ChinaAMC Nomura Jap-Econ 225 ETF(QDII) (513520)

513520
🏛️ 중국 →
1.67
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
2024-12-31 1.48 1.50 1.45 1.46 312.4M
2024-12-30 1.47 1.52 1.46 1.48 1,076.6M
2024-12-27 1.46 1.54 1.45 1.48 1,079.5M
2024-12-26 1.44 1.45 1.44 1.45 67.2M
2024-12-25 1.43 1.44 1.43 1.44 37.6M
2024-12-24 1.43 1.44 1.43 1.43 58.2M
2024-12-23 1.41 1.44 1.41 1.44 86.0M
2024-12-20 1.42 1.42 1.40 1.41 48.7M
2024-12-19 1.42 1.43 1.41 1.43 49.4M
2024-12-18 1.43 1.44 1.43 1.44 33.1M
2024-12-17 1.44 1.44 1.43 1.44 54.5M
2024-12-16 1.44 1.44 1.43 1.44 53.3M
2024-12-13 1.44 1.45 1.44 1.44 56.2M
2024-12-12 1.47 1.47 1.45 1.45 77.8M
2024-12-11 1.45 1.45 1.44 1.44 45.4M
2024-12-10 1.45 1.45 1.44 1.45 74.1M
2024-12-09 1.46 1.46 1.45 1.46 77.0M
2024-12-06 1.46 1.46 1.45 1.45 89.0M
2024-12-05 1.47 1.47 1.46 1.47 66.5M
2024-12-04 1.47 1.47 1.46 1.46 78.6M
2024-12-03 1.46 1.47 1.45 1.47 162.4M
2024-12-02 1.41 1.43 1.41 1.43 83.2M
2024-11-29 1.41 1.42 1.41 1.42 60.0M
2024-11-28 1.40 1.42 1.40 1.41 73.5M
2024-11-27 1.40 1.41 1.40 1.40 52.2M
2024-11-26 1.38 1.41 1.38 1.40 56.5M
2024-11-25 1.41 1.42 1.40 1.41 98.2M
2024-11-22 1.39 1.39 1.39 1.39 69.3M
2024-11-21 1.38 1.38 1.37 1.38 35.5M
2024-11-20 1.38 1.38 1.38 1.38 35.6M
2024-11-19 1.38 1.39 1.38 1.39 45.0M
2024-11-18 1.38 1.38 1.38 1.38 25.0M
2024-11-15 1.39 1.39 1.38 1.38 25.1M
2024-11-14 1.40 1.40 1.38 1.38 43.5M
2024-11-13 1.40 1.40 1.39 1.39 65.2M
2024-11-12 1.42 1.43 1.42 1.42 68.3M
2024-11-11 1.42 1.42 1.41 1.42 32.7M
2024-11-08 1.42 1.42 1.41 1.42 66.7M
2024-11-07 1.40 1.41 1.40 1.41 61.9M
2024-11-06 1.40 1.42 1.40 1.42 142.0M
2024-11-05 1.39 1.39 1.38 1.39 34.5M
2024-11-04 1.38 1.39 1.38 1.39 39.0M
2024-11-01 1.38 1.38 1.37 1.37 54.2M
2024-10-31 1.40 1.40 1.39 1.40 73.3M
2024-10-30 1.42 1.42 1.41 1.42 56.4M
2024-10-29 1.41 1.41 1.41 1.41 70.2M
2024-10-28 1.40 1.41 1.40 1.41 109.3M
2024-10-25 1.39 1.39 1.39 1.39 51.8M
2024-10-24 1.40 1.40 1.40 1.40 59.3M
2024-10-23 1.41 1.41 1.39 1.40 75.7M
2024-10-22 1.41 1.41 1.41 1.41 95.2M
2024-10-21 1.43 1.43 1.43 1.43 51.5M
2024-10-18 1.44 1.44 1.42 1.43 101.2M
2024-10-17 1.43 1.44 1.43 1.44 79.3M
2024-10-16 1.44 1.45 1.44 1.44 113.3M
2024-10-15 1.46 1.47 1.46 1.47 187.7M
2024-10-14 1.45 1.45 1.44 1.45 88.6M
2024-10-11 1.43 1.45 1.43 1.45 182.4M
2024-10-10 1.43 1.43 1.42 1.43 92.4M
2024-10-09 1.43 1.44 1.43 1.43 99.8M
2024-10-08 1.44 1.44 1.42 1.42 135.1M
2024-09-30 1.41 1.45 1.41 1.44 284.1M
2024-09-27 1.46 1.47 1.43 1.46 133.6M
2024-09-26 1.46 1.46 1.46 1.46 139.9M
2024-09-25 1.45 1.45 1.44 1.44 131.4M
2024-09-24 1.48 1.48 1.45 1.46 143.2M
2024-09-23 1.47 1.48 1.47 1.48 63.2M
2024-09-20 1.46 1.47 1.46 1.46 112.8M
2024-09-19 1.44 1.44 1.44 1.44 163.6M
2024-09-18 1.43 1.43 1.42 1.42 93.0M
2024-09-13 1.44 1.44 1.43 1.43 125.6M
2024-09-12 1.43 1.44 1.42 1.44 189.0M
2024-09-11 1.41 1.41 1.39 1.40 153.1M
2024-09-10 1.42 1.42 1.40 1.40 212.4M
2024-09-09 1.38 1.41 1.38 1.41 203.0M
2024-09-06 1.41 1.42 1.41 1.41 116.3M
2024-09-05 1.42 1.43 1.41 1.41 167.2M
2024-09-04 1.43 1.44 1.42 1.42 171.9M
2024-09-03 1.49 1.49 1.48 1.48 136.0M
2024-09-02 1.49 1.49 1.48 1.48 107.7M
2024-08-30 1.49 1.49 1.48 1.49 142.7M
2024-08-29 1.49 1.49 1.48 1.48 129.0M
2024-08-28 1.49 1.50 1.48 1.49 211.0M
2024-08-27 1.49 1.49 1.48 1.49 174.7M
2024-08-26 1.49 1.50 1.49 1.49 138.8M
2024-08-23 1.50 1.51 1.49 1.50 223.8M
2024-08-22 1.52 1.52 1.50 1.51 399.4M
2024-08-21 1.49 1.50 1.48 1.50 209.3M
2024-08-20 1.50 1.50 1.49 1.50 366.9M
2024-08-19 1.49 1.50 1.46 1.46 505.6M
2024-08-16 1.49 1.51 1.48 1.50 535.0M
2024-08-15 1.42 1.44 1.42 1.44 358.0M
2024-08-14 1.40 1.42 1.40 1.41 553.0M
2024-08-13 1.38 1.39 1.37 1.39 356.6M
2024-08-12 1.36 1.36 1.35 1.36 102.1M
2024-08-09 1.36 1.37 1.33 1.35 508.4M
2024-08-08 1.33 1.37 1.33 1.34 457.4M
2024-08-07 1.35 1.38 1.34 1.34 861.5M
2024-08-06 1.37 1.38 1.33 1.33 836.9M
2024-08-05 1.34 1.37 1.28 1.29 571.6M
2024-08-02 1.43 1.44 1.40 1.41 254.7M
2024-08-01 1.47 1.50 1.46 1.47 346.5M
2024-07-31 1.46 1.50 1.46 1.49 494.3M
2024-07-30 1.47 1.51 1.45 1.47 459.9M
2024-07-29 1.46 1.49 1.45 1.49 289.1M
2024-07-26 1.42 1.43 1.41 1.42 173.7M
2024-07-25 1.42 1.43 1.41 1.41 136.4M
2024-07-24 1.47 1.49 1.45 1.45 199.3M
2024-07-23 1.47 1.49 1.47 1.47 132.9M
2024-07-22 1.46 1.47 1.45 1.46 88.2M
2024-07-19 1.49 1.50 1.47 1.47 111.8M
2024-07-18 1.49 1.51 1.48 1.50 167.3M
2024-07-17 1.54 1.55 1.51 1.52 297.1M
2024-07-16 1.53 1.56 1.52 1.53 416.8M
2024-07-15 1.50 1.52 1.50 1.52 210.5M
2024-07-12 1.53 1.54 1.49 1.50 355.9M
2024-07-11 1.60 1.60 1.57 1.57 425.6M
2024-07-10 1.58 1.60 1.54 1.59 678.6M
2024-07-09 1.56 1.57 1.54 1.57 823.8M
2024-07-08 1.50 1.53 1.50 1.52 635.7M
2024-07-05 1.54 1.58 1.49 1.50 908.9M
2024-07-04 1.51 1.55 1.51 1.53 806.3M
2024-07-03 1.47 1.52 1.46 1.50 756.1M
2024-07-02 1.44 1.45 1.43 1.45 271.7M
2024-07-01 1.43 1.44 1.43 1.43 172.9M
2024-06-28 1.44 1.45 1.42 1.43 388.1M
2024-06-27 1.41 1.43 1.40 1.41 302.7M
2024-06-26 1.40 1.45 1.40 1.43 726.1M
2024-06-25 1.36 1.39 1.36 1.39 140.0M
2024-06-24 1.36 1.37 1.36 1.36 51.9M
2024-06-21 1.37 1.37 1.36 1.37 32.0M
2024-06-20 1.36 1.38 1.36 1.37 47.2M
2024-06-19 1.37 1.38 1.36 1.37 55.9M
2024-06-18 1.36 1.37 1.36 1.37 39.6M
2024-06-17 1.36 1.36 1.35 1.36 59.2M
2024-06-14 1.38 1.39 1.38 1.38 42.2M
2024-06-13 1.39 1.40 1.38 1.39 33.9M
2024-06-12 1.39 1.39 1.39 1.39 29.5M
2024-06-11 1.40 1.40 1.40 1.40 42.1M
2024-06-07 1.39 1.39 1.39 1.39 24.6M
2024-06-06 1.39 1.40 1.39 1.39 65.5M
2024-06-05 1.38 1.39 1.38 1.38 29.0M
2024-06-04 1.38 1.40 1.38 1.39 41.5M
2024-06-03 1.39 1.40 1.38 1.39 61.5M
2024-05-31 1.38 1.39 1.38 1.38 57.6M
2024-05-30 1.38 1.38 1.37 1.37 71.4M
2024-05-29 1.41 1.41 1.40 1.40 30.7M
2024-05-28 1.41 1.42 1.41 1.41 22.1M
2024-05-27 1.41 1.42 1.41 1.42 45.7M
2024-05-24 1.42 1.42 1.41 1.41 40.5M
2024-05-23 1.42 1.43 1.42 1.43 82.2M
2024-05-22 1.42 1.42 1.41 1.41 39.0M
2024-05-21 1.44 1.44 1.42 1.42 46.0M
2024-05-20 1.45 1.45 1.43 1.44 74.0M
2024-05-17 1.42 1.43 1.42 1.43 57.6M
2024-05-16 1.42 1.44 1.42 1.44 93.0M
2024-05-15 1.41 1.42 1.41 1.41 54.7M
2024-05-14 1.41 1.41 1.41 1.41 30.5M
2024-05-13 1.41 1.41 1.40 1.41 56.7M
2024-05-10 1.43 1.43 1.42 1.42 51.3M
2024-05-09 1.43 1.44 1.41 1.42 61.9M
2024-05-08 1.44 1.44 1.43 1.43 44.1M
2024-05-07 1.45 1.46 1.45 1.45 63.0M
2024-05-06 1.44 1.45 1.44 1.45 49.4M
2024-04-30 1.45 1.46 1.43 1.44 124.9M
2024-04-29 1.43 1.45 1.42 1.43 120.7M
2024-04-26 1.42 1.43 1.42 1.42 82.4M
2024-04-25 1.42 1.42 1.41 1.41 56.1M
2024-04-24 1.43 1.45 1.42 1.45 97.3M
2024-04-23 1.39 1.40 1.39 1.40 43.8M
2024-04-22 1.38 1.39 1.38 1.39 60.4M
2024-04-19 1.40 1.40 1.37 1.38 121.6M
2024-04-18 1.42 1.43 1.42 1.43 81.4M
2024-04-17 1.43 1.45 1.42 1.42 124.5M
2024-04-16 1.47 1.47 1.43 1.43 117.9M
2024-04-15 1.51 1.51 1.50 1.50 48.6M
2024-04-12 1.51 1.52 1.51 1.52 75.5M
2024-04-11 1.51 1.52 1.50 1.51 56.1M
2024-04-10 1.52 1.52 1.52 1.52 40.9M
2024-04-09 1.52 1.53 1.52 1.52 65.2M
2024-04-08 1.53 1.54 1.52 1.52 111.1M
2024-04-03 1.55 1.55 1.53 1.53 105.3M
2024-04-02 1.56 1.57 1.55 1.56 128.7M
2024-04-01 1.57 1.57 1.55 1.56 143.7M
2024-03-29 1.57 1.59 1.57 1.57 270.3M
2024-03-28 1.56 1.57 1.56 1.57 146.3M
2024-03-27 1.55 1.58 1.55 1.57 378.6M
2024-03-26 1.54 1.54 1.54 1.54 43.8M
2024-03-25 1.56 1.56 1.53 1.54 77.1M
2024-03-22 1.56 1.58 1.56 1.56 206.2M
2024-03-21 1.56 1.56 1.55 1.56 143.6M
2024-03-20 1.55 1.55 1.54 1.55 87.1M
2024-03-19 1.54 1.55 1.54 1.54 174.2M
2024-03-18 1.55 1.55 1.54 1.55 168.8M
2024-03-15 1.54 1.55 1.52 1.52 123.0M
2024-03-14 1.54 1.55 1.54 1.55 129.7M
2024-03-13 1.55 1.56 1.54 1.54 235.7M
2024-03-12 1.53 1.56 1.52 1.55 322.8M
2024-03-11 1.53 1.55 1.52 1.54 210.6M
2024-03-08 1.55 1.58 1.55 1.57 323.7M
2024-03-07 1.57 1.58 1.54 1.54 191.6M
2024-03-06 1.56 1.58 1.56 1.57 140.7M
2024-03-05 1.58 1.58 1.56 1.57 267.2M
2024-03-04 1.59 1.59 1.58 1.58 310.5M
2024-03-01 1.58 1.59 1.57 1.58 524.2M
2024-02-29 1.55 1.58 1.55 1.56 873.1M
2024-02-28 1.55 1.59 1.54 1.57 1,464.7M
2024-02-27 1.73 1.73 1.53 1.55 869.0M
2024-02-26 1.55 1.59 1.55 1.57 1,207.4M
2024-02-23 1.54 1.60 1.53 1.55 2,192.5M
2024-02-22 1.49 1.53 1.48 1.52 1,757.0M
2024-02-21 1.48 1.48 1.46 1.47 626.6M
2024-02-20 1.47 1.51 1.47 1.48 667.2M
2024-02-19 1.43 1.46 1.42 1.46 671.9M
2024-02-08 1.38 1.39 1.37 1.39 500.5M
2024-02-07 1.39 1.40 1.36 1.36 834.0M
2024-02-06 1.43 1.44 1.39 1.39 635.0M
2024-02-05 1.44 1.45 1.42 1.43 779.3M
2024-02-02 1.44 1.45 1.41 1.43 1,265.3M
2024-02-01 1.44 1.45 1.40 1.42 1,528.8M
2024-01-31 1.50 1.55 1.35 1.42 2,340.1M
2024-01-30 1.46 1.51 1.44 1.50 1,562.8M
2024-01-29 1.42 1.44 1.40 1.43 1,295.8M
2024-01-26 1.39 1.45 1.38 1.39 1,526.4M
2024-01-25 1.53 1.57 1.39 1.40 1,326.0M
2024-01-24 1.63 1.71 1.47 1.52 2,096.2M
2024-01-23 1.55 1.69 1.54 1.63 2,799.5M
2024-01-22 1.49 1.56 1.47 1.55 2,012.9M
2024-01-19 1.50 1.57 1.44 1.46 804.0M
2024-01-18 1.59 1.59 1.42 1.45 1,492.4M
2024-01-17 1.61 1.61 1.41 1.45 2,636.4M
2024-01-16 1.51 1.67 1.45 1.46 2,980.6M
2024-01-15 1.48 1.60 1.48 1.52 591.0M
2024-01-12 1.45 1.51 1.45 1.46 364.1M
2024-01-11 1.41 1.46 1.40 1.45 358.6M
2024-01-10 1.40 1.42 1.37 1.38 268.1M
2024-01-09 1.35 1.38 1.35 1.37 175.3M
2024-01-08 1.31 1.33 1.31 1.33 81.9M
2024-01-05 1.32 1.34 1.30 1.30 126.9M
2024-01-04 1.29 1.32 1.28 1.31 103.9M
2024-01-03 1.31 1.31 1.30 1.30 34.4M
2024-01-02 1.31 1.32 1.30 1.32 62.6M