.4M
2023-10-20 0.71 0.71 0.70 0.71 145.3M
2023-10-19 0.73 0.73 0.71 0.71 172.5M
2023-10-18 0.73 0.73 0.73 0.73 138.9M
2023-10-17 0.73 0.73 0.73 0.73 130.6M
2023-10-16 0.74 0.74 0.73 0.73 142.8M
2023-10-13 0.75 0.75 0.74 0.74 121.3M
2023-10-12 0.75 0.75 0.75 0.75 136.4M
2023-10-11 0.74 0.75 0.74 0.74 127.5M
2023-10-10 0.75 0.75 0.74 0.74 121.3M
2023-10-09 0.75 0.75 0.74 0.75 152.8M
2023-09-28 0.76 0.76 0.75 0.75 139.1M
2023-09-27 0.75 0.76 0.75 0.76 163.1M
2023-09-26 0.76 0.76 0.75 0.75 155.6M
2023-09-25 0.76 0.76 0.76 0.76 122.7M
2023-09-22 0.75 0.77 0.74 0.76 208.0M
2023-09-21 0.75 0.76 0.75 0.75 170.2M
2023-09-20 0.76 0.76 0.75 0.76 151.4M
2023-09-19 0.76 0.76 0.75 0.76 145.9M
2023-09-18 0.75 0.76 0.75 0.76 161.4M
2023-09-15 0.76 0.76 0.75 0.76 202.8M
2023-09-14 0.76 0.76 0.76 0.76 149.8M
2023-09-13 0.76 0.77 0.76 0.76 188.6M
2023-09-12 0.77 0.77 0.76 0.77 173.3M
2023-09-11 0.76 0.77 0.76 0.77 257.1M
2023-09-08 0.76 0.77 0.76 0.76 119.4M
2023-09-07 0.78 0.78 0.77 0.77 147.6M
2023-09-06 0.78 0.78 0.78 0.78 125.8M
2023-09-05 0.79 0.79 0.78 0.78 181.9M
2023-09-04 0.78 0.79 0.78 0.79 222.2M
2023-09-01 0.78 0.78 0.77 0.78 256.7M
2023-08-31 0.78 0.78 0.77 0.77 297.6M
2023-08-30 0.77 0.78 0.77 0.77 210.5M
2023-08-29 0.77 0.78 0.77 0.77 184.7M
2023-08-28 0.79 0.80 0.77 0.77 333.4M
2023-08-25 0.76 0.76 0.76 0.76 180.4M
2023-08-24 0.75 0.76 0.75 0.76 175.3M
2023-08-23 0.76 0.76 0.75 0.75 183.0M
2023-08-22 0.76 0.77 0.75 0.76 235.9M
2023-08-21 0.77 0.77 0.76 0.76 162.2M
2023-08-18 0.78 0.78 0.77 0.77 188.3M
2023-08-17 0.77 0.78 0.76 0.78 181.5M
2023-08-16 0.78 0.78 0.77 0.77 147.2M
2023-08-15 0.78 0.78 0.77 0.78 203.8M
2023-08-14 0.79 0.79 0.77 0.78 188.0M
2023-08-11 0.81 0.81 0.79 0.79 173.3M
2023-08-10 0.81 0.81 0.80 0.81 183.0M
2023-08-09 0.81 0.81 0.80 0.81 183.2M
2023-08-08 0.81 0.81 0.80 0.81 179.2M
2023-08-07 0.81 0.81 0.81 0.81 214.7M
2023-08-04 0.82 0.82 0.81 0.81 291.5M
2023-08-03 0.80 0.81 0.80 0.81 275.9M
2023-08-02 0.81 0.81 0.80 0.80 228.6M
2023-08-01 0.81 0.82 0.81 0.81 233.2M
2023-07-31 0.81 0.82 0.81 0.81 289.6M
2023-07-28 0.79 0.81 0.79 0.81 267.5M
2023-07-27 0.79 0.80 0.79 0.79 281.5M
2023-07-26 0.79 0.79 0.79 0.79 209.2M
2023-07-25 0.78 0.79 0.78 0.79 258.4M
2023-07-24 0.77 0.77 0.77 0.77 227.1M
2023-07-21 0.77 0.78 0.77 0.77 184.3M
2023-07-20 0.78 0.78 0.77 0.77 185.3M
2023-07-19 0.77 0.78 0.77 0.78 160.0M
2023-07-18 0.78 0.78 0.77 0.78 133.5M
2023-07-17 0.78 0.78 0.77 0.78 130.2M
2023-07-14 0.79 0.79 0.78 0.78 116.2M
2023-07-13 0.77 0.79 0.77 0.78 168.3M
2023-07-12 0.77 0.77 0.77 0.77 187.5M
2023-07-11 0.77 0.77 0.76 0.77 171.6M
2023-07-10 0.76 0.77 0.76 0.77 161.4M
2023-07-07 0.76 0.76 0.76 0.76 189.7M
2023-07-06 0.76 0.77 0.76 0.76 181.0M
2023-07-05 0.77 0.77 0.77 0.77 198.3M
2023-07-04 0.77 0.78 0.77 0.77 158.4M
2023-07-03 0.76 0.78 0.76 0.77 244.3M
2023-06-30 0.76 0.77 0.76 0.76 176.4M
2023-06-29 0.77 0.77 0.76 0.76 277.2M
2023-06-28 0.76 0.77 0.76 0.77 215.7M
2023-06-27 0.76 0.77 0.75 0.76 203.2M
2023-06-26 0.76 0.76 0.75 0.76 254.2M
2023-06-21 0.77 0.78 0.77 0.77 222.4M
2023-06-20 0.78 0.78 0.77 0.77 220.1M
2023-06-19 0.78 0.79 0.77 0.78 179.8M
2023-06-16 0.78 0.79 0.78 0.79 255.8M
2023-06-15 0.76 0.78 0.76 0.78 263.3M
2023-06-14 0.76 0.77 0.76 0.76 144.1M
2023-06-13 0.76 0.77 0.76 0.76 225.8M
2023-06-12 0.76 0.76 0.75 0.76 243.4M
2023-06-09 0.75 0.76 0.75 0.76 243.1M
2023-06-08 0.75 0.76 0.74 0.75 198.9M
2023-06-07 0.75 0.76 0.74 0.75 185.9M
2023-06-06 0.76 0.76 0.75 0.75 222.6M
2023-06-05 0.76 0.76 0.75 0.76 193.2M
2023-06-02 0.75 0.76 0.75 0.76 273.0M
2023-06-01 0.74 0.75 0.74 0.75 226.9M
2023-05-31 0.75 0.75 0.74 0.74 278.5M
2023-05-30 0.75 0.76 0.74 0.75 310.3M
2023-05-29 0.76 0.76 0.75 0.76 235.9M
2023-05-26 0.76 0.76 0.75 0.76 228.0M
2023-05-25 0.77 0.77 0.76 0.76 243.8M
2023-05-24 0.78 0.78 0.77 0.77 292.7M
2023-05-23 0.79 0.79 0.77 0.78 187.2M
2023-05-22 0.78 0.79 0.78 0.79 261.4M
2023-05-19 0.78 0.78 0.77 0.78 226.6M
2023-05-18 0.78 0.79 0.78 0.78 212.4M
2023-05-17 0.79 0.79 0.78 0.78 195.1M
2023-05-16 0.79 0.80 0.79 0.79 202.9M
2023-05-15 0.78 0.79 0.78 0.79 240.9M
2023-05-12 0.79 0.79 0.78 0.78 258.1M
2023-05-11 0.79 0.80 0.79 0.79 222.0M
2023-05-10 0.80 0.80 0.79 0.79 318.4M
2023-05-09 0.80 0.81 0.80 0.80 333.5M
2023-05-08 0.79 0.80 0.79 0.80 284.2M
2023-05-05 0.80 0.80 0.79 0.80 241.3M
2023-05-04 0.79 0.80 0.79 0.80 244.3M
2023-04-28 0.80 0.80 0.79 0.80 206.2M
2023-04-27 0.79 0.80 0.78 0.79 245.5M
2023-04-26 0.78 0.79 0.78 0.79 279.5M
2023-04-25 0.78 0.79 0.78 0.78 286.2M
2023-04-24 0.80 0.80 0.78 0.78 251.7M
2023-04-21 0.81 0.81 0.80 0.80 277.5M
2023-04-20 0.82 0.82 0.81 0.81 224.9M
2023-04-19 0.83 0.83 0.82 0.82 218.2M
2023-04-18 0.82 0.83 0.82 0.82 212.5M
2023-04-17 0.81 0.82 0.81 0.82 254.3M
2023-04-14 0.81 0.81 0.81 0.81 226.8M
2023-04-13 0.81 0.81 0.80 0.81 237.6M
2023-04-12 0.81 0.81 0.81 0.81 177.3M
2023-04-11 0.81 0.82 0.81 0.81 207.0M
2023-04-10 0.81 0.81 0.81 0.81 301.2M
2023-04-07 0.81 0.82 0.81 0.81 182.2M
2023-04-06 0.81 0.81 0.80 0.81 247.0M
2023-04-04 0.81 0.81 0.80 0.81 617.2M
2023-04-03 0.81 0.81 0.81 0.81 290.4M
2023-03-31 0.81 0.82 0.81 0.81 216.4M
2023-03-30 0.80 0.81 0.80 0.81 259.6M
2023-03-29 0.80 0.81 0.80 0.80 170.6M
2023-03-28 0.80 0.81 0.80 0.80 215.7M
2023-03-27 0.80 0.80 0.80 0.80 258.3M
2023-03-24 0.81 0.81 0.80 0.81 248.5M
2023-03-23 0.80 0.81 0.80 0.81 291.7M
2023-03-22 0.80 0.81 0.80 0.80 219.3M
2023-03-21 0.79 0.80 0.79 0.80 319.9M
2023-03-20 0.79 0.80 0.79 0.79 306.8M
2023-03-17 0.80 0.81 0.79 0.79 393.3M
2023-03-16 0.80 0.80 0.79 0.79 360.1M
2023-03-15 0.81 0.81 0.80 0.80 318.3M
2023-03-14 0.81 0.81 0.80 0.81 309.4M
2023-03-13 0.80 0.81 0.80 0.81 309.0M
2023-03-10 0.81 0.81 0.80 0.80 366.6M
2023-03-09 0.82 0.82 0.81 0.81 262.5M
2023-03-08 0.82 0.82 0.81 0.82 315.6M
2023-03-07 0.83 0.84 0.82 0.82 309.7M
2023-03-06 0.84 0.84 0.83 0.83 325.2M
2023-03-03 0.84 0.84 0.83 0.84 370.9M
2023-03-02 0.84 0.84 0.84 0.84 463.7M
2023-03-01 0.83 0.84 0.83 0.84 564.3M
2023-02-28 0.83 0.83 0.82 0.83 333.7M
2023-02-27 0.83 0.83 0.82 0.83 290.8M
2023-02-24 0.84 0.84 0.83 0.83 353.8M
2023-02-23 0.84 0.85 0.84 0.84 428.8M
2023-02-22 0.85 0.85 0.84 0.84 375.5M
2023-02-21 0.85 0.85 0.85 0.85 392.9M
2023-02-20 0.83 0.85 0.83 0.85 385.8M
2023-02-17 0.84 0.85 0.83 0.83 406.9M
2023-02-16 0.85 0.86 0.84 0.84 341.5M
2023-02-15 0.85 0.86 0.85 0.85 341.6M
2023-02-14 0.85 0.86 0.85 0.86 301.4M
2023-02-13 0.84 0.86 0.84 0.86 348.8M
2023-02-10 0.85 0.85 0.84 0.85 377.2M
2023-02-09 0.84 0.85 0.84 0.85 382.5M
2023-02-08 0.85 0.85 0.84 0.84 451.7M
2023-02-07 0.85 0.85 0.84 0.85 391.0M
2023-02-06 0.85 0.85 0.84 0.85 539.4M
2023-02-03 0.87 0.87 0.85 0.86 363.1M
2023-02-02 0.88 0.88 0.87 0.87 370.0M
2023-02-01 0.87 0.88 0.87 0.88 343.8M
2023-01-31 0.88 0.88 0.87 0.87 354.7M
2023-01-30 0.88 0.89 0.88 0.88 468.7M
2023-01-20 0.87 0.88 0.87 0.87 347.9M
2023-01-19 0.86 0.87 0.85 0.87 300.3M
2023-01-18 0.86 0.87 0.86 0.86 300.9M
2023-01-17 0.87 0.87 0.86 0.86 368.6M
2023-01-16 0.85 0.88 0.85 0.87 750.0M
2023-01-13 0.84 0.86 0.84 0.85 334.9M
2023-01-12 0.84 0.84 0.84 0.84 258.6M
2023-01-11 0.84 0.85 0.84 0.84 309.6M
2023-01-10 0.84 0.84 0.83 0.84 283.4M
2023-01-09 0.83 0.84 0.83 0.84 302.2M
2023-01-06 0.82 0.83 0.82 0.83 596.3M
2023-01-05 0.80 0.82 0.80 0.82 549.9M
2023-01-04 0.80 0.81 0.80 0.80 292.9M
2023-01-03 0.80 0.81 0.79 0.80 302.6M