ChinaAMC CSI Equip Industry ETF (516320)

516320
🏛️ 중국 →
0.96
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 0.96 0.97 0.95 0.96 227.6K
09:35 0.96 0.96 0.96 0.96 71.1K
09:40 0.96 0.96 0.96 0.96 129.2K
09:45 0.96 0.96 0.96 0.96 115.5K
09:50 0.96 0.96 0.96 0.96 26.3K
09:55 0.96 0.96 0.96 0.96 106.9K
10:00 0.96 0.96 0.96 0.96 71.0K
10:05 0.96 0.96 0.96 0.96 204.8K
10:10 0.96 0.96 0.96 0.96 18.2K
10:15 0.96 0.96 0.96 0.96 47.0K
10:20 0.96 0.96 0.96 0.96 25.0K
10:25 0.96 0.96 0.96 0.96 5.3K
10:30 0.96 0.96 0.96 0.96 2.4K
10:35 0.97 0.97 0.96 0.96 35.0K
10:40 0.96 0.96 0.96 0.96 64.5K
10:45 0.96 0.97 0.96 0.97 25.6K
10:50 0.96 0.97 0.96 0.97 9.6K
10:55 0.97 0.97 0.97 0.97 74.9K
11:00 0.97 0.97 0.97 0.97 74.4K
11:05 0.97 0.97 0.97 0.97 94.5K
11:10 0.97 0.97 0.97 0.97 22.5K
11:15 0.97 0.97 0.97 0.97 76.8K
11:20 0.97 0.97 0.97 0.97 5.8K
11:25 0.97 0.97 0.97 0.97 0.1K
13:00 0.97 0.97 0.97 0.97 157.7K
13:05 0.97 0.97 0.97 0.97 0.9K
13:10 0.97 0.97 0.96 0.96 130.2K
13:15 0.96 0.97 0.96 0.97 34.1K
13:20 0.97 0.97 0.97 0.97 6.1K
13:25 0.97 0.97 0.97 0.97 26.1K
13:30 0.97 0.97 0.96 0.96 74.1K
13:35 0.97 0.97 0.96 0.97 46.4K
13:40 0.97 0.97 0.97 0.97 56.3K
13:45 0.97 0.97 0.97 0.97 45.8K
13:50 0.96 0.96 0.96 0.96 32.9K
13:55 0.96 0.97 0.96 0.97 53.0K
14:00 0.97 0.97 0.97 0.97 9.7K
14:10 0.97 0.97 0.97 0.97 8.8K
14:15 0.97 0.97 0.97 0.97 1.0K
14:20 0.97 0.97 0.97 0.97 4.0K
14:25 0.97 0.97 0.97 0.97 27.7K
14:30 0.97 0.97 0.97 0.97 13.4K
14:35 0.97 0.97 0.97 0.97 87.0K
14:40 0.97 0.97 0.97 0.97 96.3K
14:45 0.97 0.97 0.97 0.97 6.0K
14:50 0.97 0.97 0.97 0.97 69.6K
14:55 0.97 0.97 0.97 0.97 21.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 0.96 0.97 0.96 0.96 2.8M
2025-09-25 0.96 0.97 0.95 0.97 2.5M
2025-09-24 0.93 0.96 0.92 0.96 3.8M
2025-09-23 0.93 0.94 0.91 0.93 2.6M
2025-09-22 0.93 0.94 0.92 0.93 3.2M
2025-09-19 0.92 0.94 0.92 0.93 3.9M
2025-09-18 0.94 0.94 0.91 0.92 4.7M
2025-09-17 0.92 0.94 0.91 0.93 3.3M
2025-09-16 0.92 0.92 0.90 0.92 5.4M
2025-09-15 0.91 0.93 0.91 0.92 4.8M
2025-09-12 0.91 0.92 0.90 0.91 5.6M
2025-09-11 0.89 0.91 0.88 0.91 5.4M
2025-09-10 0.90 0.90 0.88 0.89 2.4M
2025-09-09 0.91 0.91 0.90 0.90 4.1M
2025-09-08 0.90 0.92 0.89 0.91 7.6M
2025-09-05 0.85 0.90 0.85 0.90 7.9M
2025-09-04 0.87 0.88 0.84 0.85 7.5M
2025-09-03 0.88 0.88 0.86 0.86 3.0M
2025-09-02 0.88 0.88 0.86 0.87 4.4M
2025-09-01 0.87 0.88 0.86 0.88 4.8M
2025-08-29 0.85 0.88 0.85 0.87 8.1M
2025-08-28 0.84 0.85 0.83 0.85 6.0M
2025-08-27 0.86 0.86 0.84 0.84 4.0M
2025-08-26 0.86 0.86 0.85 0.85 3.3M
2025-08-25 0.84 0.86 0.84 0.86 6.6M
2025-08-22 0.82 0.84 0.82 0.84 3.8M
2025-08-21 0.83 0.83 0.82 0.82 2.8M
2025-08-20 0.82 0.83 0.81 0.83 3.1M
2025-08-19 0.82 0.82 0.82 0.82 2.9M
2025-08-18 0.82 0.83 0.82 0.82 4.2M
2025-08-15 0.80 0.82 0.80 0.82 4.1M
2025-08-14 0.81 0.81 0.79 0.80 4.5M
2025-08-13 0.80 0.81 0.80 0.81 4.7M
2025-08-12 0.80 0.80 0.79 0.80 2.0M
2025-08-11 0.80 0.80 0.79 0.80 3.0M
2025-08-08 0.79 0.80 0.79 0.79 3.0M
2025-08-07 0.79 0.79 0.78 0.79 2.9M
2025-08-06 0.78 0.79 0.78 0.79 3.9M
2025-08-05 0.78 0.78 0.77 0.78 2.4M
2025-08-04 0.77 0.77 0.77 0.77 3.2M
2025-08-01 0.77 0.78 0.77 0.77 2.0M
2025-07-31 0.79 0.79 0.77 0.77 3.8M
2025-07-30 0.80 0.80 0.78 0.79 2.3M
2025-07-29 0.79 0.80 0.79 0.80 1.8M
2025-07-28 0.79 0.79 0.79 0.79 1.7M
2025-07-25 0.80 0.80 0.79 0.79 3.5M
2025-07-24 0.78 0.80 0.78 0.80 2.1M
2025-07-23 0.80 0.81 0.79 0.79 6.9M
2025-07-22 0.78 0.80 0.78 0.80 9.1M
2025-07-21 0.77 0.78 0.77 0.78 6.2M
2025-07-18 0.76 0.77 0.76 0.77 3.1M
2025-07-17 0.75 0.76 0.75 0.76 2.3M
2025-07-16 0.75 0.75 0.75 0.75 3.3M
2025-07-15 0.76 0.76 0.75 0.75 3.3M
2025-07-14 0.76 0.76 0.75 0.76 0.7M
2025-07-11 0.75 0.76 0.75 0.75 1.8M
2025-07-10 0.75 0.75 0.75 0.75 1.0M
2025-07-09 0.75 0.76 0.75 0.75 4.0M
2025-07-08 0.74 0.75 0.74 0.75 3.2M
2025-07-07 0.74 0.74 0.73 0.74 0.7M
2025-07-04 0.74 0.74 0.74 0.74 2.3M
2025-07-03 0.73 0.74 0.73 0.74 4.7M
2025-07-02 0.74 0.74 0.73 0.73 3.0M
2025-07-01 0.74 0.74 0.73 0.73 1.2M
2025-06-30 0.73 0.74 0.73 0.74 3.2M
2025-06-27 0.73 0.73 0.72 0.72 1.6M
2025-06-26 0.73 0.73 0.72 0.72 2.4M
2025-06-25 0.71 0.73 0.71 0.73 4.9M
2025-06-24 0.70 0.71 0.69 0.71 4.6M
2025-06-23 0.70 0.70 0.70 0.70 1.0M
2025-06-20 0.70 0.70 0.70 0.70 0.8M
2025-06-19 0.71 0.71 0.70 0.70 2.3M
2025-06-18 0.71 0.71 0.71 0.71 1.8M
2025-06-17 0.71 0.71 0.70 0.71 1.8M
2025-06-16 0.71 0.71 0.70 0.71 2.7M
2025-06-13 0.71 0.71 0.70 0.71 2.3M
2025-06-12 0.71 0.71 0.71 0.71 2.1M
2025-06-11 0.71 0.71 0.71 0.71 1.6M
2025-06-10 0.71 0.71 0.70 0.70 1.6M
2025-06-09 0.71 0.71 0.71 0.71 1.1M
2025-06-06 0.71 0.71 0.70 0.71 1.5M
2025-06-05 0.70 0.71 0.70 0.71 3.8M
2025-06-04 0.70 0.70 0.70 0.70 1.1M
2025-06-03 0.70 0.70 0.70 0.70 1.0M
2025-05-30 0.71 0.71 0.70 0.70 0.8M
2025-05-29 0.70 0.71 0.70 0.71 0.4M
2025-05-28 0.71 0.71 0.70 0.70 0.5M
2025-05-27 0.71 0.71 0.70 0.71 0.5M
2025-05-26 0.72 0.72 0.71 0.71 0.6M
2025-05-23 0.72 0.73 0.71 0.71 0.6M
2025-05-22 0.73 0.73 0.72 0.72 1.2M
2025-05-21 0.72 0.73 0.72 0.73 1.7M
2025-05-20 0.72 0.72 0.72 0.72 0.4M
2025-05-19 0.72 0.72 0.72 0.72 1.6M
2025-05-16 0.72 0.73 0.72 0.72 0.9M
2025-05-15 0.73 0.73 0.72 0.72 2.2M
2025-05-14 0.73 0.74 0.73 0.73 0.8M
2025-05-13 0.74 0.74 0.73 0.73 1.5M
2025-05-12 0.73 0.74 0.73 0.74 4.7M
2025-05-09 0.72 0.73 0.71 0.72 2.6M
2025-05-08 0.71 0.72 0.71 0.72 2.5M
2025-05-07 0.71 0.72 0.71 0.71 2.3M
2025-05-06 0.70 0.71 0.70 0.71 0.7M
2025-04-30 0.69 0.70 0.69 0.70 2.1M
2025-04-29 0.69 0.70 0.69 0.69 1.8M
2025-04-28 0.70 0.70 0.69 0.69 2.2M
2025-04-25 0.70 0.70 0.69 0.70 2.3M
2025-04-24 0.70 0.70 0.69 0.70 3.4M
2025-04-23 0.69 0.70 0.69 0.70 2.9M
2025-04-22 0.69 0.70 0.69 0.69 1.5M
2025-04-21 0.68 0.70 0.68 0.70 2.6M
2025-04-18 0.68 0.69 0.68 0.69 4.7M
2025-04-17 0.69 0.69 0.69 0.69 3.2M
2025-04-16 0.69 0.69 0.68 0.69 4.7M
2025-04-15 0.70 0.70 0.69 0.69 7.6M
2025-04-14 0.70 0.70 0.69 0.70 7.4M
2025-04-11 0.69 0.70 0.68 0.69 4.0M
2025-04-10 0.68 0.70 0.68 0.69 3.9M
2025-04-09 0.66 0.68 0.65 0.67 5.4M
2025-04-08 0.66 0.67 0.65 0.66 5.5M
2025-04-07 0.67 0.73 0.66 0.66 10.9M
2025-04-03 0.73 0.74 0.73 0.73 2.9M
2025-04-02 0.74 0.74 0.74 0.74 2.2M
2025-04-01 0.74 0.75 0.74 0.74 2.2M
2025-03-31 0.75 0.76 0.73 0.74 2.9M
2025-03-28 0.76 0.76 0.75 0.75 3.5M
2025-03-27 0.76 0.76 0.75 0.76 1.0M
2025-03-26 0.76 0.77 0.76 0.76 1.6M
2025-03-25 0.76 0.77 0.76 0.76 4.5M
2025-03-24 0.76 0.76 0.75 0.76 3.7M
2025-03-21 0.77 0.78 0.76 0.76 3.6M
2025-03-20 0.77 0.78 0.77 0.77 2.3M
2025-03-19 0.78 0.78 0.77 0.77 2.2M
2025-03-18 0.77 0.78 0.76 0.77 5.7M
2025-03-17 0.78 0.78 0.77 0.77 4.3M
2025-03-14 0.76 0.78 0.76 0.77 4.8M
2025-03-13 0.77 0.77 0.76 0.76 1.7M
2025-03-12 0.77 0.78 0.77 0.77 2.0M
2025-03-11 0.77 0.77 0.76 0.77 3.0M
2025-03-10 0.77 0.77 0.77 0.77 1.5M
2025-03-07 0.77 0.77 0.76 0.77 3.4M
2025-03-06 0.76 0.77 0.76 0.77 2.3M
2025-03-05 0.76 0.77 0.76 0.76 3.9M
2025-03-04 0.76 0.76 0.75 0.76 5.4M
2025-03-03 0.75 0.77 0.75 0.76 6.3M
2025-02-28 0.77 0.77 0.75 0.75 5.2M
2025-02-27 0.77 0.77 0.76 0.77 4.1M
2025-02-26 0.76 0.77 0.76 0.77 6.4M
2025-02-25 0.76 0.76 0.75 0.76 3.8M
2025-02-24 0.76 0.76 0.75 0.76 3.7M
2025-02-21 0.75 0.76 0.75 0.76 4.8M
2025-02-20 0.75 0.75 0.74 0.75 2.1M
2025-02-19 0.74 0.75 0.74 0.75 3.2M
2025-02-18 0.75 0.75 0.74 0.74 3.7M
2025-02-17 0.75 0.75 0.74 0.75 3.0M
2025-02-14 0.74 0.75 0.74 0.75 3.2M
2025-02-13 0.74 0.75 0.74 0.74 3.2M
2025-02-12 0.73 0.75 0.73 0.75 3.7M
2025-02-11 0.75 0.75 0.74 0.74 3.2M
2025-02-10 0.75 0.75 0.74 0.75 5.8M
2025-02-07 0.74 0.76 0.73 0.75 6.3M
2025-02-06 0.72 0.74 0.72 0.74 3.5M
2025-02-05 0.73 0.73 0.72 0.72 2.8M
2025-01-27 0.74 0.74 0.73 0.73 3.6M
2025-01-24 0.72 0.74 0.72 0.73 1.4M
2025-01-23 0.73 0.74 0.72 0.72 2.2M
2025-01-22 0.73 0.73 0.72 0.73 3.0M
2025-01-21 0.74 0.74 0.73 0.73 1.7M
2025-01-20 0.73 0.74 0.73 0.74 5.0M
2025-01-17 0.72 0.73 0.72 0.73 2.2M
2025-01-16 0.72 0.73 0.72 0.72 3.7M
2025-01-15 0.73 0.73 0.72 0.72 2.2M
2025-01-14 0.70 0.73 0.70 0.73 5.6M
2025-01-13 0.70 0.71 0.70 0.70 5.6M
2025-01-10 0.71 0.72 0.70 0.70 4.2M
2025-01-09 0.71 0.72 0.71 0.71 2.2M
2025-01-08 0.71 0.72 0.70 0.71 4.5M
2025-01-07 0.71 0.71 0.70 0.71 5.3M
2025-01-06 0.71 0.72 0.71 0.71 2.7M
2025-01-03 0.73 0.73 0.71 0.71 4.3M
2025-01-02 0.75 0.76 0.72 0.73 5.0M