ChinaAMC CSI Infrastructure Index ETF (159635)

159635
🏛️ 중국 →
1.09
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 0.88 0.88 0.88 0.88 18.7M
2023-12-28 0.86 0.88 0.86 0.88 21.1M
2023-12-27 0.86 0.87 0.85 0.86 17.1M
2023-12-26 0.86 0.86 0.86 0.86 12.8M
2023-12-25 0.86 0.86 0.86 0.86 15.9M
2023-12-22 0.86 0.87 0.86 0.86 16.7M
2023-12-21 0.85 0.86 0.85 0.86 16.0M
2023-12-20 0.86 0.86 0.85 0.85 16.0M
2023-12-19 0.86 0.86 0.85 0.86 14.7M
2023-12-18 0.86 0.87 0.86 0.86 13.9M
2023-12-15 0.87 0.88 0.87 0.87 14.8M
2023-12-14 0.88 0.88 0.87 0.87 12.6M
2023-12-13 0.88 0.88 0.87 0.87 11.8M
2023-12-12 0.87 0.88 0.87 0.88 11.6M
2023-12-11 0.87 0.88 0.86 0.88 15.5M
2023-12-08 0.88 0.88 0.87 0.87 16.6M
2023-12-07 0.88 0.88 0.87 0.88 12.3M
2023-12-06 0.88 0.88 0.87 0.88 13.8M
2023-12-05 0.89 0.89 0.88 0.88 14.1M
2023-12-04 0.90 0.90 0.89 0.90 12.4M
2023-12-01 0.89 0.90 0.89 0.90 12.2M
2023-11-30 0.89 0.90 0.89 0.89 12.4M
2023-11-29 0.90 0.90 0.89 0.89 11.7M
2023-11-28 0.90 0.90 0.90 0.90 14.5M
2023-11-27 0.91 0.91 0.90 0.90 14.0M
2023-11-24 0.92 0.92 0.91 0.91 17.3M
2023-11-23 0.91 0.92 0.91 0.92 14.7M
2023-11-22 0.92 0.92 0.91 0.91 18.4M
2023-11-21 0.92 0.93 0.92 0.92 15.5M
2023-11-20 0.92 0.92 0.91 0.92 13.8M
2023-11-17 0.91 0.92 0.91 0.91 17.3M
2023-11-16 0.92 0.92 0.91 0.92 14.8M
2023-11-15 0.92 0.93 0.92 0.92 18.4M
2023-11-14 0.92 0.93 0.92 0.92 16.4M
2023-11-13 0.91 0.92 0.91 0.92 13.2M
2023-11-10 0.92 0.92 0.91 0.91 14.2M
2023-11-09 0.92 0.92 0.92 0.92 14.2M
2023-11-08 0.92 0.92 0.91 0.92 11.0M
2023-11-07 0.93 0.93 0.92 0.92 13.8M
2023-11-06 0.92 0.93 0.91 0.93 18.1M
2023-11-03 0.91 0.92 0.91 0.92 11.7M
2023-11-02 0.92 0.92 0.91 0.91 12.0M
2023-11-01 0.92 0.92 0.91 0.92 13.4M
2023-10-31 0.93 0.93 0.92 0.92 10.1M
2023-10-30 0.94 0.94 0.93 0.93 15.8M
2023-10-27 0.93 0.95 0.93 0.94 11.4M
2023-10-26 0.93 0.94 0.92 0.93 11.6M
2023-10-25 0.94 0.95 0.93 0.94 15.3M
2023-10-24 0.91 0.91 0.90 0.91 13.4M
2023-10-23 0.92 0.92 0.90 0.91 16.2M
2023-10-20 0.93 0.93 0.93 0.93 14.5M
2023-10-19 0.95 0.95 0.93 0.93 12.0M
2023-10-18 0.96 0.96 0.94 0.95 14.1M
2023-10-17 0.96 0.96 0.95 0.96 13.9M
2023-10-16 0.96 0.96 0.95 0.96 15.8M
2023-10-13 0.97 0.97 0.96 0.96 16.1M
2023-10-12 0.96 0.98 0.96 0.97 14.9M
2023-10-11 0.96 0.97 0.96 0.96 14.5M
2023-10-10 1.00 1.01 0.96 0.96 44.2M
2023-10-09 1.01 1.01 1.00 1.00 18.5M
2023-09-28 1.01 1.01 1.00 1.01 10.2M
2023-09-27 0.99 1.01 0.99 1.01 9.5M
2023-09-26 1.00 1.00 0.99 1.00 10.1M
2023-09-25 1.01 1.01 1.00 1.00 10.7M
2023-09-22 0.99 1.01 0.99 1.01 15.8M
2023-09-21 1.00 1.01 0.99 0.99 11.5M
2023-09-20 1.01 1.01 1.00 1.00 13.0M
2023-09-19 1.00 1.01 1.00 1.01 12.2M
2023-09-18 1.00 1.00 1.00 1.00 25.8M
2023-09-15 1.02 1.02 1.00 1.01 26.4M
2023-09-14 1.01 1.02 1.01 1.01 18.8M
2023-09-13 1.02 1.02 1.01 1.01 17.6M
2023-09-12 1.02 1.02 1.02 1.02 17.3M
2023-09-11 1.01 1.02 1.01 1.02 17.3M
2023-09-08 1.01 1.01 1.01 1.01 16.2M
2023-09-07 1.03 1.03 1.01 1.01 27.7M
2023-09-06 1.03 1.03 1.02 1.03 12.7M
2023-09-05 1.04 1.05 1.03 1.03 19.5M
2023-09-04 1.02 1.04 1.02 1.04 16.2M
2023-09-01 1.01 1.03 1.01 1.02 19.4M
2023-08-31 1.01 1.02 1.00 1.01 17.1M
2023-08-30 1.02 1.02 1.00 1.01 17.0M
2023-08-29 1.01 1.02 1.01 1.02 17.1M
2023-08-28 1.03 1.04 1.01 1.01 13.3M
2023-08-25 1.00 1.01 0.99 1.00 15.8M
2023-08-24 1.04 1.05 1.00 1.00 20.2M
2023-08-23 1.07 1.07 1.04 1.04 12.7M
2023-08-22 1.06 1.07 1.05 1.07 13.7M
2023-08-21 1.06 1.07 1.06 1.06 11.1M
2023-08-18 1.08 1.09 1.06 1.06 13.9M
2023-08-17 1.07 1.08 1.07 1.08 14.6M
2023-08-16 1.09 1.09 1.07 1.08 12.5M
2023-08-15 1.09 1.09 1.07 1.08 13.3M
2023-08-14 1.08 1.09 1.06 1.09 14.1M
2023-08-11 1.10 1.11 1.08 1.08 14.7M
2023-08-10 1.11 1.11 1.10 1.10 19.5M
2023-08-09 1.11 1.11 1.10 1.11 30.3M
2023-08-08 1.11 1.12 1.10 1.11 27.5M
2023-08-07 1.13 1.13 1.11 1.12 25.4M
2023-08-04 1.13 1.14 1.13 1.13 11.9M
2023-08-03 1.13 1.13 1.12 1.13 12.0M
2023-08-02 1.13 1.14 1.13 1.13 15.4M
2023-08-01 1.13 1.14 1.13 1.13 17.3M
2023-07-31 1.12 1.14 1.11 1.13 17.9M
2023-07-28 1.09 1.11 1.08 1.11 15.6M
2023-07-27 1.10 1.10 1.09 1.09 16.0M
2023-07-26 1.12 1.12 1.09 1.10 24.1M
2023-07-25 1.07 1.11 1.07 1.11 13.6M
2023-07-24 1.06 1.08 1.06 1.07 13.2M
2023-07-21 1.07 1.08 1.07 1.07 14.1M
2023-07-20 1.09 1.09 1.07 1.07 12.8M
2023-07-19 1.08 1.09 1.08 1.09 13.6M
2023-07-18 1.09 1.09 1.08 1.08 12.1M
2023-07-17 1.08 1.09 1.08 1.09 15.8M
2023-07-14 1.08 1.09 1.08 1.08 14.3M
2023-07-13 1.07 1.08 1.07 1.08 16.2M
2023-07-12 1.08 1.09 1.06 1.06 12.5M
2023-07-11 1.08 1.09 1.07 1.08 10.0M
2023-07-10 1.08 1.09 1.08 1.08 29.5M
2023-07-07 1.07 1.08 1.07 1.08 15.8M
2023-07-06 1.08 1.08 1.07 1.07 15.4M
2023-07-05 1.08 1.09 1.07 1.08 16.2M
2023-07-04 1.09 1.09 1.07 1.08 14.6M
2023-07-03 1.07 1.09 1.07 1.09 16.0M
2023-06-30 1.06 1.07 1.06 1.07 14.8M
2023-06-29 1.06 1.07 1.05 1.07 18.6M
2023-06-28 1.06 1.06 1.05 1.06 15.9M
2023-06-27 1.03 1.06 1.03 1.06 15.9M
2023-06-26 1.05 1.05 1.02 1.03 18.8M
2023-06-21 1.06 1.06 1.05 1.05 19.5M
2023-06-20 1.07 1.07 1.06 1.06 17.2M
2023-06-19 1.09 1.09 1.07 1.07 24.9M
2023-06-16 1.07 1.09 1.06 1.09 25.0M
2023-06-15 1.05 1.06 1.05 1.06 27.9M
2023-06-14 1.05 1.06 1.05 1.05 18.1M
2023-06-13 1.06 1.06 1.04 1.05 22.1M
2023-06-12 1.07 1.07 1.05 1.06 20.2M
2023-06-09 1.07 1.07 1.06 1.07 22.9M
2023-06-08 1.04 1.07 1.04 1.07 23.7M
2023-06-07 1.04 1.05 1.04 1.04 24.6M
2023-06-06 1.05 1.07 1.04 1.05 22.4M
2023-06-05 1.06 1.07 1.05 1.05 20.8M
2023-06-02 1.07 1.07 1.06 1.07 26.2M
2023-06-01 1.06 1.07 1.06 1.06 29.8M
2023-05-31 1.06 1.07 1.06 1.06 31.5M
2023-05-30 1.04 1.07 1.04 1.07 27.1M
2023-05-29 1.04 1.05 1.04 1.04 19.6M
2023-05-26 1.03 1.04 1.02 1.04 26.9M
2023-05-25 1.05 1.05 1.02 1.03 27.4M
2023-05-24 1.05 1.05 1.04 1.04 26.5M
2023-05-23 1.08 1.08 1.06 1.06 28.6M
2023-05-22 1.08 1.08 1.07 1.08 33.0M
2023-05-19 1.09 1.09 1.07 1.08 31.4M
2023-05-18 1.10 1.10 1.09 1.10 25.2M
2023-05-17 1.09 1.10 1.08 1.10 36.2M
2023-05-16 1.11 1.11 1.09 1.09 42.2M
2023-05-15 1.11 1.11 1.08 1.11 41.1M
2023-05-12 1.14 1.14 1.11 1.11 38.2M
2023-05-11 1.16 1.16 1.14 1.14 39.9M
2023-05-10 1.16 1.17 1.14 1.15 43.0M
2023-05-09 1.20 1.21 1.17 1.17 39.6M
2023-05-08 1.18 1.22 1.18 1.20 44.4M
2023-05-05 1.20 1.21 1.18 1.19 40.3M
2023-05-04 1.17 1.21 1.16 1.20 35.6M
2023-04-28 1.14 1.19 1.14 1.18 45.2M
2023-04-27 1.12 1.15 1.12 1.14 35.8M
2023-04-26 1.13 1.14 1.11 1.12 40.2M
2023-04-25 1.15 1.15 1.12 1.13 34.6M
2023-04-24 1.15 1.16 1.14 1.14 34.7M
2023-04-21 1.17 1.19 1.15 1.15 37.7M
2023-04-20 1.14 1.17 1.14 1.17 40.7M
2023-04-19 1.17 1.17 1.14 1.15 41.3M
2023-04-18 1.17 1.17 1.15 1.17 43.4M
2023-04-17 1.14 1.18 1.12 1.17 46.0M
2023-04-14 1.12 1.14 1.11 1.14 48.0M
2023-04-13 1.11 1.12 1.10 1.12 40.0M
2023-04-12 1.10 1.12 1.10 1.11 49.7M
2023-04-11 1.10 1.10 1.08 1.10 40.4M
2023-04-10 1.09 1.11 1.09 1.10 42.6M
2023-04-07 1.11 1.11 1.09 1.09 34.3M
2023-04-06 1.10 1.11 1.09 1.11 46.0M
2023-04-04 1.06 1.11 1.05 1.10 54.9M
2023-04-03 1.05 1.06 1.05 1.06 54.5M
2023-03-31 1.05 1.05 1.04 1.05 45.6M
2023-03-30 1.04 1.05 1.03 1.05 48.7M
2023-03-29 1.06 1.06 1.03 1.04 46.9M
2023-03-28 1.06 1.07 1.06 1.06 47.8M
2023-03-27 1.07 1.07 1.05 1.05 52.4M
2023-03-24 1.10 1.10 1.07 1.07 48.9M
2023-03-23 1.08 1.10 1.08 1.10 50.3M
2023-03-22 1.09 1.10 1.08 1.09 46.7M
2023-03-21 1.09 1.11 1.08 1.09 48.5M
2023-03-20 1.10 1.15 1.09 1.10 51.6M
2023-03-17 1.09 1.12 1.09 1.11 48.9M
2023-03-16 1.09 1.11 1.09 1.09 45.1M
2023-03-15 1.07 1.10 1.06 1.10 51.6M
2023-03-14 1.07 1.08 1.06 1.06 32.2M
2023-03-13 1.05 1.07 1.05 1.07 40.8M
2023-03-10 1.06 1.06 1.04 1.04 40.0M
2023-03-09 1.07 1.07 1.05 1.06 39.7M
2023-03-08 1.06 1.07 1.06 1.07 41.5M
2023-03-07 1.07 1.10 1.07 1.07 56.0M
2023-03-06 1.08 1.09 1.07 1.07 39.6M
2023-03-03 1.06 1.09 1.06 1.08 56.1M
2023-03-02 1.04 1.07 1.04 1.06 59.6M
2023-03-01 1.02 1.04 1.02 1.04 41.9M
2023-02-28 1.01 1.02 1.00 1.02 45.9M
2023-02-27 1.01 1.02 1.01 1.01 38.0M
2023-02-24 1.02 1.02 1.01 1.02 39.3M
2023-02-23 1.03 1.03 1.02 1.02 37.4M
2023-02-22 1.03 1.03 1.02 1.03 42.9M
2023-02-21 1.02 1.03 1.02 1.03 55.5M
2023-02-20 0.98 1.02 0.98 1.02 75.0M
2023-02-17 0.98 0.99 0.98 0.98 36.4M
2023-02-16 1.00 1.00 0.97 0.98 38.1M
2023-02-15 1.00 1.00 0.99 1.00 37.3M
2023-02-14 1.00 1.00 1.00 1.00 39.1M
2023-02-13 0.98 1.01 0.98 1.00 38.7M
2023-02-10 0.97 0.98 0.97 0.98 30.3M
2023-02-09 0.96 0.97 0.96 0.97 32.6M
2023-02-08 0.98 0.98 0.97 0.97 30.3M
2023-02-07 0.97 0.98 0.97 0.98 31.2M
2023-02-06 0.96 0.97 0.96 0.97 33.5M
2023-02-03 0.98 0.98 0.96 0.97 36.8M
2023-02-02 0.98 0.98 0.97 0.98 33.0M
2023-02-01 0.97 0.98 0.96 0.98 40.5M
2023-01-31 0.96 0.97 0.96 0.97 34.1M
2023-01-30 0.97 0.97 0.96 0.96 34.7M
2023-01-20 0.95 0.96 0.95 0.96 38.2M
2023-01-19 0.94 0.95 0.94 0.95 35.9M
2023-01-18 0.94 0.94 0.94 0.94 36.2M
2023-01-17 0.94 0.94 0.94 0.94 30.1M
2023-01-16 0.94 0.95 0.93 0.94 32.5M
2023-01-13 0.93 0.93 0.93 0.93 29.5M
2023-01-12 0.93 0.93 0.92 0.92 29.8M
2023-01-11 0.93 0.94 0.93 0.93 30.8M
2023-01-10 0.94 0.94 0.93 0.93 29.4M
2023-01-09 0.94 0.94 0.93 0.94 27.6M
2023-01-06 0.93 0.94 0.93 0.93 28.8M
2023-01-05 0.93 0.93 0.93 0.93 25.3M
2023-01-04 0.92 0.93 0.92 0.93 29.5M
2023-01-03 0.91 0.92 0.91 0.92 30.2M