ChinaAMC CNI consumer electronics theme ETF (159732)

159732
🏛️ 중국 →
1.15
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 0.64 0.64 0.62 0.62 6.2M
2022-12-29 0.63 0.63 0.63 0.63 2.6M
2022-12-28 0.63 0.64 0.63 0.63 4.5M
2022-12-27 0.63 0.64 0.63 0.64 6.2M
2022-12-26 0.62 0.63 0.62 0.63 13.7M
2022-12-23 0.62 0.62 0.61 0.62 10.5M
2022-12-22 0.63 0.64 0.62 0.62 10.9M
2022-12-21 0.64 0.64 0.63 0.63 14.9M
2022-12-20 0.64 0.64 0.63 0.63 7.9M
2022-12-19 0.65 0.66 0.63 0.64 10.8M
2022-12-16 0.66 0.66 0.65 0.65 7.7M
2022-12-15 0.65 0.66 0.65 0.66 13.8M
2022-12-14 0.66 0.67 0.65 0.65 14.0M
2022-12-13 0.66 0.66 0.65 0.66 11.7M
2022-12-12 0.65 0.67 0.65 0.66 24.4M
2022-12-09 0.65 0.65 0.65 0.65 10.7M
2022-12-08 0.67 0.67 0.65 0.65 17.5M
2022-12-07 0.67 0.67 0.65 0.66 14.0M
2022-12-06 0.66 0.67 0.65 0.67 11.7M
2022-12-05 0.65 0.66 0.65 0.65 10.1M
2022-12-02 0.66 0.66 0.65 0.65 7.0M
2022-12-01 0.67 0.67 0.65 0.66 8.1M
2022-11-30 0.66 0.66 0.65 0.65 6.0M
2022-11-29 0.64 0.65 0.64 0.65 6.0M
2022-11-28 0.64 0.65 0.63 0.64 11.3M
2022-11-25 0.65 0.66 0.65 0.65 6.8M
2022-11-24 0.66 0.66 0.65 0.65 8.8M
2022-11-23 0.66 0.66 0.65 0.66 9.1M
2022-11-22 0.66 0.67 0.66 0.66 11.4M
2022-11-21 0.67 0.67 0.66 0.67 11.3M
2022-11-18 0.68 0.69 0.67 0.67 10.4M
2022-11-17 0.68 0.69 0.67 0.68 18.3M
2022-11-16 0.69 0.69 0.68 0.68 17.8M
2022-11-15 0.64 0.69 0.64 0.69 24.1M
2022-11-14 0.64 0.66 0.64 0.64 9.9M
2022-11-11 0.64 0.65 0.64 0.64 18.4M
2022-11-10 0.64 0.64 0.63 0.63 18.1M
2022-11-09 0.65 0.66 0.64 0.64 21.8M
2022-11-08 0.66 0.66 0.65 0.66 16.2M
2022-11-07 0.67 0.67 0.66 0.66 21.3M
2022-11-04 0.65 0.66 0.65 0.66 14.9M
2022-11-03 0.64 0.65 0.63 0.65 15.4M
2022-11-02 0.63 0.65 0.63 0.64 18.6M
2022-11-01 0.60 0.63 0.60 0.63 13.0M
2022-10-31 0.61 0.62 0.60 0.61 12.5M
2022-10-28 0.62 0.62 0.60 0.60 11.2M
2022-10-27 0.63 0.63 0.62 0.63 6.0M
2022-10-26 0.61 0.63 0.61 0.63 12.2M
2022-10-25 0.62 0.62 0.61 0.61 9.7M
2022-10-24 0.62 0.64 0.61 0.62 9.8M
2022-10-21 0.63 0.63 0.63 0.63 8.5M
2022-10-20 0.62 0.64 0.62 0.63 14.8M
2022-10-19 0.63 0.64 0.63 0.63 7.5M
2022-10-18 0.64 0.64 0.63 0.64 9.8M
2022-10-17 0.63 0.64 0.62 0.64 12.4M
2022-10-14 0.62 0.63 0.61 0.63 9.4M
2022-10-13 0.61 0.62 0.61 0.61 10.2M
2022-10-12 0.58 0.61 0.58 0.61 16.9M
2022-10-11 0.59 0.59 0.58 0.59 11.3M
2022-10-10 0.60 0.61 0.58 0.59 10.7M
2022-09-30 0.62 0.63 0.61 0.61 8.9M
2022-09-29 0.63 0.63 0.62 0.62 8.0M
2022-09-28 0.64 0.65 0.63 0.63 6.7M
2022-09-27 0.63 0.64 0.63 0.64 8.8M
2022-09-26 0.63 0.64 0.62 0.63 7.2M
2022-09-23 0.65 0.65 0.63 0.63 7.2M
2022-09-22 0.65 0.65 0.64 0.65 6.4M
2022-09-21 0.66 0.66 0.65 0.65 8.8M
2022-09-20 0.66 0.66 0.65 0.66 5.2M
2022-09-19 0.66 0.67 0.66 0.66 5.8M
2022-09-16 0.68 0.68 0.66 0.67 8.2M
2022-09-15 0.70 0.70 0.67 0.68 11.8M
2022-09-14 0.70 0.70 0.69 0.70 6.9M
2022-09-13 0.71 0.72 0.71 0.71 8.5M
2022-09-09 0.71 0.71 0.70 0.71 5.7M
2022-09-08 0.71 0.72 0.71 0.71 8.3M
2022-09-07 0.71 0.72 0.71 0.72 9.9M
2022-09-06 0.70 0.71 0.70 0.71 9.2M
2022-09-05 0.71 0.71 0.70 0.70 6.6M
2022-09-02 0.70 0.71 0.70 0.71 10.2M
2022-09-01 0.72 0.72 0.70 0.70 10.2M
2022-08-31 0.72 0.73 0.71 0.72 10.3M
2022-08-30 0.72 0.73 0.72 0.72 4.9M
2022-08-29 0.72 0.73 0.72 0.73 6.8M
2022-08-26 0.74 0.75 0.73 0.73 9.8M
2022-08-25 0.74 0.74 0.73 0.74 17.0M
2022-08-24 0.77 0.78 0.73 0.73 26.6M
2022-08-23 0.78 0.78 0.77 0.78 15.5M
2022-08-22 0.77 0.79 0.75 0.78 20.0M
2022-08-19 0.79 0.80 0.77 0.77 19.5M
2022-08-18 0.79 0.80 0.78 0.79 22.4M
2022-08-17 0.76 0.79 0.76 0.79 21.4M
2022-08-16 0.76 0.78 0.76 0.77 13.5M
2022-08-15 0.78 0.78 0.77 0.77 17.5M
2022-08-12 0.80 0.80 0.78 0.78 43.1M
2022-08-11 0.76 0.80 0.76 0.80 28.9M
2022-08-10 0.77 0.77 0.76 0.76 8.9M
2022-08-09 0.77 0.77 0.76 0.77 8.4M
2022-08-08 0.77 0.78 0.76 0.77 8.0M
2022-08-05 0.75 0.77 0.75 0.77 13.3M
2022-08-04 0.74 0.75 0.74 0.75 7.4M
2022-08-03 0.75 0.76 0.74 0.74 12.1M
2022-08-02 0.74 0.76 0.73 0.75 15.6M
2022-08-01 0.73 0.76 0.72 0.76 14.9M
2022-07-29 0.74 0.74 0.73 0.73 6.1M
2022-07-28 0.72 0.75 0.72 0.74 12.0M
2022-07-27 0.71 0.72 0.71 0.72 2.4M
2022-07-26 0.71 0.72 0.71 0.72 2.1M
2022-07-25 0.73 0.73 0.71 0.71 3.6M
2022-07-22 0.74 0.75 0.72 0.73 4.6M
2022-07-21 0.73 0.74 0.72 0.74 5.6M
2022-07-20 0.74 0.74 0.73 0.73 4.0M
2022-07-19 0.73 0.73 0.72 0.73 3.4M
2022-07-18 0.73 0.73 0.71 0.73 5.9M
2022-07-15 0.72 0.74 0.71 0.72 7.7M
2022-07-14 0.71 0.73 0.71 0.72 4.1M
2022-07-13 0.72 0.72 0.71 0.72 5.9M
2022-07-12 0.73 0.74 0.72 0.72 5.9M
2022-07-11 0.76 0.76 0.73 0.74 8.1M
2022-07-08 0.75 0.77 0.75 0.76 11.9M
2022-07-07 0.74 0.75 0.73 0.75 9.0M
2022-07-06 0.74 0.75 0.73 0.74 9.6M
2022-07-05 0.75 0.76 0.73 0.74 10.6M
2022-07-04 0.77 0.77 0.75 0.75 14.6M
2022-07-01 0.77 0.78 0.76 0.77 6.7M
2022-06-30 0.76 0.78 0.76 0.77 9.5M
2022-06-29 0.77 0.79 0.76 0.76 15.0M
2022-06-28 0.74 0.78 0.74 0.78 9.9M
2022-06-27 0.74 0.76 0.74 0.75 9.7M
2022-06-24 0.73 0.75 0.73 0.74 12.8M
2022-06-23 0.72 0.73 0.71 0.73 9.0M
2022-06-22 0.74 0.75 0.72 0.72 12.7M
2022-06-21 0.74 0.75 0.73 0.74 9.6M
2022-06-20 0.75 0.75 0.73 0.74 6.2M
2022-06-17 0.74 0.74 0.72 0.74 8.5M
2022-06-16 0.74 0.75 0.74 0.74 12.7M
2022-06-15 0.71 0.75 0.71 0.74 22.9M
2022-06-14 0.72 0.73 0.69 0.71 10.6M
2022-06-13 0.72 0.73 0.72 0.73 6.6M
2022-06-10 0.72 0.73 0.72 0.73 7.3M
2022-06-09 0.76 0.76 0.72 0.73 9.5M
2022-06-08 0.76 0.76 0.74 0.75 8.1M
2022-06-07 0.77 0.77 0.75 0.76 11.6M
2022-06-06 0.75 0.77 0.74 0.77 11.1M
2022-06-02 0.73 0.75 0.72 0.74 10.4M
2022-06-01 0.75 0.75 0.73 0.74 19.1M
2022-05-31 0.70 0.74 0.70 0.74 16.6M
2022-05-30 0.70 0.71 0.70 0.70 3.2M
2022-05-27 0.70 0.72 0.69 0.70 2.7M
2022-05-26 0.70 0.71 0.68 0.70 4.3M
2022-05-25 0.70 0.70 0.68 0.69 4.4M
2022-05-24 0.72 0.73 0.69 0.69 4.5M
2022-05-23 0.72 0.72 0.71 0.72 1.6M
2022-05-20 0.72 0.72 0.71 0.72 1.5M
2022-05-19 0.70 0.71 0.69 0.71 3.0M
2022-05-18 0.70 0.71 0.70 0.70 5.2M
2022-05-17 0.68 0.70 0.67 0.70 4.8M
2022-05-16 0.69 0.70 0.68 0.68 2.2M
2022-05-13 0.69 0.69 0.68 0.69 1.1M
2022-05-12 0.70 0.70 0.68 0.69 3.8M
2022-05-11 0.67 0.71 0.67 0.69 7.8M
2022-05-10 0.64 0.67 0.64 0.66 2.0M
2022-05-09 0.65 0.66 0.64 0.65 0.9M
2022-05-06 0.66 0.66 0.65 0.65 2.1M
2022-05-05 0.67 0.68 0.67 0.67 1.9M
2022-04-29 0.64 0.68 0.64 0.67 3.8M
2022-04-28 0.64 0.65 0.63 0.64 2.9M
2022-04-27 0.60 0.64 0.60 0.64 5.2M
2022-04-26 0.63 0.64 0.60 0.60 4.2M
2022-04-25 0.67 0.67 0.63 0.63 13.0M
2022-04-22 0.68 0.68 0.67 0.67 6.9M
2022-04-21 0.70 0.71 0.68 0.69 6.3M
2022-04-20 0.70 0.71 0.69 0.70 3.6M
2022-04-19 0.72 0.72 0.70 0.70 5.5M
2022-04-18 0.71 0.72 0.70 0.72 5.8M
2022-04-15 0.69 0.70 0.69 0.70 6.1M
2022-04-14 0.69 0.70 0.68 0.70 5.6M
2022-04-13 0.69 0.69 0.68 0.69 3.9M
2022-04-12 0.69 0.70 0.68 0.70 5.0M
2022-04-11 0.72 0.72 0.69 0.69 6.5M
2022-04-08 0.73 0.73 0.72 0.72 4.9M
2022-04-07 0.74 0.74 0.73 0.73 5.0M
2022-04-06 0.75 0.76 0.74 0.74 4.6M
2022-04-01 0.76 0.77 0.75 0.76 5.2M
2022-03-31 0.77 0.77 0.76 0.76 3.1M
2022-03-30 0.76 0.78 0.76 0.77 2.9M
2022-03-29 0.78 0.79 0.75 0.76 3.8M
2022-03-28 0.79 0.79 0.78 0.78 5.9M
2022-03-25 0.81 0.81 0.79 0.79 2.6M
2022-03-24 0.82 0.82 0.80 0.81 3.2M
2022-03-23 0.82 0.82 0.81 0.82 4.6M
2022-03-22 0.82 0.83 0.82 0.82 3.4M
2022-03-21 0.83 0.83 0.82 0.82 3.8M
2022-03-18 0.82 0.82 0.81 0.82 4.3M
2022-03-17 0.81 0.83 0.81 0.82 5.5M
2022-03-16 0.77 0.80 0.76 0.80 9.3M
2022-03-15 0.81 0.81 0.77 0.77 10.6M
2022-03-14 0.82 0.84 0.81 0.81 8.1M
2022-03-11 0.81 0.83 0.81 0.83 11.6M
2022-03-10 0.83 0.85 0.83 0.84 8.8M
2022-03-09 0.82 0.84 0.79 0.83 11.3M
2022-03-08 0.83 0.85 0.81 0.82 8.6M
2022-03-07 0.87 0.87 0.83 0.84 6.6M
2022-03-04 0.87 0.89 0.87 0.88 5.7M
2022-03-03 0.91 0.91 0.88 0.88 11.0M
2022-03-02 0.92 0.92 0.90 0.91 6.1M
2022-03-01 0.95 0.95 0.91 0.92 2.9M
2022-02-28 0.93 0.94 0.92 0.92 5.2M
2022-02-25 0.92 0.95 0.92 0.93 3.4M
2022-02-24 0.94 0.94 0.91 0.93 10.3M
2022-02-23 0.90 0.94 0.90 0.94 7.6M
2022-02-22 0.91 0.91 0.89 0.90 6.8M
2022-02-21 0.92 0.92 0.91 0.91 3.1M
2022-02-18 0.91 0.92 0.91 0.92 5.8M
2022-02-17 0.92 0.93 0.91 0.92 6.8M
2022-02-16 0.92 0.93 0.92 0.92 4.2M
2022-02-15 0.89 0.92 0.89 0.92 5.9M
2022-02-14 0.89 0.90 0.89 0.89 3.4M
2022-02-11 0.91 0.91 0.89 0.89 6.8M
2022-02-10 0.92 0.93 0.91 0.92 4.3M
2022-02-09 0.91 0.92 0.90 0.92 4.6M
2022-02-08 0.94 0.94 0.89 0.91 20.7M
2022-02-07 0.96 0.96 0.93 0.93 7.1M
2022-01-28 0.96 0.97 0.93 0.93 4.2M
2022-01-27 0.97 0.97 0.94 0.95 5.2M
2022-01-26 0.97 0.99 0.96 0.98 6.9M
2022-01-25 1.00 1.00 0.97 0.97 4.9M
2022-01-24 0.98 1.01 0.98 1.00 4.7M
2022-01-21 1.00 1.01 0.99 0.99 4.1M
2022-01-20 1.01 1.02 1.00 1.00 2.8M
2022-01-19 1.02 1.03 1.00 1.01 3.4M
2022-01-18 1.02 1.04 1.02 1.03 3.3M
2022-01-17 1.00 1.03 1.00 1.02 3.6M
2022-01-14 0.99 1.01 0.99 1.00 5.2M
2022-01-13 1.02 1.02 1.00 1.00 4.8M
2022-01-12 1.00 1.02 1.00 1.02 3.5M
2022-01-11 1.04 1.04 1.00 1.00 4.4M
2022-01-10 1.02 1.04 1.01 1.03 5.3M
2022-01-07 1.03 1.04 1.02 1.02 3.5M
2022-01-06 1.04 1.04 1.02 1.03 7.4M
2022-01-05 1.09 1.09 1.03 1.04 9.3M
2022-01-04 1.08 1.09 1.07 1.09 4.3M