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
2023-12-29 2.35 2.37 2.35 2.36 917.5M
2023-12-28 2.30 2.36 2.30 2.36 1,306.7M
2023-12-27 2.30 2.31 2.29 2.30 1,140.2M
2023-12-26 2.31 2.31 2.29 2.30 1,001.4M
2023-12-25 2.31 2.31 2.30 2.31 825.4M
2023-12-22 2.30 2.32 2.29 2.31 1,771.1M
2023-12-21 2.26 2.31 2.26 2.30 1,403.5M
2023-12-20 2.29 2.30 2.27 2.27 711.9M
2023-12-19 2.28 2.30 2.27 2.29 783.4M
2023-12-18 2.27 2.29 2.26 2.28 746.5M
2023-12-15 2.29 2.32 2.27 2.28 1,194.5M
2023-12-14 2.30 2.31 2.28 2.28 799.7M
2023-12-13 2.33 2.33 2.29 2.29 916.6M
2023-12-12 2.32 2.34 2.31 2.34 1,271.1M
2023-12-11 2.30 2.33 2.28 2.33 1,389.0M
2023-12-08 2.31 2.32 2.30 2.31 578.4M
2023-12-07 2.31 2.32 2.29 2.31 845.8M
2023-12-06 2.32 2.33 2.31 2.32 724.3M
2023-12-05 2.36 2.36 2.32 2.32 966.8M
2023-12-04 2.39 2.39 2.37 2.37 602.1M
2023-12-01 2.40 2.40 2.37 2.39 1,637.2M
2023-11-30 2.39 2.41 2.39 2.40 549.8M
2023-11-29 2.41 2.41 2.38 2.40 1,410.3M
2023-11-28 2.40 2.41 2.40 2.41 510.6M
2023-11-27 2.43 2.43 2.39 2.41 647.5M
2023-11-24 2.48 2.48 2.46 2.47 643.0M
2023-11-23 2.47 2.48 2.46 2.48 540.8M
2023-11-22 2.49 2.49 2.47 2.47 600.9M
2023-11-21 2.49 2.51 2.49 2.49 800.5M
2023-11-20 2.47 2.49 2.46 2.48 706.3M
2023-11-17 2.47 2.48 2.45 2.47 2,805.4M
2023-11-16 2.50 2.50 2.48 2.48 797.7M
2023-11-15 2.50 2.51 2.49 2.50 715.0M
2023-11-14 2.49 2.50 2.47 2.48 550.8M
2023-11-13 2.49 2.50 2.47 2.48 496.0M
2023-11-10 2.51 2.51 2.49 2.49 593.9M
2023-11-09 2.51 2.52 2.51 2.51 539.4M
2023-11-08 2.52 2.53 2.50 2.51 498.0M
2023-11-07 2.53 2.53 2.51 2.52 511.3M
2023-11-06 2.53 2.54 2.52 2.53 570.2M
2023-11-03 2.50 2.52 2.50 2.51 445.4M
2023-11-02 2.50 2.52 2.49 2.49 439.6M
2023-11-01 2.53 2.53 2.49 2.50 1,005.1M
2023-10-31 2.49 2.49 2.48 2.49 698.4M
2023-10-30 2.49 2.50 2.48 2.49 561.5M
2023-10-27 2.46 2.50 2.46 2.49 674.3M
2023-10-26 2.45 2.47 2.45 2.47 587.8M
2023-10-25 2.48 2.49 2.46 2.46 1,167.0M
2023-10-24 2.45 2.46 2.43 2.45 804.5M
2023-10-23 2.46 2.46 2.42 2.44 1,172.4M
2023-10-20 2.46 2.47 2.45 2.46 967.3M
2023-10-19 2.53 2.53 2.47 2.47 1,548.9M
2023-10-18 2.55 2.56 2.54 2.54 644.9M
2023-10-17 2.55 2.56 2.54 2.55 512.4M
2023-10-16 2.57 2.57 2.54 2.54 545.6M
2023-10-13 2.57 2.58 2.56 2.57 627.4M
2023-10-12 2.59 2.60 2.58 2.59 647.1M
2023-10-11 2.57 2.58 2.56 2.57 499.6M
2023-10-10 2.59 2.60 2.56 2.56 639.3M
2023-10-09 2.58 2.58 2.55 2.58 709.5M
2023-09-28 2.61 2.61 2.58 2.58 901.9M
2023-09-27 2.59 2.62 2.59 2.60 787.7M
2023-09-26 2.61 2.61 2.59 2.59 539.0M
2023-09-25 2.63 2.63 2.61 2.61 630.7M
2023-09-22 2.57 2.64 2.57 2.63 1,248.6M
2023-09-21 2.59 2.60 2.57 2.57 636.1M
2023-09-20 2.61 2.61 2.60 2.60 540.8M
2023-09-19 2.61 2.61 2.59 2.61 408.7M
2023-09-18 2.59 2.61 2.58 2.61 511.6M
2023-09-15 2.62 2.63 2.59 2.60 1,125.9M
2023-09-14 2.60 2.62 2.59 2.61 565.6M
2023-09-13 2.61 2.62 2.58 2.60 661.5M
2023-09-12 2.61 2.62 2.60 2.61 308.6M
2023-09-11 2.60 2.63 2.59 2.61 484.6M
2023-09-08 2.60 2.61 2.59 2.60 516.8M
2023-09-07 2.63 2.63 2.61 2.61 448.8M
2023-09-06 2.63 2.64 2.62 2.64 452.2M
2023-09-05 2.65 2.65 2.64 2.64 489.6M
2023-09-04 2.63 2.66 2.62 2.66 966.2M
2023-09-01 2.60 2.62 2.60 2.61 807.3M
2023-08-31 2.60 2.61 2.58 2.59 551.4M
2023-08-30 2.61 2.62 2.60 2.60 666.4M
2023-08-29 2.59 2.63 2.59 2.61 1,078.4M
2023-08-28 2.71 2.71 2.58 2.60 1,869.4M
2023-08-25 2.55 2.58 2.54 2.56 790.0M
2023-08-24 2.54 2.57 2.54 2.55 665.8M
2023-08-23 2.56 2.57 2.53 2.53 988.1M
2023-08-22 2.56 2.58 2.54 2.57 950.8M
2023-08-21 2.58 2.58 2.55 2.55 774.3M
2023-08-18 2.61 2.62 2.58 2.58 1,009.9M
2023-08-17 2.59 2.62 2.58 2.61 803.7M
2023-08-16 2.61 2.63 2.60 2.60 691.4M
2023-08-15 2.62 2.63 2.60 2.62 749.6M
2023-08-14 2.62 2.63 2.60 2.62 701.9M
2023-08-11 2.71 2.71 2.64 2.64 1,316.5M
2023-08-10 2.70 2.71 2.69 2.71 670.7M
2023-08-09 2.70 2.72 2.70 2.71 956.9M
2023-08-08 2.71 2.73 2.69 2.71 815.8M
2023-08-07 2.71 2.72 2.70 2.71 950.7M
2023-08-04 2.75 2.76 2.72 2.73 963.3M
2023-08-03 2.70 2.73 2.69 2.72 801.6M
2023-08-02 2.72 2.73 2.69 2.70 858.8M
2023-08-01 2.73 2.75 2.72 2.72 711.9M
2023-07-31 2.75 2.78 2.72 2.73 976.6M
2023-07-28 2.64 2.74 2.64 2.73 1,117.6M
2023-07-27 2.66 2.67 2.64 2.65 787.9M
2023-07-26 2.65 2.66 2.64 2.65 487.0M
2023-07-25 2.61 2.66 2.61 2.66 1,531.7M
2023-07-24 2.57 2.58 2.56 2.57 387.4M
2023-07-21 2.58 2.60 2.57 2.59 733.9M
2023-07-20 2.59 2.61 2.57 2.58 470.7M
2023-07-19 2.58 2.59 2.57 2.59 354.1M
2023-07-18 2.59 2.59 2.57 2.58 283.8M
2023-07-17 2.60 2.60 2.58 2.59 590.6M
2023-07-14 2.61 2.62 2.60 2.61 364.8M
2023-07-13 2.58 2.61 2.58 2.61 538.8M
2023-07-12 2.57 2.58 2.56 2.57 352.1M
2023-07-11 2.56 2.57 2.56 2.57 377.4M
2023-07-10 2.55 2.57 2.54 2.55 349.9M
2023-07-07 2.54 2.55 2.53 2.54 357.0M
2023-07-06 2.56 2.58 2.55 2.55 275.5M
2023-07-05 2.58 2.59 2.56 2.57 290.8M
2023-07-04 2.58 2.59 2.57 2.58 234.9M
2023-07-03 2.55 2.58 2.55 2.58 535.4M
2023-06-30 2.53 2.56 2.53 2.54 423.8M
2023-06-29 2.55 2.55 2.53 2.54 335.8M
2023-06-28 2.54 2.55 2.53 2.55 799.2M
2023-06-27 2.53 2.55 2.52 2.54 603.0M
2023-06-26 2.54 2.54 2.52 2.53 821.2M
2023-06-21 2.58 2.58 2.55 2.55 509.5M
2023-06-20 2.59 2.60 2.58 2.58 331.4M
2023-06-19 2.62 2.62 2.59 2.59 390.5M
2023-06-16 2.60 2.63 2.60 2.63 552.8M
2023-06-15 2.57 2.60 2.57 2.60 475.7M
2023-06-14 2.57 2.59 2.56 2.56 641.9M
2023-06-13 2.55 2.57 2.54 2.57 349.6M
2023-06-12 2.55 2.57 2.54 2.56 698.3M
2023-06-09 2.55 2.56 2.55 2.56 673.7M
2023-06-08 2.52 2.56 2.51 2.55 606.5M
2023-06-07 2.53 2.55 2.51 2.52 419.7M
2023-06-06 2.54 2.57 2.52 2.52 608.9M
2023-06-05 2.54 2.55 2.53 2.54 367.3M
2023-06-02 2.52 2.56 2.52 2.55 634.9M
2023-06-01 2.50 2.53 2.50 2.50 744.2M
2023-05-31 2.53 2.53 2.49 2.50 822.0M
2023-05-30 2.55 2.56 2.51 2.54 773.3M
2023-05-29 2.57 2.58 2.54 2.55 487.4M
2023-05-26 2.56 2.57 2.54 2.56 489.5M
2023-05-25 2.57 2.58 2.54 2.57 567.3M
2023-05-24 2.61 2.62 2.58 2.58 1,025.6M
2023-05-23 2.66 2.67 2.62 2.62 568.0M
2023-05-22 2.63 2.67 2.63 2.66 605.8M
2023-05-19 2.64 2.65 2.61 2.63 489.6M
2023-05-18 2.66 2.67 2.64 2.65 500.2M
2023-05-17 2.67 2.68 2.64 2.65 646.4M
2023-05-16 2.68 2.69 2.66 2.68 414.0M
2023-05-15 2.63 2.68 2.62 2.68 736.5M
2023-05-12 2.67 2.67 2.63 2.63 838.2M
2023-05-11 2.68 2.69 2.66 2.67 341.5M
2023-05-10 2.70 2.71 2.67 2.67 1,267.1M
2023-05-09 2.73 2.75 2.71 2.71 946.0M
2023-05-08 2.69 2.73 2.69 2.72 771.9M
2023-05-05 2.70 2.71 2.68 2.69 427.6M
2023-05-04 2.67 2.70 2.66 2.70 803.3M
2023-04-28 2.66 2.69 2.66 2.68 538.6M
2023-04-27 2.62 2.66 2.62 2.65 610.7M
2023-04-26 2.62 2.63 2.61 2.62 990.2M
2023-04-25 2.63 2.63 2.60 2.62 684.4M
2023-04-24 2.66 2.66 2.61 2.62 653.8M
2023-04-21 2.71 2.71 2.66 2.66 694.0M
2023-04-20 2.72 2.73 2.70 2.71 992.8M
2023-04-19 2.75 2.75 2.72 2.72 705.9M
2023-04-18 2.74 2.76 2.73 2.75 684.1M
2023-04-17 2.68 2.74 2.68 2.74 826.0M
2023-04-14 2.68 2.70 2.67 2.68 375.9M
2023-04-13 2.66 2.68 2.66 2.67 426.1M
2023-04-12 2.69 2.69 2.67 2.67 353.0M
2023-04-11 2.69 2.70 2.67 2.68 513.5M
2023-04-10 2.69 2.70 2.68 2.69 427.5M
2023-04-07 2.67 2.70 2.67 2.69 439.4M
2023-04-06 2.67 2.68 2.66 2.67 510.2M
2023-04-04 2.68 2.68 2.66 2.68 527.8M
2023-04-03 2.67 2.68 2.66 2.67 577.6M
2023-03-31 2.68 2.69 2.66 2.67 582.7M
2023-03-30 2.64 2.67 2.63 2.67 581.1M
2023-03-29 2.66 2.66 2.64 2.64 437.0M
2023-03-28 2.65 2.66 2.64 2.64 481.4M
2023-03-27 2.66 2.66 2.63 2.64 497.2M
2023-03-24 2.67 2.67 2.65 2.66 422.4M
2023-03-23 2.65 2.67 2.65 2.67 421.8M
2023-03-22 2.65 2.67 2.65 2.66 779.7M
2023-03-21 2.63 2.65 2.63 2.65 877.5M
2023-03-20 2.64 2.65 2.62 2.62 559.0M
2023-03-17 2.65 2.68 2.62 2.64 1,107.7M
2023-03-16 2.64 2.66 2.63 2.63 644.8M
2023-03-15 2.67 2.68 2.65 2.65 679.8M
2023-03-14 2.67 2.67 2.63 2.65 665.3M
2023-03-13 2.64 2.68 2.64 2.67 579.3M
2023-03-10 2.66 2.67 2.64 2.64 782.6M
2023-03-09 2.70 2.70 2.66 2.68 925.2M
2023-03-08 2.71 2.71 2.69 2.70 650.6M
2023-03-07 2.74 2.77 2.72 2.72 849.6M
2023-03-06 2.78 2.78 2.74 2.75 671.6M
2023-03-03 2.79 2.79 2.76 2.78 510.6M
2023-03-02 2.77 2.79 2.77 2.78 491.2M
2023-03-01 2.74 2.79 2.74 2.78 1,075.3M
2023-02-28 2.74 2.75 2.71 2.75 574.7M
2023-02-27 2.72 2.75 2.72 2.73 375.4M
2023-02-24 2.77 2.77 2.73 2.74 584.6M
2023-02-23 2.78 2.80 2.76 2.78 549.3M
2023-02-22 2.80 2.81 2.77 2.78 906.9M
2023-02-21 2.80 2.82 2.79 2.81 1,257.1M
2023-02-20 2.73 2.80 2.72 2.80 1,616.3M
2023-02-17 2.75 2.77 2.72 2.72 828.6M
2023-02-16 2.76 2.80 2.73 2.75 928.4M
2023-02-15 2.79 2.79 2.76 2.76 462.9M
2023-02-14 2.78 2.79 2.77 2.79 369.8M
2023-02-13 2.75 2.78 2.74 2.78 691.4M
2023-02-10 2.76 2.77 2.75 2.76 447.1M
2023-02-09 2.74 2.78 2.73 2.77 741.9M
2023-02-08 2.75 2.77 2.74 2.74 411.6M
2023-02-07 2.75 2.76 2.74 2.75 538.6M
2023-02-06 2.76 2.76 2.72 2.74 802.6M
2023-02-03 2.81 2.82 2.76 2.78 718.6M
2023-02-02 2.84 2.84 2.81 2.83 605.1M
2023-02-01 2.83 2.83 2.79 2.83 880.2M
2023-01-31 2.85 2.87 2.81 2.82 1,002.3M
2023-01-30 2.90 2.91 2.84 2.85 722.2M
2023-01-20 2.84 2.86 2.83 2.85 515.3M
2023-01-19 2.81 2.83 2.79 2.83 1,060.9M
2023-01-18 2.84 2.85 2.82 2.82 437.4M
2023-01-17 2.85 2.85 2.82 2.84 774.5M
2023-01-16 2.80 2.88 2.80 2.85 1,494.3M
2023-01-13 2.76 2.80 2.76 2.80 621.2M
2023-01-12 2.76 2.76 2.74 2.75 376.0M
2023-01-11 2.75 2.77 2.74 2.75 550.1M
2023-01-10 2.75 2.76 2.74 2.74 370.4M
2023-01-09 2.73 2.76 2.73 2.75 576.7M
2023-01-06 2.71 2.73 2.71 2.72 520.7M
2023-01-05 2.68 2.72 2.68 2.71 767.4M
2023-01-04 2.65 2.67 2.65 2.66 681.2M
2023-01-03 2.64 2.66 2.62 2.65 699.4M