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
2023-12-29 0.68 0.70 0.68 0.69 107.2M
2023-12-28 0.67 0.68 0.66 0.68 60.0M
2023-12-27 0.65 0.67 0.65 0.67 52.5M
2023-12-26 0.67 0.67 0.65 0.65 55.2M
2023-12-25 0.66 0.67 0.66 0.67 53.9M
2023-12-22 0.67 0.67 0.66 0.66 52.7M
2023-12-21 0.66 0.67 0.66 0.67 45.1M
2023-12-20 0.67 0.67 0.66 0.66 42.5M
2023-12-19 0.66 0.67 0.66 0.67 50.3M
2023-12-18 0.67 0.67 0.66 0.66 41.0M
2023-12-15 0.67 0.68 0.67 0.67 47.3M
2023-12-14 0.68 0.68 0.67 0.67 80.1M
2023-12-13 0.68 0.68 0.68 0.68 37.9M
2023-12-12 0.68 0.68 0.68 0.68 52.0M
2023-12-11 0.67 0.68 0.66 0.68 49.0M
2023-12-08 0.66 0.67 0.66 0.67 52.4M
2023-12-07 0.66 0.66 0.66 0.66 50.2M
2023-12-06 0.66 0.67 0.66 0.66 74.9M
2023-12-05 0.68 0.68 0.66 0.66 69.8M
2023-12-04 0.69 0.69 0.68 0.68 108.5M
2023-12-01 0.69 0.69 0.68 0.69 48.4M
2023-11-30 0.69 0.69 0.68 0.69 85.5M
2023-11-29 0.69 0.70 0.69 0.69 68.8M
2023-11-28 0.69 0.69 0.68 0.69 101.1M
2023-11-27 0.68 0.69 0.68 0.69 62.9M
2023-11-24 0.69 0.69 0.68 0.68 54.5M
2023-11-23 0.68 0.69 0.68 0.69 70.8M
2023-11-22 0.69 0.69 0.68 0.68 90.0M
2023-11-21 0.70 0.70 0.69 0.69 81.0M
2023-11-20 0.71 0.71 0.70 0.70 83.2M
2023-11-17 0.70 0.71 0.70 0.71 60.4M
2023-11-16 0.71 0.71 0.70 0.70 85.6M
2023-11-15 0.71 0.72 0.71 0.72 92.9M
2023-11-14 0.70 0.71 0.70 0.71 85.1M
2023-11-13 0.71 0.71 0.70 0.70 102.9M
2023-11-10 0.70 0.71 0.70 0.71 76.8M
2023-11-09 0.71 0.72 0.70 0.71 107.9M
2023-11-08 0.72 0.72 0.71 0.71 121.6M
2023-11-07 0.72 0.73 0.72 0.72 178.5M
2023-11-06 0.71 0.73 0.71 0.72 132.9M
2023-11-03 0.69 0.70 0.68 0.70 146.7M
2023-11-02 0.69 0.70 0.68 0.68 72.5M
2023-11-01 0.70 0.71 0.69 0.69 117.1M
2023-10-31 0.71 0.72 0.70 0.70 77.8M
2023-10-30 0.67 0.71 0.67 0.71 124.7M
2023-10-27 0.66 0.67 0.60 0.67 34.4M
2023-10-26 0.65 0.66 0.65 0.66 29.5M
2023-10-25 0.66 0.66 0.65 0.66 33.1M
2023-10-24 0.66 0.66 0.64 0.66 34.6M
2023-10-23 0.65 0.66 0.65 0.66 36.1M
2023-10-20 0.67 0.67 0.65 0.65 45.4M
2023-10-19 0.67 0.68 0.67 0.67 34.6M
2023-10-18 0.69 0.69 0.67 0.67 31.1M
2023-10-17 0.69 0.69 0.68 0.69 31.7M
2023-10-16 0.70 0.70 0.68 0.69 54.3M
2023-10-13 0.69 0.71 0.69 0.70 70.7M
2023-10-12 0.69 0.70 0.69 0.69 33.6M
2023-10-11 0.68 0.70 0.67 0.69 40.9M
2023-10-10 0.67 0.68 0.67 0.67 32.4M
2023-10-09 0.66 0.68 0.66 0.67 39.0M
2023-09-28 0.66 0.66 0.65 0.66 22.1M
2023-09-27 0.65 0.65 0.65 0.65 16.8M
2023-09-26 0.65 0.66 0.65 0.65 15.2M
2023-09-25 0.66 0.66 0.65 0.65 9.1M
2023-09-22 0.64 0.66 0.64 0.66 14.0M
2023-09-21 0.64 0.64 0.64 0.64 14.7M
2023-09-20 0.65 0.65 0.64 0.64 14.5M
2023-09-19 0.65 0.65 0.65 0.65 9.5M
2023-09-18 0.65 0.66 0.65 0.65 14.6M
2023-09-15 0.65 0.66 0.64 0.65 18.8M
2023-09-14 0.66 0.66 0.64 0.65 17.6M
2023-09-13 0.67 0.67 0.65 0.66 19.9M
2023-09-12 0.67 0.67 0.66 0.67 18.1M
2023-09-11 0.66 0.67 0.66 0.67 17.6M
2023-09-08 0.65 0.67 0.65 0.66 19.0M
2023-09-07 0.67 0.68 0.66 0.66 11.9M
2023-09-06 0.67 0.68 0.67 0.68 18.0M
2023-09-05 0.68 0.69 0.67 0.68 25.5M
2023-09-04 0.67 0.68 0.67 0.68 14.6M
2023-09-01 0.67 0.67 0.67 0.67 3.7M
2023-08-31 0.67 0.68 0.66 0.67 22.3M
2023-08-30 0.66 0.68 0.66 0.67 34.8M
2023-08-29 0.63 0.66 0.63 0.66 9.4M
2023-08-28 0.68 0.68 0.63 0.63 5.3M
2023-08-25 0.64 0.64 0.62 0.63 7.1M
2023-08-24 0.64 0.65 0.63 0.64 4.7M
2023-08-23 0.65 0.65 0.63 0.63 4.3M
2023-08-22 0.64 0.65 0.63 0.65 7.2M
2023-08-21 0.65 0.65 0.64 0.64 7.0M
2023-08-18 0.66 0.66 0.65 0.65 5.1M
2023-08-17 0.66 0.66 0.65 0.66 4.9M
2023-08-16 0.67 0.67 0.65 0.66 5.6M
2023-08-15 0.67 0.68 0.66 0.67 6.3M
2023-08-14 0.68 0.68 0.67 0.67 14.8M
2023-08-11 0.69 0.70 0.68 0.68 5.5M
2023-08-10 0.69 0.70 0.69 0.69 5.3M
2023-08-09 0.70 0.70 0.69 0.69 5.1M
2023-08-08 0.71 0.71 0.70 0.70 4.9M
2023-08-07 0.71 0.71 0.70 0.71 5.3M
2023-08-04 0.71 0.71 0.70 0.71 9.3M
2023-08-03 0.71 0.71 0.70 0.71 5.2M
2023-08-02 0.71 0.71 0.70 0.71 8.3M
2023-08-01 0.70 0.71 0.70 0.71 13.6M
2023-07-31 0.70 0.71 0.70 0.70 11.0M
2023-07-28 0.69 0.70 0.68 0.70 11.3M
2023-07-27 0.70 0.70 0.68 0.69 20.8M
2023-07-26 0.70 0.71 0.69 0.70 8.7M
2023-07-25 0.70 0.71 0.70 0.70 8.3M
2023-07-24 0.69 0.70 0.69 0.69 10.0M
2023-07-21 0.70 0.70 0.69 0.69 42.9M
2023-07-20 0.72 0.72 0.70 0.70 13.0M
2023-07-19 0.72 0.73 0.71 0.72 8.2M
2023-07-18 0.72 0.73 0.72 0.72 19.9M
2023-07-17 0.72 0.72 0.71 0.72 12.3M
2023-07-14 0.72 0.73 0.72 0.72 13.7M
2023-07-13 0.71 0.72 0.71 0.72 14.9M
2023-07-12 0.72 0.72 0.70 0.71 45.1M
2023-07-11 0.70 0.72 0.70 0.72 16.1M
2023-07-10 0.70 0.71 0.70 0.70 7.9M
2023-07-07 0.70 0.71 0.69 0.70 12.3M
2023-07-06 0.70 0.71 0.70 0.71 18.0M
2023-07-05 0.71 0.71 0.70 0.70 13.4M
2023-07-04 0.69 0.71 0.69 0.71 30.3M
2023-07-03 0.68 0.70 0.68 0.69 13.3M
2023-06-30 0.67 0.69 0.67 0.68 9.0M
2023-06-29 0.66 0.68 0.66 0.67 9.6M
2023-06-28 0.68 0.68 0.66 0.67 9.1M
2023-06-27 0.67 0.68 0.67 0.68 9.9M
2023-06-26 0.66 0.68 0.66 0.67 11.3M
2023-06-21 0.70 0.70 0.68 0.68 16.8M
2023-06-20 0.70 0.70 0.69 0.70 14.1M
2023-06-19 0.69 0.70 0.69 0.69 15.0M
2023-06-16 0.68 0.69 0.67 0.69 12.0M
2023-06-15 0.68 0.68 0.67 0.68 8.5M
2023-06-14 0.67 0.68 0.67 0.68 9.7M
2023-06-13 0.67 0.68 0.66 0.67 15.5M
2023-06-12 0.65 0.66 0.65 0.66 14.7M
2023-06-09 0.64 0.65 0.64 0.65 15.9M
2023-06-08 0.65 0.65 0.64 0.64 13.0M
2023-06-07 0.64 0.66 0.64 0.65 15.9M
2023-06-06 0.67 0.67 0.64 0.65 21.6M
2023-06-05 0.66 0.68 0.66 0.67 14.6M
2023-06-02 0.68 0.68 0.66 0.67 15.9M
2023-06-01 0.66 0.67 0.65 0.67 16.8M
2023-05-31 0.66 0.66 0.65 0.66 12.7M
2023-05-30 0.64 0.66 0.64 0.66 15.4M
2023-05-29 0.66 0.66 0.65 0.65 13.5M
2023-05-26 0.64 0.65 0.64 0.65 14.8M
2023-05-25 0.64 0.65 0.63 0.64 13.2M
2023-05-24 0.64 0.65 0.64 0.64 28.2M
2023-05-23 0.65 0.65 0.64 0.64 12.1M
2023-05-22 0.66 0.66 0.65 0.65 18.0M
2023-05-19 0.65 0.66 0.64 0.66 40.1M
2023-05-18 0.65 0.65 0.64 0.64 17.8M
2023-05-17 0.64 0.65 0.64 0.64 21.3M
2023-05-16 0.64 0.64 0.63 0.64 20.1M
2023-05-15 0.63 0.64 0.62 0.64 15.3M
2023-05-12 0.64 0.64 0.63 0.63 12.4M
2023-05-11 0.63 0.64 0.63 0.63 16.8M
2023-05-10 0.64 0.64 0.62 0.63 22.3M
2023-05-09 0.63 0.64 0.62 0.63 27.5M
2023-05-08 0.62 0.63 0.62 0.63 14.9M
2023-05-05 0.63 0.63 0.62 0.62 21.7M
2023-05-04 0.64 0.64 0.63 0.63 23.1M
2023-04-28 0.63 0.64 0.63 0.64 27.3M
2023-04-27 0.63 0.64 0.63 0.63 23.0M
2023-04-26 0.64 0.64 0.63 0.64 18.2M
2023-04-25 0.66 0.66 0.64 0.65 34.7M
2023-04-24 0.68 0.69 0.66 0.66 35.9M
2023-04-21 0.71 0.72 0.68 0.68 33.9M
2023-04-20 0.71 0.72 0.71 0.72 19.0M
2023-04-19 0.72 0.73 0.71 0.71 22.5M
2023-04-18 0.72 0.73 0.72 0.72 21.9M
2023-04-17 0.74 0.74 0.73 0.73 17.2M
2023-04-14 0.73 0.74 0.72 0.74 29.4M
2023-04-13 0.77 0.77 0.73 0.73 32.2M
2023-04-12 0.74 0.76 0.74 0.76 35.0M
2023-04-11 0.73 0.75 0.73 0.74 18.9M
2023-04-10 0.76 0.77 0.74 0.74 32.8M
2023-04-07 0.77 0.77 0.75 0.76 43.7M
2023-04-06 0.73 0.77 0.72 0.76 43.4M
2023-04-04 0.73 0.74 0.72 0.73 25.8M
2023-04-03 0.71 0.73 0.71 0.73 24.2M
2023-03-31 0.72 0.72 0.70 0.71 12.9M
2023-03-30 0.71 0.72 0.70 0.71 14.0M
2023-03-29 0.69 0.71 0.69 0.71 17.4M
2023-03-28 0.72 0.72 0.70 0.70 19.0M
2023-03-27 0.73 0.74 0.71 0.72 20.7M
2023-03-24 0.72 0.73 0.72 0.73 24.1M
2023-03-23 0.70 0.72 0.69 0.72 23.8M
2023-03-22 0.69 0.70 0.69 0.69 12.4M
2023-03-21 0.69 0.69 0.68 0.68 10.1M
2023-03-20 0.67 0.68 0.66 0.68 13.6M
2023-03-17 0.67 0.67 0.66 0.67 11.6M
2023-03-16 0.67 0.67 0.66 0.66 10.0M
2023-03-15 0.67 0.68 0.67 0.67 9.5M
2023-03-14 0.67 0.67 0.65 0.66 12.1M
2023-03-13 0.66 0.66 0.66 0.66 8.7M
2023-03-10 0.67 0.67 0.66 0.66 10.1M
2023-03-09 0.67 0.68 0.67 0.67 11.0M
2023-03-08 0.67 0.68 0.66 0.67 8.5M
2023-03-07 0.69 0.69 0.67 0.67 10.3M
2023-03-06 0.69 0.70 0.68 0.69 7.2M
2023-03-03 0.69 0.69 0.68 0.69 11.4M
2023-03-02 0.70 0.70 0.69 0.69 19.8M
2023-03-01 0.68 0.69 0.68 0.69 9.4M
2023-02-28 0.68 0.69 0.68 0.69 7.4M
2023-02-27 0.69 0.70 0.68 0.68 12.1M
2023-02-24 0.70 0.70 0.69 0.69 14.1M
2023-02-23 0.70 0.70 0.69 0.70 6.6M
2023-02-22 0.70 0.70 0.69 0.70 8.4M
2023-02-21 0.70 0.71 0.70 0.70 13.7M
2023-02-20 0.69 0.70 0.69 0.70 13.3M
2023-02-17 0.71 0.72 0.69 0.69 16.6M
2023-02-16 0.74 0.74 0.71 0.71 25.0M
2023-02-15 0.72 0.73 0.72 0.73 15.5M
2023-02-14 0.72 0.73 0.71 0.72 12.0M
2023-02-13 0.71 0.72 0.71 0.72 8.4M
2023-02-10 0.72 0.72 0.71 0.71 12.8M
2023-02-09 0.69 0.72 0.69 0.72 16.0M
2023-02-08 0.71 0.71 0.69 0.70 13.1M
2023-02-07 0.70 0.71 0.70 0.70 10.9M
2023-02-06 0.71 0.71 0.70 0.71 11.3M
2023-02-03 0.71 0.72 0.70 0.72 24.6M
2023-02-02 0.72 0.72 0.71 0.71 12.0M
2023-02-01 0.70 0.71 0.70 0.71 22.8M
2023-01-31 0.71 0.71 0.70 0.70 15.8M
2023-01-30 0.71 0.72 0.70 0.71 33.0M
2023-01-20 0.70 0.70 0.69 0.69 9.9M
2023-01-19 0.69 0.69 0.68 0.69 10.7M
2023-01-18 0.68 0.68 0.68 0.68 11.0M
2023-01-17 0.67 0.69 0.66 0.68 17.9M
2023-01-16 0.65 0.67 0.64 0.67 18.9M
2023-01-13 0.65 0.65 0.64 0.65 6.5M
2023-01-12 0.64 0.65 0.64 0.65 6.8M
2023-01-11 0.66 0.66 0.64 0.65 8.5M
2023-01-10 0.64 0.65 0.64 0.65 12.8M
2023-01-09 0.64 0.65 0.64 0.64 12.9M
2023-01-06 0.63 0.64 0.63 0.64 22.4M
2023-01-05 0.62 0.63 0.62 0.63 14.7M
2023-01-04 0.63 0.63 0.62 0.62 19.5M
2023-01-03 0.63 0.63 0.62 0.63 11.6M