Chinext Composite (CHINEXTC)

CHINEXTC
🏛️ 중국 →
3,922.54
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 2,694.78 2,703.35 2,686.61 2,686.76 6,958.6M
2022-12-29 2,667.65 2,704.80 2,666.74 2,682.69 6,936.6M
2022-12-28 2,694.39 2,694.63 2,670.11 2,676.64 7,140.6M
2022-12-27 2,694.34 2,708.26 2,677.05 2,705.80 7,847.8M
2022-12-26 2,642.20 2,692.60 2,642.20 2,690.39 7,195.6M
2022-12-23 2,630.02 2,653.93 2,622.60 2,638.55 7,365.9M
2022-12-22 2,684.31 2,685.74 2,636.79 2,643.57 7,606.5M
2022-12-21 2,688.47 2,693.08 2,657.71 2,669.92 6,980.0M
2022-12-20 2,712.97 2,713.64 2,682.56 2,687.48 7,356.7M
2022-12-19 2,761.97 2,772.81 2,707.36 2,716.93 9,166.0M
2022-12-16 2,782.02 2,790.34 2,755.23 2,764.15 9,516.3M
2022-12-15 2,761.83 2,799.73 2,761.50 2,798.62 8,763.4M
2022-12-14 2,785.27 2,792.48 2,760.30 2,766.23 9,416.0M
2022-12-13 2,809.85 2,810.82 2,773.44 2,777.31 10,239.3M
2022-12-12 2,805.54 2,818.88 2,796.35 2,808.84 10,189.0M
2022-12-09 2,807.70 2,813.93 2,786.77 2,812.53 10,281.3M
2022-12-08 2,815.36 2,821.18 2,799.04 2,808.43 9,909.0M
2022-12-07 2,795.32 2,834.18 2,793.77 2,818.25 10,019.5M
2022-12-06 2,789.74 2,825.50 2,788.78 2,805.02 9,868.9M
2022-12-05 2,811.00 2,815.95 2,787.38 2,800.49 10,723.8M
2022-12-02 2,785.23 2,823.90 2,778.11 2,800.64 9,762.4M
2022-12-01 2,786.58 2,804.23 2,780.24 2,790.53 10,406.6M
2022-11-30 2,746.23 2,755.39 2,730.65 2,750.46 8,830.5M
2022-11-29 2,707.53 2,753.94 2,707.53 2,748.36 9,402.9M
2022-11-28 2,676.46 2,706.33 2,672.25 2,705.23 7,920.6M
2022-11-25 2,747.49 2,747.49 2,717.45 2,719.96 7,916.8M
2022-11-24 2,760.59 2,773.32 2,748.07 2,756.78 8,524.1M
2022-11-23 2,764.49 2,769.69 2,705.14 2,753.89 10,529.1M
2022-11-22 2,813.25 2,815.52 2,756.64 2,768.50 11,225.2M
2022-11-21 2,793.35 2,820.74 2,783.41 2,820.10 10,882.6M
2022-11-18 2,826.62 2,850.86 2,811.16 2,813.53 13,112.1M
2022-11-17 2,811.86 2,818.90 2,778.53 2,818.90 11,531.2M
2022-11-16 2,841.62 2,861.38 2,816.22 2,822.80 11,806.5M
2022-11-15 2,779.71 2,845.45 2,773.83 2,845.45 12,226.5M
2022-11-14 2,798.41 2,814.83 2,771.18 2,783.11 11,940.2M
2022-11-11 2,853.11 2,858.38 2,799.31 2,799.31 14,269.4M
2022-11-10 2,789.46 2,805.11 2,761.70 2,773.49 11,085.6M
2022-11-09 2,823.99 2,840.32 2,807.58 2,809.15 9,208.2M
2022-11-08 2,844.44 2,847.23 2,808.93 2,832.01 9,819.4M
2022-11-07 2,839.32 2,861.59 2,823.81 2,847.37 11,272.9M
2022-11-04 2,778.60 2,851.62 2,778.17 2,842.03 11,146.1M
2022-11-03 2,747.89 2,783.97 2,744.56 2,776.83 9,931.8M
2022-11-02 2,726.16 2,788.22 2,722.98 2,772.37 12,239.1M
2022-11-01 2,670.27 2,735.87 2,652.88 2,735.87 10,505.7M
2022-10-31 2,614.03 2,693.00 2,613.84 2,663.99 9,995.8M
2022-10-28 2,703.79 2,720.26 2,622.27 2,629.68 11,042.3M
2022-10-27 2,757.46 2,765.54 2,726.92 2,726.92 11,064.6M
2022-10-26 2,692.32 2,779.06 2,691.11 2,756.49 10,952.5M
2022-10-25 2,692.57 2,714.16 2,642.69 2,685.56 9,441.6M
2022-10-24 2,749.89 2,785.52 2,689.89 2,706.86 9,129.5M
2022-10-21 2,747.36 2,767.23 2,730.24 2,752.74 7,303.7M
2022-10-20 2,753.39 2,801.81 2,718.10 2,756.58 8,581.3M
2022-10-19 2,786.19 2,804.37 2,773.70 2,774.07 8,221.1M
2022-10-18 2,791.00 2,816.46 2,771.11 2,794.67 8,836.0M
2022-10-17 2,747.87 2,782.64 2,743.88 2,780.48 9,009.0M
2022-10-14 2,698.82 2,775.67 2,691.73 2,761.03 8,909.2M
2022-10-13 2,634.36 2,698.24 2,627.62 2,672.32 7,866.2M
2022-10-12 2,562.50 2,651.17 2,531.83 2,651.17 7,338.9M
2022-10-11 2,555.22 2,576.05 2,539.78 2,563.76 5,521.0M
2022-10-10 2,604.53 2,613.58 2,531.95 2,539.15 6,138.1M
2022-09-30 2,647.46 2,654.05 2,597.93 2,598.32 5,812.6M
2022-09-29 2,663.90 2,679.39 2,633.27 2,645.86 6,369.3M
2022-09-28 2,703.34 2,704.82 2,633.98 2,633.98 6,585.2M
2022-09-27 2,655.49 2,709.44 2,653.24 2,709.44 6,615.5M
2022-09-26 2,628.10 2,686.87 2,623.14 2,643.14 6,755.0M
2022-09-23 2,687.26 2,693.02 2,619.40 2,644.75 6,853.0M
2022-09-22 2,671.92 2,718.68 2,669.72 2,686.25 6,268.9M
2022-09-21 2,705.55 2,707.48 2,667.03 2,693.75 6,364.6M
2022-09-20 2,706.84 2,743.47 2,697.54 2,717.59 6,160.0M
2022-09-19 2,715.45 2,736.98 2,676.14 2,689.49 7,023.9M
2022-09-16 2,769.07 2,779.89 2,719.12 2,719.12 8,154.4M
2022-09-15 2,876.45 2,879.16 2,747.38 2,774.19 9,220.3M
2022-09-14 2,864.61 2,879.89 2,844.83 2,867.14 7,054.0M
2022-09-13 2,920.09 2,930.56 2,896.92 2,908.71 7,014.9M
2022-09-09 2,902.26 2,908.07 2,882.96 2,905.25 7,005.7M
2022-09-08 2,938.42 2,939.62 2,889.76 2,891.54 8,087.4M
2022-09-07 2,895.19 2,952.75 2,891.49 2,939.50 8,530.3M
2022-09-06 2,897.16 2,909.82 2,858.79 2,909.24 8,166.2M
2022-09-05 2,890.25 2,910.96 2,873.37 2,893.02 7,996.0M
2022-09-02 2,881.93 2,900.34 2,866.72 2,891.65 8,576.0M
2022-09-01 2,896.06 2,924.27 2,865.25 2,869.56 8,570.1M
2022-08-31 2,956.23 2,968.12 2,888.01 2,900.43 10,628.4M
2022-08-30 2,987.88 2,994.84 2,953.53 2,970.88 9,413.7M
2022-08-29 2,938.83 2,994.26 2,932.99 2,987.65 8,983.1M
2022-08-26 3,011.10 3,030.43 2,975.33 2,981.85 9,542.7M
2022-08-25 3,045.82 3,052.01 2,975.52 3,009.56 10,674.7M
2022-08-24 3,168.55 3,170.66 3,031.22 3,035.10 12,614.7M
2022-08-23 3,142.64 3,167.07 3,138.46 3,154.68 10,576.6M
2022-08-22 3,108.58 3,150.08 3,097.15 3,147.91 11,262.7M
2022-08-19 3,176.65 3,178.56 3,114.34 3,114.34 13,177.4M
2022-08-18 3,155.18 3,177.05 3,153.34 3,172.46 12,092.7M
2022-08-17 3,137.45 3,167.21 3,118.92 3,161.59 11,957.3M
2022-08-16 3,120.99 3,154.65 3,114.28 3,131.15 11,333.4M
2022-08-15 3,086.31 3,121.53 3,082.18 3,115.39 10,934.9M
2022-08-12 3,114.67 3,119.51 3,087.15 3,087.54 12,390.7M
2022-08-11 3,079.06 3,122.88 3,066.82 3,120.63 13,175.9M
2022-08-10 3,070.46 3,084.16 3,050.47 3,065.71 11,219.1M
2022-08-09 3,055.27 3,080.65 3,044.40 3,080.57 11,177.5M
2022-08-08 3,032.42 3,062.86 3,016.76 3,062.57 10,997.4M
2022-08-05 3,006.00 3,047.10 2,997.91 3,044.90 12,173.7M
2022-08-04 2,990.37 3,006.84 2,957.31 2,998.32 10,996.7M
2022-08-03 3,011.95 3,051.46 2,961.31 2,972.39 13,517.1M
2022-08-02 3,051.39 3,051.39 2,974.82 3,004.08 15,028.5M
2022-08-01 3,028.57 3,091.94 3,007.76 3,091.94 11,407.5M
2022-07-29 3,070.13 3,074.31 3,028.67 3,033.82 11,418.6M
2022-07-28 3,076.37 3,094.95 3,056.45 3,062.25 12,010.7M
2022-07-27 3,039.15 3,065.56 3,030.21 3,057.88 10,039.4M
2022-07-26 3,025.49 3,049.71 2,993.96 3,043.02 9,301.9M
2022-07-25 3,058.92 3,066.62 3,012.42 3,022.24 9,796.2M
2022-07-22 3,093.72 3,108.71 3,033.72 3,060.84 10,855.9M
2022-07-21 3,077.23 3,111.18 3,065.61 3,074.73 11,249.3M
2022-07-20 3,076.47 3,097.82 3,066.89 3,086.74 11,504.6M
2022-07-19 3,084.94 3,090.31 3,043.60 3,064.86 11,944.2M
2022-07-18 3,044.40 3,089.46 3,020.90 3,083.34 11,813.0M
2022-07-15 3,070.81 3,098.92 3,031.10 3,031.10 11,205.0M
2022-07-14 3,008.84 3,103.46 3,002.87 3,083.31 10,274.6M
2022-07-13 2,969.37 3,028.57 2,950.27 3,015.03 9,344.6M
2022-07-12 3,037.76 3,037.95 2,964.68 2,965.24 9,787.0M
2022-07-11 3,072.71 3,072.81 3,010.48 3,036.54 10,174.1M
2022-07-08 3,119.37 3,138.00 3,080.56 3,085.04 11,501.6M
2022-07-07 3,070.98 3,107.54 3,050.21 3,104.03 10,329.2M
2022-07-06 3,084.89 3,112.07 3,033.97 3,062.38 10,510.9M
2022-07-05 3,115.73 3,133.10 3,040.41 3,085.18 11,637.4M
2022-07-04 3,049.34 3,106.85 3,026.92 3,106.79 10,914.1M
2022-07-01 3,086.66 3,097.85 3,051.36 3,063.51 10,977.6M
2022-06-30 3,052.56 3,108.05 3,049.30 3,085.44 12,318.4M
2022-06-29 3,104.61 3,121.57 3,042.70 3,044.92 14,396.6M
2022-06-28 3,095.02 3,130.66 3,058.40 3,124.15 13,834.7M
2022-06-27 3,100.27 3,119.61 3,082.91 3,099.74 13,178.1M
2022-06-24 3,041.25 3,085.46 3,028.78 3,084.29 12,526.9M
2022-06-23 2,953.23 3,023.56 2,933.64 3,023.56 12,134.4M
2022-06-22 2,976.93 2,990.94 2,941.05 2,941.52 11,793.3M
2022-06-21 2,980.34 2,998.79 2,938.29 2,970.59 12,938.9M
2022-06-20 2,938.94 3,005.05 2,938.81 2,981.10 12,443.4M
2022-06-17 2,844.14 2,930.27 2,841.48 2,923.89 11,983.6M
2022-06-16 2,841.69 2,893.57 2,841.69 2,866.30 12,139.9M
2022-06-15 2,832.44 2,893.05 2,825.56 2,840.71 12,559.6M
2022-06-14 2,800.13 2,821.84 2,733.74 2,821.69 11,341.8M
2022-06-13 2,794.53 2,838.49 2,791.66 2,828.93 10,639.6M
2022-06-10 2,742.64 2,823.85 2,741.60 2,822.62 9,910.3M
2022-06-09 2,823.31 2,823.31 2,748.02 2,758.88 9,784.1M
2022-06-08 2,832.43 2,844.73 2,771.46 2,840.01 11,179.6M
2022-06-07 2,840.93 2,852.73 2,808.10 2,831.16 11,099.7M
2022-06-06 2,748.12 2,845.32 2,748.04 2,837.84 11,227.9M
2022-06-02 2,707.88 2,752.60 2,699.17 2,748.69 9,671.4M
2022-06-01 2,689.55 2,729.10 2,683.62 2,715.72 9,546.5M
2022-05-31 2,643.86 2,697.40 2,610.60 2,692.24 10,006.9M
2022-05-30 2,628.59 2,646.80 2,606.59 2,642.95 8,463.4M
2022-05-27 2,632.65 2,664.38 2,596.39 2,614.49 9,121.3M
2022-05-26 2,622.42 2,634.41 2,567.48 2,614.39 9,206.4M
2022-05-25 2,593.45 2,617.73 2,585.45 2,617.73 8,793.5M
2022-05-24 2,702.56 2,702.56 2,591.43 2,591.43 12,018.9M
2022-05-23 2,703.43 2,708.76 2,677.15 2,706.74 9,985.1M
2022-05-20 2,677.00 2,705.60 2,662.16 2,695.74 10,125.4M
2022-05-19 2,599.49 2,658.99 2,594.26 2,658.99 9,736.4M
2022-05-18 2,638.83 2,659.37 2,627.98 2,637.79 9,637.8M
2022-05-17 2,608.40 2,634.38 2,592.35 2,633.38 9,418.6M
2022-05-16 2,643.36 2,663.57 2,599.21 2,605.59 9,216.2M
2022-05-13 2,632.67 2,638.89 2,599.92 2,626.77 8,712.4M
2022-05-12 2,585.36 2,629.95 2,584.72 2,617.78 10,129.9M
2022-05-11 2,557.43 2,669.29 2,556.07 2,605.42 13,045.0M
2022-05-10 2,461.57 2,557.80 2,456.92 2,552.82 10,140.8M
2022-05-09 2,489.45 2,524.06 2,484.43 2,498.96 8,980.3M
2022-05-06 2,461.05 2,519.90 2,453.06 2,494.45 9,743.9M
2022-05-05 2,491.90 2,554.94 2,479.82 2,526.26 10,279.9M
2022-04-29 2,445.00 2,537.21 2,428.50 2,531.33 12,404.9M
2022-04-28 2,454.46 2,466.29 2,402.35 2,425.84 10,675.6M
2022-04-27 2,325.84 2,477.11 2,316.86 2,477.11 12,400.6M
2022-04-26 2,398.29 2,442.29 2,353.40 2,356.49 11,377.6M
2022-04-25 2,512.37 2,515.52 2,392.50 2,392.50 12,163.5M
2022-04-22 2,581.62 2,600.90 2,553.67 2,569.28 9,514.2M
2022-04-21 2,664.06 2,690.00 2,586.38 2,597.97 10,436.3M
2022-04-20 2,746.15 2,747.32 2,668.68 2,676.61 9,671.0M
2022-04-19 2,768.54 2,796.76 2,737.19 2,750.87 8,477.1M
2022-04-18 2,721.30 2,777.75 2,689.80 2,772.25 8,329.4M
2022-04-15 2,748.86 2,770.66 2,711.37 2,744.29 10,191.4M
2022-04-14 2,783.37 2,797.92 2,751.42 2,772.02 9,238.6M
2022-04-13 2,806.78 2,810.69 2,760.92 2,760.92 10,407.5M
2022-04-12 2,767.97 2,828.63 2,758.53 2,828.63 10,376.0M
2022-04-11 2,850.49 2,850.49 2,756.32 2,768.24 10,821.7M
2022-04-08 2,904.41 2,916.00 2,855.28 2,881.09 10,880.5M
2022-04-07 2,957.21 2,971.21 2,904.26 2,904.28 11,651.4M
2022-04-06 2,989.90 2,992.33 2,958.11 2,976.77 11,576.7M
2022-04-01 2,978.77 3,013.15 2,967.74 2,994.73 11,886.4M
2022-03-31 3,017.59 3,022.65 2,991.58 2,999.52 12,077.6M
2022-03-30 2,953.17 3,030.50 2,947.28 3,030.50 10,747.8M
2022-03-29 2,964.22 2,982.40 2,923.81 2,936.57 10,998.2M
2022-03-28 2,978.84 2,986.98 2,936.52 2,956.57 10,682.0M
2022-03-25 3,050.31 3,066.13 2,994.04 2,994.04 11,552.0M
2022-03-24 3,053.78 3,073.35 3,008.78 3,050.88 11,978.2M
2022-03-23 3,067.32 3,090.56 3,047.26 3,075.89 12,474.1M
2022-03-22 3,084.91 3,084.91 3,041.64 3,054.49 13,450.1M
2022-03-21 3,080.79 3,112.26 3,060.68 3,094.69 14,446.1M
2022-03-18 3,046.06 3,079.80 3,029.61 3,068.92 13,849.7M
2022-03-17 3,028.93 3,120.55 3,026.59 3,065.48 17,133.0M
2022-03-16 2,908.09 2,989.13 2,818.44 2,984.37 15,417.8M
2022-03-15 2,938.04 2,990.05 2,857.95 2,857.95 13,979.1M
2022-03-14 3,037.83 3,045.26 2,961.75 2,961.75 12,725.0M
2022-03-11 2,981.99 3,065.78 2,957.84 3,061.97 13,871.1M
2022-03-10 3,038.40 3,060.88 3,026.48 3,032.07 13,844.4M
2022-03-09 2,987.99 3,006.94 2,832.22 2,957.63 14,375.0M
2022-03-08 3,061.96 3,070.22 2,965.09 2,980.26 13,625.2M
2022-03-07 3,127.09 3,128.75 3,039.08 3,051.92 12,007.8M
2022-03-04 3,173.77 3,210.39 3,141.23 3,153.19 13,362.8M
2022-03-03 3,256.82 3,259.92 3,198.24 3,201.01 12,579.4M
2022-03-02 3,255.94 3,255.94 3,217.15 3,242.54 12,081.8M
2022-03-01 3,272.95 3,289.70 3,251.01 3,275.53 11,944.2M
2022-02-28 3,235.03 3,261.22 3,209.35 3,261.22 11,820.7M
2022-02-25 3,214.66 3,270.59 3,214.66 3,239.68 13,021.1M
2022-02-24 3,225.80 3,262.94 3,130.85 3,176.50 19,482.4M
2022-02-23 3,171.48 3,252.18 3,171.48 3,251.34 14,107.8M
2022-02-22 3,184.44 3,184.44 3,138.91 3,166.37 14,027.0M
2022-02-21 3,201.02 3,212.89 3,188.98 3,208.65 13,833.3M
2022-02-18 3,174.44 3,195.66 3,163.10 3,194.80 10,750.4M
2022-02-17 3,176.27 3,222.78 3,165.04 3,195.44 12,513.7M
2022-02-16 3,180.11 3,201.77 3,161.36 3,183.04 10,567.7M
2022-02-15 3,101.30 3,166.17 3,095.06 3,165.58 10,115.5M
2022-02-14 3,064.03 3,126.41 3,058.14 3,089.56 10,313.8M
2022-02-11 3,153.90 3,154.91 3,081.26 3,085.97 12,354.5M
2022-02-10 3,236.64 3,236.64 3,149.95 3,178.85 11,586.4M
2022-02-09 3,179.74 3,235.89 3,160.44 3,233.71 12,707.3M
2022-02-08 3,218.72 3,218.72 3,115.46 3,181.70 10,719.3M
2022-02-07 3,275.14 3,278.11 3,210.51 3,224.28 10,409.5M
2022-01-28 3,227.57 3,266.87 3,173.09 3,216.45 10,543.1M
2022-01-27 3,303.98 3,304.85 3,191.01 3,192.19 11,644.4M
2022-01-26 3,302.11 3,326.94 3,258.67 3,310.37 10,477.6M
2022-01-25 3,384.75 3,405.49 3,288.65 3,288.65 13,795.6M
2022-01-24 3,366.43 3,422.61 3,365.28 3,405.63 11,634.2M
2022-01-21 3,425.48 3,438.38 3,383.32 3,392.38 13,864.3M
2022-01-20 3,489.38 3,500.14 3,440.87 3,442.31 17,096.9M
2022-01-19 3,523.61 3,532.96 3,467.63 3,492.09 16,248.6M
2022-01-18 3,583.71 3,583.71 3,530.62 3,536.28 19,372.9M
2022-01-17 3,513.01 3,587.00 3,507.90 3,582.88 17,911.6M
2022-01-14 3,441.04 3,516.67 3,439.54 3,500.39 15,850.2M
2022-01-13 3,518.20 3,518.20 3,460.39 3,460.39 14,381.9M
2022-01-12 3,456.70 3,510.97 3,456.70 3,510.03 13,451.9M
2022-01-11 3,469.52 3,485.62 3,422.15 3,429.08 13,609.5M
2022-01-10 3,445.19 3,487.16 3,412.40 3,470.32 13,156.0M
2022-01-07 3,528.48 3,541.66 3,456.04 3,458.39 16,123.4M
2022-01-06 3,504.97 3,531.94 3,480.17 3,521.82 15,651.3M
2022-01-05 3,615.30 3,615.67 3,509.08 3,533.38 17,766.0M
2022-01-04 3,693.09 3,695.85 3,608.20 3,622.20 17,766.4M