ChinaAMC CSI HK Eq Cnn Mnlnd Fncl ETF (513190)

513190
🏛️ 중국 →
1.65
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1.62 1.62 1.61 1.61 5,567.2K
09:35 1.61 1.62 1.61 1.62 6,702.6K
09:40 1.62 1.62 1.61 1.62 4,544.6K
09:45 1.62 1.62 1.62 1.62 7,831.3K
09:50 1.62 1.62 1.62 1.62 4,786.2K
09:55 1.62 1.62 1.62 1.62 1,624.7K
10:00 1.62 1.62 1.61 1.61 4,566.8K
10:05 1.61 1.62 1.61 1.62 4,047.8K
10:10 1.62 1.62 1.62 1.62 5,078.5K
10:15 1.62 1.62 1.62 1.62 3,104.1K
10:20 1.62 1.62 1.62 1.62 3,111.0K
10:25 1.62 1.62 1.62 1.62 3,116.3K
10:30 1.62 1.62 1.62 1.62 963.7K
10:35 1.62 1.62 1.62 1.62 2,583.8K
10:40 1.62 1.62 1.62 1.62 1,625.6K
10:45 1.62 1.63 1.62 1.62 3,600.1K
10:50 1.62 1.62 1.62 1.62 573.2K
10:55 1.62 1.62 1.62 1.62 3,752.3K
11:00 1.62 1.62 1.62 1.62 175.8K
11:05 1.62 1.62 1.62 1.62 2,518.3K
11:10 1.62 1.62 1.62 1.62 295.4K
11:15 1.62 1.62 1.62 1.62 714.8K
11:20 1.62 1.62 1.62 1.62 3,036.1K
11:25 1.62 1.62 1.62 1.62 2,069.5K
13:00 1.62 1.63 1.62 1.63 5,461.3K
13:05 1.63 1.63 1.62 1.62 3,032.6K
13:10 1.62 1.63 1.62 1.63 1,003.9K
13:15 1.62 1.63 1.62 1.63 3,588.2K
13:20 1.63 1.63 1.63 1.63 7,677.9K
13:25 1.63 1.63 1.63 1.63 2,885.3K
13:30 1.63 1.63 1.63 1.63 1,879.5K
13:35 1.63 1.63 1.63 1.63 4,958.0K
13:40 1.63 1.64 1.63 1.64 5,087.8K
13:45 1.64 1.64 1.63 1.64 4,463.6K
13:50 1.64 1.64 1.63 1.63 2,915.3K
13:55 1.64 1.64 1.63 1.63 1,076.3K
14:00 1.63 1.64 1.63 1.64 7,191.6K
14:05 1.64 1.64 1.64 1.64 5,880.6K
14:10 1.64 1.64 1.64 1.64 3,177.3K
14:15 1.64 1.64 1.64 1.64 6,656.4K
14:20 1.64 1.65 1.64 1.64 5,683.6K
14:25 1.64 1.65 1.64 1.65 15,198.1K
14:30 1.65 1.65 1.64 1.64 33,129.8K
14:35 1.64 1.65 1.64 1.65 27,954.7K
14:40 1.65 1.65 1.65 1.65 25,382.6K
14:45 1.65 1.65 1.65 1.65 16,595.1K
14:50 1.65 1.65 1.65 1.65 6,183.2K
14:55 1.65 1.65 1.64 1.65 4,313.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.62 1.65 1.61 1.65 277.4M
2025-09-25 1.65 1.65 1.62 1.62 125.3M
2025-09-24 1.65 1.66 1.64 1.65 136.5M
2025-09-23 1.65 1.66 1.64 1.65 264.2M
2025-09-22 1.68 1.68 1.64 1.65 194.5M
2025-09-19 1.68 1.68 1.67 1.67 141.3M
2025-09-18 1.71 1.71 1.67 1.68 225.3M
2025-09-17 1.71 1.72 1.70 1.71 115.0M
2025-09-16 1.72 1.73 1.71 1.71 124.0M
2025-09-15 1.74 1.74 1.72 1.72 103.6M
2025-09-12 1.75 1.76 1.74 1.74 152.1M
2025-09-11 1.75 1.75 1.73 1.75 233.1M
2025-09-10 1.71 1.76 1.71 1.75 266.6M
2025-09-09 1.69 1.72 1.69 1.71 172.2M
2025-09-08 1.69 1.69 1.68 1.69 124.2M
2025-09-05 1.68 1.69 1.67 1.69 116.1M
2025-09-04 1.69 1.69 1.67 1.68 224.7M
2025-09-03 1.71 1.72 1.68 1.69 196.2M
2025-09-02 1.69 1.72 1.69 1.71 343.1M
2025-09-01 1.71 1.71 1.69 1.69 162.5M
2025-08-29 1.72 1.75 1.71 1.71 228.7M
2025-08-28 1.70 1.72 1.70 1.72 185.6M
2025-08-27 1.74 1.74 1.70 1.70 221.5M
2025-08-26 1.77 1.77 1.74 1.74 189.8M
2025-08-25 1.76 1.77 1.76 1.77 373.4M
2025-08-22 1.76 1.77 1.75 1.75 442.3M
2025-08-21 1.77 1.77 1.75 1.75 243.2M
2025-08-20 1.75 1.77 1.74 1.77 176.7M
2025-08-19 1.77 1.78 1.75 1.75 146.6M
2025-08-18 1.76 1.78 1.76 1.77 275.9M
2025-08-15 1.77 1.77 1.74 1.76 316.1M
2025-08-14 1.76 1.80 1.76 1.77 229.2M
2025-08-13 1.75 1.76 1.74 1.76 170.5M
2025-08-12 1.72 1.75 1.72 1.74 213.3M
2025-08-11 1.74 1.74 1.72 1.72 149.1M
2025-08-08 1.75 1.75 1.73 1.74 118.9M
2025-08-07 1.74 1.76 1.73 1.75 145.4M
2025-08-06 1.75 1.76 1.73 1.73 144.9M
2025-08-05 1.72 1.75 1.72 1.75 189.8M
2025-08-04 1.70 1.73 1.70 1.72 193.7M
2025-08-01 1.73 1.74 1.70 1.71 129.4M
2025-07-31 1.76 1.76 1.72 1.73 186.8M
2025-07-30 1.76 1.78 1.75 1.76 406.7M
2025-07-29 1.78 1.78 1.75 1.76 137.9M
2025-07-28 1.76 1.80 1.76 1.78 235.1M
2025-07-25 1.78 1.78 1.75 1.76 156.7M
2025-07-24 1.75 1.78 1.75 1.78 389.4M
2025-07-23 1.73 1.76 1.73 1.75 434.2M
2025-07-22 1.73 1.74 1.70 1.72 252.3M
2025-07-21 1.73 1.74 1.72 1.73 184.3M
2025-07-18 1.71 1.73 1.71 1.73 192.7M
2025-07-17 1.72 1.73 1.70 1.71 165.6M
2025-07-16 1.71 1.73 1.71 1.72 165.4M
2025-07-15 1.74 1.75 1.70 1.71 221.7M
2025-07-14 1.73 1.74 1.73 1.73 205.6M
2025-07-11 1.72 1.77 1.72 1.74 350.2M
2025-07-10 1.67 1.73 1.67 1.72 436.9M
2025-07-09 1.69 1.69 1.67 1.67 210.9M
2025-07-08 1.68 1.70 1.68 1.69 135.4M
2025-07-07 1.67 1.68 1.67 1.68 141.2M
2025-07-04 1.66 1.69 1.65 1.67 227.4M
2025-07-03 1.69 1.69 1.66 1.67 175.0M
2025-07-02 1.70 1.70 1.67 1.68 188.8M
2025-07-01 1.66 1.71 1.66 1.70 238.1M
2025-06-30 1.69 1.69 1.66 1.67 129.7M
2025-06-27 1.70 1.72 1.67 1.68 207.5M
2025-06-26 1.72 1.72 1.70 1.70 176.3M
2025-06-25 1.70 1.72 1.68 1.72 322.2M
2025-06-24 1.64 1.69 1.64 1.69 199.0M
2025-06-23 1.61 1.64 1.61 1.64 270.9M
2025-06-20 1.59 1.63 1.58 1.61 226.8M
2025-06-19 1.61 1.62 1.58 1.58 87.7M
2025-06-18 1.62 1.63 1.60 1.61 100.1M
2025-06-17 1.63 1.64 1.62 1.62 73.0M
2025-06-16 1.61 1.63 1.61 1.63 137.8M
2025-06-13 1.62 1.63 1.61 1.61 82.5M
2025-06-12 1.63 1.65 1.62 1.62 173.4M
2025-06-11 1.60 1.63 1.60 1.63 89.1M
2025-06-10 1.57 1.60 1.57 1.59 122.1M
2025-06-09 1.56 1.57 1.56 1.57 55.7M
2025-06-06 1.55 1.57 1.55 1.55 50.8M
2025-06-05 1.54 1.56 1.54 1.55 53.6M
2025-06-04 1.54 1.54 1.53 1.54 47.7M
2025-06-03 1.51 1.54 1.51 1.54 66.6M
2025-05-30 1.52 1.52 1.51 1.51 26.1M
2025-05-29 1.51 1.52 1.51 1.52 20.7M
2025-05-28 1.51 1.52 1.51 1.51 21.4M
2025-05-27 1.51 1.52 1.51 1.51 37.7M
2025-05-26 1.52 1.53 1.51 1.51 35.0M
2025-05-23 1.52 1.53 1.52 1.52 30.0M
2025-05-22 1.52 1.53 1.51 1.52 48.9M
2025-05-21 1.52 1.53 1.51 1.52 56.4M
2025-05-20 1.51 1.52 1.51 1.52 39.6M
2025-05-19 1.52 1.52 1.50 1.50 32.6M
2025-05-16 1.52 1.52 1.50 1.52 48.4M
2025-05-15 1.53 1.54 1.52 1.52 78.5M
2025-05-14 1.50 1.54 1.50 1.53 62.5M
2025-05-13 1.49 1.51 1.49 1.50 50.1M
2025-05-12 1.48 1.50 1.48 1.49 83.0M
2025-05-09 1.47 1.48 1.46 1.47 44.7M
2025-05-08 1.46 1.48 1.46 1.47 31.7M
2025-05-07 1.47 1.48 1.46 1.46 57.7M
2025-05-06 1.44 1.45 1.43 1.45 48.6M
2025-04-30 1.45 1.46 1.42 1.44 109.0M
2025-04-29 1.47 1.48 1.45 1.45 47.9M
2025-04-28 1.46 1.47 1.45 1.47 33.5M
2025-04-25 1.46 1.47 1.45 1.46 66.1M
2025-04-24 1.44 1.46 1.44 1.45 51.4M
2025-04-23 1.45 1.45 1.44 1.44 30.8M
2025-04-22 1.44 1.45 1.42 1.44 70.0M
2025-04-21 1.44 1.49 1.44 1.44 138.2M
2025-04-18 1.43 1.49 1.42 1.43 215.4M
2025-04-17 1.41 1.43 1.41 1.42 22.3M
2025-04-16 1.43 1.44 1.41 1.42 39.7M
2025-04-15 1.42 1.43 1.42 1.43 35.1M
2025-04-14 1.43 1.43 1.41 1.42 29.4M
2025-04-11 1.36 1.41 1.35 1.40 50.2M
2025-04-10 1.37 1.40 1.37 1.37 71.7M
2025-04-09 1.33 1.35 1.31 1.34 42.4M
2025-04-08 1.35 1.36 1.33 1.34 67.7M
2025-04-07 1.43 1.43 1.34 1.35 60.8M
2025-04-03 1.48 1.50 1.48 1.49 33.2M
2025-04-02 1.48 1.50 1.48 1.50 22.4M
2025-04-01 1.48 1.49 1.47 1.48 33.0M
2025-03-31 1.49 1.50 1.47 1.48 108.6M
2025-03-28 1.50 1.50 1.47 1.48 18.6M
2025-03-27 1.49 1.51 1.49 1.49 32.7M
2025-03-26 1.51 1.51 1.49 1.49 25.2M
2025-03-25 1.51 1.53 1.51 1.51 22.3M
2025-03-24 1.52 1.52 1.50 1.52 47.9M
2025-03-21 1.52 1.53 1.50 1.52 35.1M
2025-03-20 1.56 1.56 1.53 1.53 37.3M
2025-03-19 1.55 1.57 1.55 1.56 82.9M
2025-03-18 1.54 1.55 1.54 1.55 83.4M
2025-03-17 1.54 1.54 1.52 1.53 54.6M
2025-03-14 1.48 1.54 1.48 1.52 92.5M
2025-03-13 1.47 1.49 1.47 1.47 41.8M
2025-03-12 1.47 1.48 1.47 1.47 25.9M
2025-03-11 1.46 1.47 1.46 1.47 58.0M
2025-03-10 1.49 1.50 1.47 1.47 65.8M
2025-03-07 1.50 1.50 1.49 1.49 35.0M
2025-03-06 1.49 1.49 1.48 1.49 44.0M
2025-03-05 1.45 1.48 1.45 1.48 40.1M
2025-03-04 1.45 1.45 1.44 1.45 21.1M
2025-03-03 1.44 1.46 1.44 1.45 30.2M
2025-02-28 1.48 1.48 1.44 1.44 42.4M
2025-02-27 1.48 1.48 1.47 1.48 42.8M
2025-02-26 1.46 1.48 1.45 1.48 46.2M
2025-02-25 1.45 1.46 1.43 1.44 34.6M
2025-02-24 1.45 1.48 1.45 1.47 55.9M
2025-02-21 1.45 1.45 1.44 1.45 36.9M
2025-02-20 1.45 1.46 1.44 1.45 20.7M
2025-02-19 1.45 1.46 1.45 1.45 37.0M
2025-02-18 1.47 1.48 1.45 1.45 50.3M
2025-02-17 1.45 1.46 1.43 1.46 47.8M
2025-02-14 1.43 1.45 1.43 1.44 47.5M
2025-02-13 1.44 1.45 1.44 1.45 49.4M
2025-02-12 1.41 1.43 1.41 1.43 30.6M
2025-02-11 1.40 1.41 1.40 1.41 27.3M
2025-02-10 1.38 1.41 1.38 1.40 32.3M
2025-02-07 1.38 1.39 1.38 1.38 66.8M
2025-02-06 1.38 1.39 1.38 1.39 91.9M
2025-02-05 1.39 1.39 1.37 1.38 40.1M
2025-01-27 1.37 1.39 1.37 1.39 28.0M
2025-01-24 1.36 1.37 1.35 1.37 41.1M
2025-01-23 1.33 1.36 1.33 1.35 55.0M
2025-01-22 1.35 1.35 1.32 1.32 14.7M
2025-01-21 1.35 1.35 1.33 1.35 18.9M
2025-01-20 1.33 1.34 1.33 1.34 27.9M
2025-01-17 1.33 1.33 1.32 1.32 22.1M
2025-01-16 1.32 1.33 1.32 1.33 41.4M
2025-01-15 1.31 1.39 1.31 1.31 139.2M
2025-01-14 1.30 1.32 1.28 1.31 20.9M
2025-01-13 1.29 1.29 1.27 1.29 13.6M
2025-01-10 1.32 1.32 1.30 1.30 9.1M
2025-01-09 1.32 1.32 1.31 1.32 13.3M
2025-01-08 1.32 1.34 1.32 1.32 21.1M
2025-01-07 1.33 1.34 1.31 1.32 16.1M
2025-01-06 1.32 1.34 1.32 1.33 19.1M
2025-01-03 1.32 1.33 1.31 1.32 17.9M
2025-01-02 1.37 1.37 1.32 1.33 22.2M