ChinaAMC China 50 ETF (510050)

510050
🏛️ 중국 →
3.08
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 2.65 2.66 2.64 2.65 573.2M
2022-12-29 2.63 2.64 2.61 2.64 652.9M
2022-12-28 2.64 2.66 2.63 2.65 711.6M
2022-12-27 2.64 2.65 2.63 2.64 731.3M
2022-12-26 2.62 2.63 2.61 2.61 462.3M
2022-12-23 2.61 2.64 2.61 2.62 767.8M
2022-12-22 2.63 2.65 2.61 2.63 584.1M
2022-12-21 2.61 2.62 2.61 2.61 548.7M
2022-12-20 2.64 2.65 2.59 2.61 814.0M
2022-12-19 2.70 2.71 2.64 2.65 793.2M
2022-12-16 2.67 2.70 2.67 2.69 550.5M
2022-12-15 2.69 2.71 2.67 2.68 540.1M
2022-12-14 2.68 2.71 2.67 2.70 704.4M
2022-12-13 2.68 2.69 2.67 2.68 355.2M
2022-12-12 2.69 2.70 2.67 2.68 483.2M
2022-12-09 2.68 2.72 2.66 2.71 789.7M
2022-12-08 2.67 2.69 2.66 2.68 452.7M
2022-12-07 2.68 2.71 2.66 2.67 912.8M
2022-12-06 2.67 2.71 2.66 2.69 816.6M
2022-12-05 2.65 2.68 2.64 2.68 1,083.0M
2022-12-02 2.63 2.64 2.61 2.62 820.5M
2022-12-01 2.66 2.69 2.63 2.63 773.6M
2022-11-30 2.64 2.66 2.63 2.65 700.6M
2022-11-29 2.57 2.65 2.57 2.65 1,404.3M
2022-11-28 2.54 2.55 2.50 2.54 1,028.8M
2022-11-25 2.56 2.60 2.55 2.59 631.3M
2022-11-24 2.59 2.60 2.55 2.56 712.0M
2022-11-23 2.57 2.60 2.56 2.57 933.1M
2022-11-22 2.56 2.60 2.55 2.57 940.9M
2022-11-21 2.57 2.57 2.53 2.56 826.8M
2022-11-18 2.61 2.61 2.58 2.59 752.5M
2022-11-17 2.60 2.61 2.57 2.60 1,027.9M
2022-11-16 2.62 2.64 2.61 2.62 780.6M
2022-11-15 2.57 2.64 2.56 2.63 1,222.6M
2022-11-14 2.60 2.62 2.57 2.58 1,548.6M
2022-11-11 2.55 2.59 2.52 2.55 1,697.4M
2022-11-10 2.46 2.49 2.45 2.48 1,167.8M
2022-11-09 2.50 2.51 2.47 2.48 664.3M
2022-11-08 2.52 2.52 2.48 2.50 660.6M
2022-11-07 2.49 2.53 2.49 2.52 1,110.7M
2022-11-04 2.42 2.52 2.42 2.51 1,313.4M
2022-11-03 2.44 2.45 2.41 2.42 972.2M
2022-11-02 2.42 2.48 2.42 2.46 1,567.3M
2022-11-01 2.34 2.44 2.34 2.44 1,377.0M
2022-10-31 2.34 2.37 2.32 2.33 1,219.6M
2022-10-28 2.40 2.42 2.36 2.36 1,117.9M
2022-10-27 2.45 2.47 2.42 2.42 1,088.5M
2022-10-26 2.43 2.48 2.43 2.44 1,345.0M
2022-10-25 2.43 2.47 2.42 2.43 1,093.0M
2022-10-24 2.52 2.54 2.42 2.44 1,774.8M
2022-10-21 2.55 2.56 2.51 2.53 632.1M
2022-10-20 2.54 2.58 2.53 2.54 729.6M
2022-10-19 2.61 2.61 2.56 2.56 638.6M
2022-10-18 2.64 2.64 2.60 2.61 490.5M
2022-10-17 2.62 2.63 2.60 2.62 522.9M
2022-10-14 2.59 2.64 2.58 2.63 1,052.3M
2022-10-13 2.58 2.58 2.56 2.57 641.4M
2022-10-12 2.58 2.60 2.52 2.59 809.4M
2022-10-11 2.59 2.59 2.57 2.58 503.3M
2022-10-10 2.65 2.65 2.58 2.59 778.2M
2022-09-30 2.65 2.67 2.65 2.65 751.5M
2022-09-29 2.67 2.68 2.64 2.65 733.0M
2022-09-28 2.67 2.68 2.65 2.65 737.8M
2022-09-27 2.66 2.69 2.65 2.68 741.9M
2022-09-26 2.66 2.69 2.65 2.65 774.9M
2022-09-23 2.67 2.69 2.66 2.67 622.5M
2022-09-22 2.68 2.69 2.66 2.67 658.2M
2022-09-21 2.71 2.71 2.68 2.69 562.3M
2022-09-20 2.73 2.73 2.71 2.71 623.3M
2022-09-19 2.72 2.74 2.71 2.72 805.0M
2022-09-16 2.77 2.78 2.72 2.73 1,593.6M
2022-09-15 2.79 2.81 2.77 2.79 1,202.5M
2022-09-14 2.78 2.80 2.78 2.79 908.2M
2022-09-13 2.81 2.82 2.79 2.81 648.8M
2022-09-09 2.76 2.81 2.75 2.80 687.9M
2022-09-08 2.76 2.77 2.75 2.75 434.2M
2022-09-07 2.75 2.76 2.75 2.75 464.4M
2022-09-06 2.75 2.77 2.74 2.76 591.0M
2022-09-05 2.74 2.75 2.72 2.74 503.1M
2022-09-02 2.78 2.78 2.74 2.75 808.4M
2022-09-01 2.79 2.80 2.77 2.78 590.8M
2022-08-31 2.76 2.82 2.75 2.80 791.8M
2022-08-30 2.78 2.78 2.75 2.77 363.1M
2022-08-29 2.77 2.78 2.76 2.77 363.5M
2022-08-26 2.80 2.81 2.79 2.79 463.6M
2022-08-25 2.75 2.80 2.75 2.79 795.5M
2022-08-24 2.78 2.79 2.74 2.75 768.5M
2022-08-23 2.79 2.80 2.77 2.77 502.3M
2022-08-22 2.78 2.81 2.78 2.79 619.8M
2022-08-19 2.79 2.81 2.79 2.79 394.0M
2022-08-18 2.82 2.82 2.79 2.80 382.9M
2022-08-17 2.81 2.83 2.79 2.82 378.0M
2022-08-16 2.82 2.84 2.80 2.81 314.7M
2022-08-15 2.82 2.85 2.82 2.82 298.5M
2022-08-12 2.82 2.84 2.82 2.84 460.1M
2022-08-11 2.78 2.83 2.77 2.83 683.5M
2022-08-10 2.80 2.81 2.76 2.77 434.4M
2022-08-09 2.80 2.81 2.79 2.80 329.2M
2022-08-08 2.81 2.81 2.79 2.80 413.3M
2022-08-05 2.79 2.82 2.78 2.82 617.5M
2022-08-04 2.76 2.79 2.76 2.78 867.6M
2022-08-03 2.78 2.79 2.74 2.75 573.4M
2022-08-02 2.80 2.80 2.75 2.77 594.0M
2022-08-01 2.82 2.83 2.80 2.82 425.6M
2022-07-29 2.87 2.89 2.82 2.83 609.8M
2022-07-28 2.88 2.91 2.86 2.87 811.8M
2022-07-27 2.88 2.89 2.86 2.87 624.6M
2022-07-26 2.88 2.90 2.88 2.89 397.1M
2022-07-25 2.88 2.89 2.87 2.88 394.9M
2022-07-22 2.88 2.91 2.87 2.89 689.5M
2022-07-21 2.90 2.91 2.87 2.87 433.3M
2022-07-20 2.92 2.92 2.90 2.91 435.6M
2022-07-19 2.91 2.91 2.87 2.90 496.1M
2022-07-18 2.88 2.92 2.86 2.91 486.0M
2022-07-15 2.91 2.95 2.87 2.87 802.8M
2022-07-14 2.93 2.94 2.90 2.92 418.5M
2022-07-13 2.94 2.95 2.92 2.94 291.6M
2022-07-12 2.96 2.98 2.93 2.94 412.5M
2022-07-11 2.99 2.99 2.95 2.96 434.1M
2022-07-08 3.02 3.04 3.00 3.01 292.0M
2022-07-07 3.00 3.02 2.98 3.00 383.0M
2022-07-06 3.06 3.06 2.99 3.01 442.6M
2022-07-05 3.08 3.10 3.03 3.06 560.2M
2022-07-04 3.05 3.07 3.02 3.06 305.8M
2022-07-01 3.08 3.08 3.05 3.06 418.4M
2022-06-30 3.02 3.10 3.02 3.07 566.5M
2022-06-29 3.03 3.06 3.01 3.02 455.8M
2022-06-28 3.02 3.10 3.00 3.04 432.2M
2022-06-27 2.99 3.04 2.99 3.02 758.1M
2022-06-24 2.95 2.99 2.95 2.98 540.2M
2022-06-23 2.90 2.95 2.90 2.94 448.7M
2022-06-22 2.93 2.94 2.90 2.90 397.4M
2022-06-21 2.92 2.95 2.91 2.93 571.0M
2022-06-20 2.93 2.95 2.90 2.92 699.1M
2022-06-17 2.87 2.94 2.87 2.93 715.3M
2022-06-16 2.92 2.93 2.88 2.89 464.0M
2022-06-15 2.87 2.96 2.87 2.91 1,227.1M
2022-06-14 2.81 2.88 2.80 2.87 775.6M
2022-06-13 2.85 2.86 2.82 2.84 593.1M
2022-06-10 2.84 2.90 2.83 2.89 470.2M
2022-06-09 2.86 2.88 2.85 2.85 539.8M
2022-06-08 2.84 2.88 2.83 2.86 562.6M
2022-06-07 2.81 2.85 2.80 2.83 577.7M
2022-06-06 2.78 2.81 2.75 2.81 544.3M
2022-06-02 2.77 2.78 2.76 2.78 367.2M
2022-06-01 2.80 2.80 2.77 2.78 512.7M
2022-05-31 2.76 2.80 2.75 2.79 536.2M
2022-05-30 2.77 2.77 2.75 2.76 631.0M
2022-05-27 2.75 2.77 2.74 2.74 539.6M
2022-05-26 2.73 2.75 2.70 2.73 545.8M
2022-05-25 2.72 2.73 2.71 2.73 609.0M
2022-05-24 2.76 2.77 2.72 2.72 712.1M
2022-05-23 2.80 2.80 2.75 2.76 709.4M
2022-05-20 2.74 2.80 2.74 2.79 892.3M
2022-05-19 2.70 2.73 2.70 2.73 446.1M
2022-05-18 2.75 2.75 2.70 2.73 568.9M
2022-05-17 2.71 2.74 2.71 2.74 467.5M
2022-05-16 2.75 2.75 2.69 2.70 592.3M
2022-05-13 2.72 2.74 2.71 2.73 398.7M
2022-05-12 2.71 2.72 2.70 2.70 518.9M
2022-05-11 2.70 2.75 2.70 2.72 927.4M
2022-05-10 2.65 2.72 2.63 2.70 852.0M
2022-05-09 2.69 2.70 2.66 2.68 690.9M
2022-05-06 2.74 2.75 2.70 2.70 976.8M
2022-05-05 2.79 2.81 2.78 2.78 775.7M
2022-04-29 2.76 2.81 2.73 2.79 875.8M
2022-04-28 2.71 2.75 2.70 2.75 1,080.5M
2022-04-27 2.66 2.72 2.66 2.71 1,386.7M
2022-04-26 2.66 2.71 2.65 2.66 1,232.2M
2022-04-25 2.74 2.76 2.66 2.66 1,243.4M
2022-04-22 2.76 2.81 2.75 2.80 609.4M
2022-04-21 2.80 2.83 2.76 2.78 830.8M
2022-04-20 2.85 2.85 2.81 2.82 542.0M
2022-04-19 2.87 2.88 2.82 2.84 611.7M
2022-04-18 2.89 2.89 2.86 2.87 660.4M
2022-04-15 2.90 2.93 2.89 2.91 847.8M
2022-04-14 2.89 2.93 2.88 2.91 763.4M
2022-04-13 2.86 2.90 2.86 2.87 510.8M
2022-04-12 2.83 2.88 2.81 2.88 834.1M
2022-04-11 2.90 2.90 2.82 2.83 715.2M
2022-04-08 2.89 2.92 2.87 2.91 535.8M
2022-04-07 2.90 2.93 2.88 2.88 532.3M
2022-04-06 2.90 2.92 2.89 2.91 825.6M
2022-04-01 2.86 2.94 2.86 2.92 776.6M
2022-03-31 2.89 2.90 2.88 2.88 549.3M
2022-03-30 2.84 2.90 2.84 2.90 743.3M
2022-03-29 2.84 2.86 2.82 2.82 349.5M
2022-03-28 2.81 2.85 2.78 2.84 676.0M
2022-03-25 2.88 2.90 2.84 2.84 425.8M
2022-03-24 2.88 2.90 2.87 2.88 291.6M
2022-03-23 2.89 2.91 2.87 2.90 627.5M
2022-03-22 2.87 2.91 2.86 2.88 490.3M
2022-03-21 2.90 2.90 2.85 2.87 874.3M
2022-03-18 2.85 2.91 2.84 2.89 883.1M
2022-03-17 2.87 2.90 2.84 2.86 1,079.2M
2022-03-16 2.72 2.82 2.67 2.81 1,625.1M
2022-03-15 2.80 2.81 2.68 2.69 1,506.5M
2022-03-14 2.88 2.90 2.83 2.83 930.2M
2022-03-11 2.88 2.93 2.83 2.92 1,036.2M
2022-03-10 2.94 2.95 2.91 2.91 1,078.1M
2022-03-09 2.93 2.95 2.79 2.89 1,242.2M
2022-03-08 2.97 2.99 2.90 2.92 1,236.6M
2022-03-07 3.03 3.03 2.95 2.96 747.5M
2022-03-04 3.05 3.06 3.03 3.05 598.2M
2022-03-03 3.10 3.11 3.07 3.08 360.4M
2022-03-02 3.09 3.10 3.08 3.09 323.3M
2022-03-01 3.07 3.11 3.07 3.11 545.9M
2022-02-28 3.05 3.06 3.03 3.06 318.3M
2022-02-25 3.06 3.09 3.05 3.06 690.4M
2022-02-24 3.08 3.08 3.02 3.04 645.2M
2022-02-23 3.09 3.10 3.07 3.10 528.8M
2022-02-22 3.10 3.10 3.06 3.08 640.1M
2022-02-21 3.14 3.14 3.11 3.13 517.1M
2022-02-18 3.11 3.15 3.10 3.14 396.2M
2022-02-17 3.11 3.14 3.11 3.12 411.8M
2022-02-16 3.11 3.13 3.11 3.12 428.0M
2022-02-15 3.09 3.11 3.08 3.10 419.8M
2022-02-14 3.12 3.12 3.08 3.09 525.5M
2022-02-11 3.12 3.16 3.11 3.12 547.8M
2022-02-10 3.12 3.13 3.11 3.13 502.0M
2022-02-09 3.10 3.13 3.09 3.12 815.9M
2022-02-08 3.10 3.10 3.04 3.10 653.3M
2022-02-07 3.08 3.11 3.07 3.10 740.4M
2022-01-28 3.12 3.13 3.03 3.04 1,199.4M
2022-01-27 3.15 3.15 3.10 3.11 969.8M
2022-01-26 3.14 3.15 3.11 3.14 843.4M
2022-01-25 3.18 3.18 3.13 3.13 743.2M
2022-01-24 3.19 3.20 3.17 3.20 696.5M
2022-01-21 3.21 3.22 3.19 3.21 624.3M
2022-01-20 3.17 3.24 3.17 3.21 741.6M
2022-01-19 3.18 3.19 3.16 3.17 487.0M
2022-01-18 3.13 3.18 3.12 3.17 1,133.8M
2022-01-17 3.12 3.14 3.12 3.13 564.5M
2022-01-14 3.16 3.16 3.12 3.12 728.9M
2022-01-13 3.23 3.23 3.16 3.17 791.7M
2022-01-12 3.21 3.23 3.20 3.22 531.4M
2022-01-11 3.22 3.23 3.19 3.20 550.5M
2022-01-10 3.21 3.22 3.19 3.22 480.6M
2022-01-07 3.20 3.22 3.20 3.21 546.7M
2022-01-06 3.23 3.24 3.18 3.19 781.9M
2022-01-05 3.24 3.28 3.23 3.24 629.3M
2022-01-04 3.27 3.27 3.21 3.25 555.3M