ChinaAMC SSE STAR 100 ETF (588800)

588800
🏛️ 중국 →
1.33
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 0.89 0.90 0.87 0.87 341.7M
2024-12-30 0.90 0.91 0.89 0.90 348.8M
2024-12-27 0.91 0.92 0.90 0.90 345.5M
2024-12-26 0.90 0.92 0.89 0.91 358.7M
2024-12-25 0.90 0.91 0.89 0.90 344.2M
2024-12-24 0.90 0.91 0.89 0.90 496.4M
2024-12-23 0.91 0.92 0.89 0.89 432.6M
2024-12-20 0.90 0.93 0.89 0.91 386.7M
2024-12-19 0.89 0.90 0.88 0.90 311.1M
2024-12-18 0.89 0.90 0.88 0.89 427.4M
2024-12-17 0.89 0.90 0.88 0.88 379.8M
2024-12-16 0.91 0.92 0.89 0.90 238.9M
2024-12-13 0.93 0.93 0.91 0.91 328.3M
2024-12-12 0.93 0.94 0.92 0.93 292.5M
2024-12-11 0.92 0.94 0.92 0.93 402.3M
2024-12-10 0.95 0.96 0.92 0.92 455.9M
2024-12-09 0.92 0.92 0.90 0.91 327.1M
2024-12-06 0.91 0.93 0.90 0.92 406.9M
2024-12-05 0.90 0.91 0.90 0.91 326.8M
2024-12-04 0.91 0.92 0.89 0.90 306.6M
2024-12-03 0.92 0.92 0.90 0.91 389.2M
2024-12-02 0.91 0.93 0.90 0.92 335.6M
2024-11-29 0.89 0.92 0.88 0.91 408.3M
2024-11-28 0.90 0.91 0.89 0.89 322.5M
2024-11-27 0.86 0.90 0.85 0.90 377.0M
2024-11-26 0.88 0.90 0.87 0.87 335.9M
2024-11-25 0.88 0.88 0.86 0.88 368.4M
2024-11-22 0.92 0.92 0.88 0.88 365.3M
2024-11-21 0.92 0.93 0.91 0.92 306.7M
2024-11-20 0.90 0.92 0.90 0.92 369.1M
2024-11-19 0.88 0.90 0.87 0.90 461.2M
2024-11-18 0.90 0.90 0.86 0.87 493.5M
2024-11-15 0.93 0.94 0.90 0.90 594.9M
2024-11-14 0.97 0.97 0.93 0.94 458.1M
2024-11-13 0.97 0.97 0.95 0.97 512.8M
2024-11-12 1.00 1.00 0.96 0.98 1,330.7M
2024-11-11 0.94 0.99 0.94 0.99 1,442.9M
2024-11-08 0.94 0.96 0.93 0.94 731.9M
2024-11-07 0.89 0.93 0.89 0.93 562.5M
2024-11-06 0.90 0.93 0.89 0.90 685.2M
2024-11-05 0.86 0.90 0.85 0.90 658.9M
2024-11-04 0.83 0.85 0.83 0.85 456.0M
2024-11-01 0.86 0.86 0.83 0.83 629.7M
2024-10-31 0.85 0.87 0.84 0.86 837.2M
2024-10-30 0.86 0.87 0.84 0.85 460.1M
2024-10-29 0.89 0.89 0.86 0.86 750.2M
2024-10-28 0.88 0.89 0.87 0.88 563.2M
2024-10-25 0.86 0.89 0.86 0.88 504.0M
2024-10-24 0.87 0.87 0.86 0.86 398.4M
2024-10-23 0.86 0.89 0.86 0.87 694.7M
2024-10-22 0.87 0.88 0.86 0.87 664.4M
2024-10-21 0.88 0.91 0.87 0.88 848.7M
2024-10-18 0.80 0.91 0.80 0.87 1,007.8M
2024-10-17 0.80 0.82 0.80 0.80 546.3M
2024-10-16 0.79 0.81 0.79 0.79 476.4M
2024-10-15 0.82 0.84 0.81 0.81 633.8M
2024-10-14 0.81 0.83 0.78 0.83 660.9M
2024-10-11 0.86 0.86 0.80 0.82 1,135.0M
2024-10-10 0.92 0.95 0.87 0.87 1,159.4M
2024-10-09 0.99 0.99 0.88 0.91 1,613.0M
2024-10-08 1.03 1.03 0.92 1.03 2,123.1M
2024-09-30 0.76 0.86 0.75 0.86 945.0M
2024-09-27 0.68 0.72 0.68 0.72 190.6M
2024-09-26 0.64 0.67 0.63 0.67 312.9M
2024-09-25 0.65 0.66 0.64 0.64 360.2M
2024-09-24 0.62 0.64 0.61 0.64 362.9M
2024-09-23 0.62 0.62 0.61 0.61 222.6M
2024-09-20 0.63 0.63 0.61 0.62 229.6M
2024-09-19 0.63 0.64 0.62 0.63 226.2M
2024-09-18 0.63 0.63 0.62 0.62 132.5M
2024-09-13 0.63 0.64 0.62 0.63 180.7M
2024-09-12 0.64 0.65 0.63 0.64 140.9M
2024-09-11 0.63 0.64 0.63 0.64 190.2M
2024-09-10 0.63 0.64 0.62 0.63 231.2M
2024-09-09 0.63 0.64 0.62 0.63 187.6M
2024-09-06 0.65 0.65 0.63 0.64 169.1M
2024-09-05 0.64 0.66 0.64 0.65 158.7M
2024-09-04 0.64 0.65 0.64 0.64 153.4M
2024-09-03 0.64 0.65 0.64 0.64 157.0M
2024-09-02 0.65 0.66 0.63 0.64 206.7M
2024-08-30 0.65 0.67 0.65 0.66 242.4M
2024-08-29 0.63 0.65 0.63 0.65 196.6M
2024-08-28 0.63 0.64 0.63 0.63 179.2M
2024-08-27 0.64 0.64 0.63 0.63 125.5M
2024-08-26 0.64 0.65 0.64 0.64 171.2M
2024-08-23 0.64 0.64 0.63 0.64 155.0M
2024-08-22 0.65 0.65 0.64 0.64 135.5M
2024-08-21 0.64 0.65 0.64 0.65 149.2M
2024-08-20 0.66 0.66 0.65 0.65 218.4M
2024-08-19 0.66 0.67 0.66 0.66 166.6M
2024-08-16 0.67 0.67 0.66 0.66 156.7M
2024-08-15 0.66 0.68 0.66 0.67 234.6M
2024-08-14 0.67 0.67 0.66 0.66 167.1M
2024-08-13 0.67 0.67 0.67 0.67 161.9M
2024-08-12 0.67 0.68 0.67 0.67 168.5M
2024-08-09 0.69 0.69 0.67 0.67 202.7M
2024-08-08 0.68 0.69 0.67 0.68 214.9M
2024-08-07 0.68 0.69 0.68 0.68 189.4M
2024-08-06 0.68 0.68 0.67 0.68 243.5M
2024-08-05 0.68 0.70 0.67 0.67 284.4M
2024-08-02 0.69 0.70 0.68 0.69 239.2M
2024-08-01 0.71 0.71 0.69 0.70 235.1M
2024-07-31 0.66 0.70 0.66 0.70 336.8M
2024-07-30 0.66 0.67 0.65 0.66 190.8M
2024-07-29 0.67 0.67 0.66 0.66 159.2M
2024-07-26 0.67 0.67 0.66 0.67 195.4M
2024-07-25 0.66 0.68 0.66 0.67 345.6M
2024-07-24 0.68 0.68 0.66 0.66 313.9M
2024-07-23 0.71 0.71 0.68 0.68 224.5M
2024-07-22 0.71 0.72 0.71 0.71 235.3M
2024-07-19 0.69 0.71 0.69 0.71 315.1M
2024-07-18 0.68 0.70 0.68 0.70 336.7M
2024-07-17 0.69 0.70 0.68 0.69 314.7M
2024-07-16 0.68 0.69 0.68 0.69 287.2M
2024-07-15 0.69 0.69 0.68 0.68 286.3M
2024-07-12 0.69 0.70 0.68 0.69 360.3M
2024-07-11 0.68 0.69 0.68 0.69 409.4M
2024-07-10 0.67 0.68 0.67 0.67 392.7M
2024-07-09 0.66 0.68 0.66 0.68 494.0M
2024-07-08 0.68 0.68 0.66 0.66 451.8M
2024-07-05 0.67 0.69 0.66 0.68 536.6M
2024-07-04 0.69 0.69 0.67 0.67 439.3M
2024-07-03 0.69 0.69 0.68 0.69 415.5M
2024-07-02 0.70 0.70 0.69 0.69 359.8M
2024-07-01 0.70 0.71 0.69 0.70 530.5M
2024-06-28 0.71 0.72 0.70 0.70 497.3M
2024-06-27 0.72 0.72 0.71 0.71 615.2M
2024-06-26 0.71 0.73 0.70 0.73 534.2M
2024-06-25 0.72 0.72 0.70 0.70 582.0M
2024-06-24 0.75 0.75 0.72 0.72 548.4M
2024-06-21 0.75 0.75 0.74 0.75 534.4M
2024-06-20 0.75 0.76 0.75 0.75 563.1M
2024-06-19 0.76 0.76 0.75 0.75 477.6M
2024-06-18 0.76 0.77 0.76 0.76 392.2M
2024-06-17 0.75 0.77 0.75 0.76 472.7M
2024-06-14 0.76 0.76 0.75 0.76 462.7M
2024-06-13 0.75 0.77 0.75 0.76 619.1M
2024-06-12 0.75 0.76 0.75 0.75 492.9M
2024-06-11 0.73 0.76 0.73 0.75 602.9M
2024-06-07 0.74 0.75 0.73 0.73 578.0M
2024-06-06 0.75 0.76 0.74 0.74 627.9M
2024-06-05 0.76 0.77 0.75 0.75 507.0M
2024-06-04 0.75 0.76 0.75 0.76 531.0M
2024-06-03 0.76 0.76 0.75 0.75 513.7M
2024-05-31 0.75 0.77 0.75 0.76 478.4M
2024-05-30 0.75 0.76 0.74 0.75 558.7M
2024-05-29 0.75 0.76 0.74 0.75 517.7M
2024-05-28 0.76 0.76 0.75 0.75 494.4M
2024-05-27 0.75 0.76 0.73 0.76 728.0M
2024-05-24 0.76 0.77 0.75 0.75 635.9M
2024-05-23 0.78 0.78 0.76 0.77 615.7M
2024-05-22 0.78 0.78 0.77 0.78 635.7M
2024-05-21 0.79 0.79 0.78 0.78 631.9M
2024-05-20 0.79 0.80 0.78 0.79 615.4M
2024-05-17 0.77 0.79 0.77 0.79 674.0M
2024-05-16 0.78 0.78 0.77 0.77 627.2M
2024-05-15 0.79 0.79 0.78 0.78 631.5M
2024-05-14 0.79 0.80 0.79 0.79 568.6M
2024-05-13 0.80 0.80 0.78 0.79 679.9M
2024-05-10 0.82 0.82 0.80 0.80 659.1M
2024-05-09 0.80 0.82 0.80 0.82 602.7M
2024-05-08 0.81 0.81 0.80 0.80 569.4M
2024-05-07 0.81 0.82 0.81 0.81 454.2M
2024-05-06 0.82 0.82 0.80 0.81 699.5M
2024-04-30 0.80 0.80 0.79 0.79 665.1M
2024-04-29 0.78 0.80 0.77 0.80 788.9M
2024-04-26 0.75 0.77 0.75 0.77 833.4M
2024-04-25 0.74 0.76 0.74 0.75 731.3M
2024-04-24 0.74 0.75 0.73 0.75 628.2M
2024-04-23 0.73 0.74 0.72 0.74 715.0M
2024-04-22 0.72 0.74 0.71 0.73 812.6M
2024-04-19 0.73 0.74 0.72 0.72 781.1M
2024-04-18 0.73 0.75 0.73 0.74 878.7M
2024-04-17 0.73 0.74 0.72 0.74 912.3M
2024-04-16 0.74 0.74 0.71 0.71 920.5M
2024-04-15 0.74 0.75 0.73 0.74 943.0M
2024-04-12 0.75 0.76 0.74 0.74 906.7M
2024-04-11 0.75 0.76 0.75 0.75 943.5M
2024-04-10 0.77 0.77 0.75 0.75 869.0M
2024-04-09 0.75 0.77 0.75 0.77 848.8M
2024-04-08 0.77 0.77 0.75 0.75 870.4M
2024-04-03 0.78 0.78 0.77 0.77 808.6M
2024-04-02 0.79 0.79 0.77 0.78 751.8M
2024-04-01 0.78 0.79 0.78 0.79 722.1M
2024-03-29 0.77 0.77 0.76 0.77 1,013.1M
2024-03-28 0.75 0.78 0.75 0.77 875.4M
2024-03-27 0.78 0.78 0.75 0.76 1,021.3M
2024-03-26 0.79 0.79 0.78 0.78 1,125.0M
2024-03-25 0.81 0.81 0.79 0.79 780.7M
2024-03-22 0.82 0.83 0.81 0.81 809.4M
2024-03-21 0.84 0.84 0.82 0.83 855.3M
2024-03-20 0.83 0.84 0.83 0.84 895.3M
2024-03-19 0.84 0.84 0.83 0.83 871.4M
2024-03-18 0.83 0.84 0.82 0.84 837.5M
2024-03-15 0.81 0.82 0.81 0.82 998.5M
2024-03-14 0.82 0.83 0.81 0.82 1,013.8M
2024-03-13 0.81 0.83 0.81 0.82 936.7M
2024-03-12 0.81 0.82 0.81 0.81 821.0M
2024-03-11 0.78 0.81 0.78 0.81 818.7M
2024-03-08 0.77 0.79 0.77 0.79 801.7M
2024-03-07 0.79 0.80 0.77 0.77 908.8M
2024-03-06 0.79 0.81 0.78 0.79 883.8M
2024-03-05 0.80 0.81 0.79 0.80 833.0M
2024-03-04 0.81 0.81 0.80 0.81 905.5M
2024-03-01 0.80 0.81 0.79 0.81 942.4M
2024-02-29 0.76 0.80 0.76 0.80 1,059.6M
2024-02-28 0.81 0.82 0.76 0.77 1,151.9M
2024-02-27 0.78 0.81 0.78 0.81 1,041.3M
2024-02-26 0.78 0.80 0.77 0.78 1,016.4M
2024-02-23 0.76 0.78 0.75 0.78 1,080.3M
2024-02-22 0.75 0.76 0.75 0.76 993.1M
2024-02-21 0.75 0.77 0.74 0.75 953.5M
2024-02-20 0.75 0.75 0.74 0.75 812.3M
2024-02-19 0.77 0.78 0.74 0.75 996.2M
2024-02-08 0.74 0.79 0.74 0.76 1,115.3M
2024-02-07 0.69 0.74 0.69 0.74 1,085.4M
2024-02-06 0.62 0.70 0.62 0.70 1,207.2M
2024-02-05 0.65 0.66 0.61 0.63 1,538.6M
2024-02-02 0.69 0.70 0.64 0.66 1,358.9M
2024-02-01 0.69 0.71 0.68 0.69 1,483.2M
2024-01-31 0.72 0.72 0.69 0.69 1,370.2M
2024-01-30 0.73 0.74 0.72 0.72 1,144.2M
2024-01-29 0.77 0.77 0.74 0.74 1,387.7M
2024-01-26 0.78 0.78 0.76 0.76 1,248.2M
2024-01-25 0.76 0.79 0.76 0.79 1,227.9M
2024-01-24 0.77 0.78 0.74 0.77 1,202.7M
2024-01-23 0.75 0.77 0.75 0.77 1,061.1M
2024-01-22 0.80 0.80 0.75 0.75 1,124.4M
2024-01-19 0.81 0.82 0.80 0.80 1,132.2M
2024-01-18 0.80 0.81 0.79 0.81 1,259.6M
2024-01-17 0.84 0.84 0.81 0.81 1,192.4M
2024-01-16 0.84 0.85 0.83 0.84 1,140.6M
2024-01-15 0.84 0.85 0.84 0.84 1,073.6M
2024-01-12 0.86 0.86 0.85 0.85 1,210.6M
2024-01-11 0.84 0.87 0.84 0.86 1,267.6M
2024-01-10 0.84 0.86 0.83 0.85 1,267.9M
2024-01-09 0.84 0.86 0.84 0.85 1,314.5M
2024-01-08 0.86 0.86 0.84 0.84 1,101.3M
2024-01-05 0.89 0.89 0.86 0.86 1,355.5M
2024-01-04 0.90 0.90 0.88 0.89 1,165.9M
2024-01-03 0.91 0.91 0.89 0.90 974.7M
2024-01-02 0.93 0.94 0.91 0.91 1,004.2M