ChinaAMC MSCI China A50 interconnection ETF (159601)

159601
🏛️ 중국 →
1.03
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 0.81 0.81 0.81 0.81 226.5M
2022-12-29 0.80 0.81 0.80 0.80 289.8M
2022-12-28 0.81 0.81 0.80 0.81 164.2M
2022-12-27 0.81 0.81 0.80 0.81 156.0M
2022-12-26 0.80 0.80 0.80 0.80 331.8M
2022-12-23 0.80 0.80 0.79 0.80 154.3M
2022-12-22 0.80 0.81 0.80 0.80 150.8M
2022-12-21 0.80 0.80 0.80 0.80 135.4M
2022-12-20 0.81 0.81 0.79 0.80 246.8M
2022-12-19 0.82 0.83 0.81 0.81 239.1M
2022-12-16 0.81 0.82 0.81 0.82 158.5M
2022-12-15 0.82 0.82 0.81 0.82 194.6M
2022-12-14 0.82 0.82 0.81 0.82 207.1M
2022-12-13 0.82 0.82 0.81 0.82 208.7M
2022-12-12 0.82 0.83 0.82 0.82 227.2M
2022-12-09 0.82 0.83 0.82 0.83 247.6M
2022-12-08 0.82 0.82 0.82 0.82 182.2M
2022-12-07 0.82 0.83 0.82 0.82 246.9M
2022-12-06 0.81 0.82 0.80 0.82 273.2M
2022-12-05 0.81 0.81 0.80 0.81 262.4M
2022-12-02 0.80 0.81 0.80 0.80 229.9M
2022-12-01 0.81 0.82 0.80 0.80 371.9M
2022-11-30 0.79 0.79 0.78 0.79 328.7M
2022-11-29 0.77 0.79 0.77 0.79 307.4M
2022-11-28 0.76 0.77 0.75 0.77 293.9M
2022-11-25 0.77 0.78 0.77 0.78 259.6M
2022-11-24 0.78 0.78 0.77 0.77 230.9M
2022-11-23 0.77 0.78 0.77 0.77 253.4M
2022-11-22 0.77 0.78 0.77 0.77 250.4M
2022-11-21 0.78 0.78 0.77 0.78 268.6M
2022-11-18 0.78 0.79 0.78 0.78 335.3M
2022-11-17 0.79 0.79 0.78 0.78 327.1M
2022-11-16 0.80 0.80 0.79 0.79 351.0M
2022-11-15 0.78 0.80 0.78 0.80 384.8M
2022-11-14 0.79 0.80 0.78 0.78 487.5M
2022-11-11 0.78 0.79 0.77 0.79 447.1M
2022-11-10 0.76 0.76 0.75 0.76 356.4M
2022-11-09 0.78 0.78 0.77 0.77 288.7M
2022-11-08 0.78 0.79 0.77 0.78 333.8M
2022-11-07 0.77 0.79 0.77 0.78 338.0M
2022-11-04 0.75 0.78 0.75 0.78 568.2M
2022-11-03 0.75 0.76 0.75 0.75 337.3M
2022-11-02 0.75 0.77 0.74 0.76 613.8M
2022-11-01 0.72 0.75 0.72 0.75 538.8M
2022-10-31 0.73 0.73 0.72 0.72 417.9M
2022-10-28 0.74 0.75 0.73 0.73 461.5M
2022-10-27 0.76 0.76 0.75 0.75 370.3M
2022-10-26 0.75 0.77 0.75 0.76 332.4M
2022-10-25 0.75 0.76 0.75 0.75 433.0M
2022-10-24 0.78 0.78 0.75 0.75 484.2M
2022-10-21 0.79 0.79 0.78 0.78 358.8M
2022-10-20 0.79 0.79 0.78 0.78 361.3M
2022-10-19 0.80 0.81 0.79 0.79 309.2M
2022-10-18 0.81 0.81 0.80 0.80 366.2M
2022-10-17 0.81 0.81 0.80 0.80 307.9M
2022-10-14 0.79 0.81 0.79 0.81 388.9M
2022-10-13 0.79 0.79 0.78 0.79 349.4M
2022-10-12 0.79 0.80 0.77 0.79 377.1M
2022-10-11 0.78 0.79 0.78 0.78 364.5M
2022-10-10 0.80 0.80 0.78 0.78 390.3M
2022-09-30 0.80 0.81 0.80 0.80 389.6M
2022-09-29 0.81 0.81 0.80 0.80 373.2M
2022-09-28 0.81 0.81 0.80 0.80 438.2M
2022-09-27 0.80 0.81 0.80 0.81 402.9M
2022-09-26 0.80 0.81 0.80 0.80 410.0M
2022-09-23 0.80 0.81 0.79 0.80 426.5M
2022-09-22 0.80 0.81 0.80 0.80 423.6M
2022-09-21 0.81 0.81 0.81 0.81 392.2M
2022-09-20 0.82 0.82 0.81 0.82 348.5M
2022-09-19 0.81 0.82 0.81 0.81 433.2M
2022-09-16 0.83 0.83 0.81 0.81 477.0M
2022-09-15 0.84 0.84 0.83 0.83 392.4M
2022-09-14 0.85 0.85 0.84 0.84 336.2M
2022-09-13 0.85 0.86 0.85 0.85 350.3M
2022-09-09 0.84 0.85 0.84 0.85 429.8M
2022-09-08 0.84 0.84 0.84 0.84 324.9M
2022-09-07 0.84 0.84 0.83 0.84 405.4M
2022-09-06 0.84 0.84 0.83 0.84 382.7M
2022-09-05 0.83 0.84 0.83 0.83 355.8M
2022-09-02 0.84 0.85 0.83 0.84 383.3M
2022-09-01 0.85 0.85 0.84 0.84 344.7M
2022-08-31 0.85 0.86 0.84 0.85 422.7M
2022-08-30 0.85 0.85 0.84 0.85 405.4M
2022-08-29 0.86 0.86 0.85 0.85 364.0M
2022-08-26 0.86 0.87 0.86 0.86 397.7M
2022-08-25 0.85 0.86 0.85 0.86 478.9M
2022-08-24 0.87 0.87 0.85 0.85 478.2M
2022-08-23 0.87 0.88 0.86 0.87 427.7M
2022-08-22 0.86 0.87 0.86 0.87 415.8M
2022-08-19 0.87 0.87 0.86 0.87 481.3M
2022-08-18 0.88 0.88 0.87 0.87 461.7M
2022-08-17 0.87 0.89 0.87 0.88 510.3M
2022-08-16 0.87 0.88 0.87 0.87 586.0M
2022-08-15 0.87 0.88 0.87 0.87 559.0M
2022-08-12 0.87 0.87 0.87 0.87 628.0M
2022-08-11 0.86 0.87 0.85 0.87 737.2M
2022-08-10 0.86 0.86 0.85 0.85 703.1M
2022-08-09 0.86 0.87 0.86 0.86 538.5M
2022-08-08 0.86 0.86 0.86 0.86 594.5M
2022-08-05 0.85 0.87 0.85 0.86 841.6M
2022-08-04 0.85 0.86 0.85 0.85 880.3M
2022-08-03 0.86 0.87 0.84 0.85 823.9M
2022-08-02 0.87 0.87 0.85 0.86 919.2M
2022-08-01 0.87 0.88 0.86 0.87 827.8M
2022-07-29 0.88 0.89 0.87 0.87 796.3M
2022-07-28 0.88 0.89 0.88 0.88 833.2M
2022-07-27 0.89 0.89 0.88 0.88 709.7M
2022-07-26 0.88 0.89 0.88 0.89 728.9M
2022-07-25 0.89 0.89 0.88 0.88 836.3M
2022-07-22 0.88 0.90 0.88 0.89 911.0M
2022-07-21 0.89 0.90 0.88 0.88 915.0M
2022-07-20 0.90 0.90 0.89 0.89 841.2M
2022-07-19 0.90 0.90 0.89 0.89 992.9M
2022-07-18 0.89 0.91 0.89 0.91 1,028.7M
2022-07-15 0.90 0.92 0.89 0.90 969.8M
2022-07-14 0.90 0.91 0.90 0.90 998.5M
2022-07-13 0.90 0.91 0.89 0.90 1,081.2M
2022-07-12 0.90 0.91 0.89 0.90 1,131.1M
2022-07-11 0.92 0.92 0.90 0.91 1,174.7M
2022-07-08 0.93 0.94 0.92 0.92 1,117.9M
2022-07-07 0.92 0.93 0.91 0.92 1,124.6M
2022-07-06 0.93 0.93 0.91 0.92 1,229.0M
2022-07-05 0.94 0.95 0.92 0.93 1,136.1M
2022-07-04 0.93 0.94 0.92 0.94 1,141.8M
2022-07-01 0.94 0.94 0.93 0.93 1,048.7M
2022-06-30 0.92 0.95 0.92 0.94 1,267.8M
2022-06-29 0.93 0.94 0.92 0.92 1,179.5M
2022-06-28 0.92 0.94 0.92 0.94 1,218.2M
2022-06-27 0.92 0.94 0.92 0.93 1,362.7M
2022-06-24 0.91 0.92 0.90 0.92 1,370.8M
2022-06-23 0.89 0.90 0.89 0.90 1,254.7M
2022-06-22 0.90 0.90 0.89 0.89 1,313.8M
2022-06-21 0.90 0.91 0.89 0.90 1,356.6M
2022-06-20 0.90 0.91 0.89 0.90 1,321.9M
2022-06-17 0.87 0.90 0.87 0.89 1,349.3M
2022-06-16 0.88 0.89 0.87 0.88 1,391.2M
2022-06-15 0.87 0.90 0.87 0.88 1,476.2M
2022-06-14 0.85 0.87 0.85 0.87 1,227.2M
2022-06-13 0.87 0.87 0.86 0.86 1,266.6M
2022-06-10 0.86 0.88 0.86 0.88 1,386.5M
2022-06-09 0.87 0.88 0.86 0.86 1,262.6M
2022-06-08 0.86 0.88 0.86 0.87 1,468.8M
2022-06-07 0.86 0.87 0.86 0.86 1,173.4M
2022-06-06 0.84 0.86 0.84 0.86 1,247.5M
2022-06-02 0.84 0.84 0.84 0.84 1,046.8M
2022-06-01 0.84 0.84 0.84 0.84 1,050.5M
2022-05-31 0.83 0.84 0.83 0.84 1,095.9M
2022-05-30 0.82 0.83 0.82 0.83 978.2M
2022-05-27 0.82 0.83 0.82 0.82 1,170.6M
2022-05-26 0.81 0.82 0.80 0.81 1,141.4M
2022-05-25 0.81 0.82 0.81 0.81 973.8M
2022-05-24 0.83 0.83 0.81 0.81 1,293.5M
2022-05-23 0.84 0.84 0.82 0.83 1,109.8M
2022-05-20 0.82 0.84 0.82 0.84 1,332.8M
2022-05-19 0.81 0.82 0.81 0.82 1,249.7M
2022-05-18 0.83 0.83 0.81 0.82 1,427.8M
2022-05-17 0.80 0.83 0.80 0.82 1,415.7M
2022-05-16 0.83 0.83 0.81 0.81 1,316.5M
2022-05-13 0.81 0.82 0.81 0.82 1,310.3M
2022-05-12 0.81 0.82 0.81 0.81 1,241.2M
2022-05-11 0.80 0.83 0.79 0.82 1,435.4M
2022-05-10 0.78 0.80 0.77 0.80 1,326.3M
2022-05-09 0.79 0.80 0.78 0.79 1,187.7M
2022-05-06 0.80 0.81 0.80 0.80 1,507.2M
2022-05-05 0.82 0.83 0.82 0.82 1,556.1M
2022-04-29 0.81 0.83 0.80 0.83 1,445.4M
2022-04-28 0.80 0.82 0.80 0.81 1,923.9M
2022-04-27 0.78 0.81 0.78 0.81 1,795.7M
2022-04-26 0.78 0.80 0.78 0.78 1,629.5M
2022-04-25 0.80 0.81 0.78 0.78 1,849.6M
2022-04-22 0.81 0.82 0.80 0.82 1,656.8M
2022-04-21 0.82 0.83 0.81 0.81 1,696.2M
2022-04-20 0.85 0.85 0.82 0.83 1,539.8M
2022-04-19 0.85 0.86 0.84 0.84 1,309.6M
2022-04-18 0.85 0.85 0.84 0.85 1,329.1M
2022-04-15 0.85 0.86 0.85 0.86 1,168.9M
2022-04-14 0.86 0.87 0.85 0.86 1,445.2M
2022-04-13 0.85 0.86 0.85 0.85 1,385.9M
2022-04-12 0.84 0.85 0.84 0.85 1,518.2M
2022-04-11 0.85 0.86 0.83 0.84 1,542.8M
2022-04-08 0.86 0.87 0.85 0.86 1,461.2M
2022-04-07 0.86 0.87 0.86 0.86 1,481.4M
2022-04-06 0.86 0.87 0.86 0.87 1,353.1M
2022-04-01 0.85 0.88 0.85 0.87 1,505.6M
2022-03-31 0.86 0.86 0.85 0.86 1,794.5M
2022-03-30 0.84 0.86 0.84 0.86 1,463.6M
2022-03-29 0.84 0.85 0.83 0.84 1,404.1M
2022-03-28 0.84 0.85 0.83 0.84 1,418.1M
2022-03-25 0.87 0.87 0.85 0.85 1,462.1M
2022-03-24 0.86 0.87 0.86 0.87 1,543.9M
2022-03-23 0.87 0.87 0.86 0.87 1,401.5M
2022-03-22 0.87 0.87 0.86 0.86 1,353.9M
2022-03-21 0.87 0.87 0.86 0.87 1,467.6M
2022-03-18 0.86 0.87 0.85 0.87 1,486.0M
2022-03-17 0.86 0.88 0.86 0.86 1,564.3M
2022-03-16 0.82 0.85 0.80 0.84 1,482.9M
2022-03-15 0.84 0.84 0.80 0.81 1,530.4M
2022-03-14 0.86 0.86 0.84 0.84 1,347.3M
2022-03-11 0.86 0.87 0.85 0.87 1,520.2M
2022-03-10 0.88 0.88 0.87 0.87 1,480.5M
2022-03-09 0.87 0.87 0.83 0.86 1,455.5M
2022-03-08 0.87 0.88 0.86 0.87 1,791.5M
2022-03-07 0.90 0.90 0.87 0.87 1,580.0M
2022-03-04 0.92 0.92 0.90 0.91 1,705.9M
2022-03-03 0.93 0.93 0.92 0.92 1,443.9M
2022-03-02 0.93 0.94 0.92 0.93 1,795.3M
2022-03-01 0.93 0.94 0.93 0.94 1,538.4M
2022-02-28 0.93 0.93 0.92 0.93 1,522.0M
2022-02-25 0.92 0.94 0.92 0.93 1,502.1M
2022-02-24 0.93 0.93 0.91 0.92 1,644.1M
2022-02-23 0.92 0.93 0.92 0.93 1,354.9M
2022-02-22 0.93 0.93 0.92 0.92 1,474.6M
2022-02-21 0.94 0.94 0.93 0.94 1,426.1M
2022-02-18 0.94 0.94 0.93 0.94 1,404.3M
2022-02-17 0.94 0.95 0.94 0.94 1,587.7M
2022-02-16 0.94 0.94 0.94 0.94 1,240.3M
2022-02-15 0.92 0.94 0.92 0.93 1,668.1M
2022-02-14 0.92 0.93 0.92 0.92 1,686.4M
2022-02-11 0.93 0.94 0.93 0.93 1,660.3M
2022-02-10 0.94 0.94 0.93 0.94 1,745.2M
2022-02-09 0.93 0.94 0.93 0.94 1,428.9M
2022-02-08 0.94 0.94 0.91 0.93 1,432.8M
2022-02-07 0.95 0.95 0.94 0.94 1,664.7M
2022-01-28 0.95 0.95 0.93 0.93 1,969.8M
2022-01-27 0.96 0.96 0.94 0.94 2,097.8M
2022-01-26 0.96 0.96 0.94 0.96 1,988.2M
2022-01-25 0.97 0.97 0.95 0.95 2,068.9M
2022-01-24 0.97 0.98 0.96 0.97 1,846.4M
2022-01-21 0.98 0.98 0.96 0.97 1,808.2M
2022-01-20 0.96 0.98 0.96 0.98 2,186.3M
2022-01-19 0.97 0.98 0.96 0.96 2,011.3M
2022-01-18 0.96 0.98 0.96 0.97 2,158.5M
2022-01-17 0.96 0.97 0.95 0.96 2,273.4M
2022-01-14 0.96 0.96 0.95 0.96 1,963.3M
2022-01-13 0.98 0.98 0.96 0.96 2,205.4M
2022-01-12 0.97 0.98 0.97 0.98 2,301.6M
2022-01-11 0.97 0.97 0.96 0.96 2,466.1M
2022-01-10 0.97 0.97 0.96 0.97 2,440.2M
2022-01-07 0.97 0.98 0.97 0.97 2,322.0M
2022-01-06 0.98 0.98 0.96 0.97 2,272.1M
2022-01-05 0.99 0.99 0.98 0.98 2,305.4M
2022-01-04 1.00 1.01 0.98 1.00 2,403.6M