CMF SSE Consumption 80 ETF (510150)

510150
🏛️ 중국 →
0.59
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 0.53 0.53 0.53 0.53 52.5M
2023-12-28 0.51 0.53 0.51 0.53 109.1M
2023-12-27 0.51 0.52 0.51 0.51 78.7M
2023-12-26 0.52 0.52 0.51 0.51 58.2M
2023-12-25 0.51 0.52 0.51 0.52 46.4M
2023-12-22 0.52 0.52 0.51 0.51 82.4M
2023-12-21 0.51 0.52 0.51 0.52 84.5M
2023-12-20 0.51 0.51 0.51 0.51 53.4M
2023-12-19 0.51 0.51 0.51 0.51 79.3M
2023-12-18 0.51 0.52 0.51 0.51 69.4M
2023-12-15 0.52 0.52 0.51 0.52 59.2M
2023-12-14 0.53 0.53 0.52 0.52 64.0M
2023-12-13 0.53 0.53 0.52 0.52 54.5M
2023-12-12 0.53 0.53 0.53 0.53 39.8M
2023-12-11 0.53 0.53 0.52 0.53 73.1M
2023-12-08 0.53 0.53 0.53 0.53 55.6M
2023-12-07 0.53 0.53 0.52 0.53 60.0M
2023-12-06 0.53 0.53 0.53 0.53 72.4M
2023-12-05 0.54 0.54 0.53 0.53 63.5M
2023-12-04 0.55 0.55 0.54 0.54 44.9M
2023-12-01 0.55 0.55 0.54 0.55 63.9M
2023-11-30 0.55 0.56 0.55 0.55 58.2M
2023-11-29 0.55 0.56 0.55 0.55 48.0M
2023-11-28 0.55 0.56 0.55 0.56 64.7M
2023-11-27 0.55 0.56 0.55 0.55 79.2M
2023-11-24 0.56 0.56 0.55 0.56 60.3M
2023-11-23 0.55 0.56 0.55 0.56 59.6M
2023-11-22 0.56 0.56 0.55 0.56 61.7M
2023-11-21 0.56 0.57 0.56 0.56 69.4M
2023-11-20 0.55 0.56 0.55 0.56 56.2M
2023-11-17 0.55 0.55 0.55 0.55 53.2M
2023-11-16 0.56 0.56 0.55 0.56 53.6M
2023-11-15 0.56 0.56 0.56 0.56 59.1M
2023-11-14 0.56 0.56 0.55 0.56 59.5M
2023-11-13 0.56 0.56 0.55 0.56 50.4M
2023-11-10 0.56 0.56 0.56 0.56 72.5M
2023-11-09 0.56 0.57 0.56 0.56 56.2M
2023-11-08 0.56 0.57 0.56 0.57 61.2M
2023-11-07 0.56 0.57 0.56 0.56 60.9M
2023-11-06 0.57 0.57 0.56 0.57 78.6M
2023-11-03 0.55 0.56 0.55 0.56 67.5M
2023-11-02 0.56 0.56 0.55 0.56 57.9M
2023-11-01 0.57 0.57 0.56 0.56 73.2M
2023-10-31 0.56 0.56 0.55 0.56 51.7M
2023-10-30 0.55 0.56 0.55 0.56 76.7M
2023-10-27 0.54 0.55 0.54 0.55 86.5M
2023-10-26 0.53 0.54 0.53 0.54 82.8M
2023-10-25 0.54 0.54 0.53 0.54 77.0M
2023-10-24 0.53 0.53 0.53 0.53 67.8M
2023-10-23 0.53 0.54 0.53 0.53 85.1M
2023-10-20 0.54 0.54 0.53 0.53 74.4M
2023-10-19 0.55 0.55 0.54 0.54 80.3M
2023-10-18 0.55 0.56 0.55 0.55 83.5M
2023-10-17 0.56 0.56 0.55 0.55 80.6M
2023-10-16 0.56 0.56 0.55 0.55 72.5M
2023-10-13 0.56 0.56 0.56 0.56 71.9M
2023-10-12 0.57 0.57 0.56 0.57 65.0M
2023-10-11 0.56 0.57 0.56 0.56 78.2M
2023-10-10 0.56 0.57 0.56 0.56 62.4M
2023-10-09 0.57 0.57 0.56 0.56 86.4M
2023-09-28 0.57 0.57 0.56 0.57 49.3M
2023-09-27 0.56 0.57 0.56 0.57 84.8M
2023-09-26 0.57 0.57 0.56 0.56 70.1M
2023-09-25 0.56 0.57 0.56 0.57 61.3M
2023-09-22 0.56 0.57 0.55 0.57 106.2M
2023-09-21 0.57 0.57 0.56 0.56 76.1M
2023-09-20 0.57 0.57 0.57 0.57 63.4M
2023-09-19 0.57 0.57 0.56 0.57 79.3M
2023-09-18 0.56 0.57 0.56 0.57 116.9M
2023-09-15 0.56 0.57 0.56 0.56 77.2M
2023-09-14 0.57 0.57 0.56 0.56 95.6M
2023-09-13 0.57 0.57 0.56 0.57 100.3M
2023-09-12 0.57 0.57 0.57 0.57 52.0M
2023-09-11 0.56 0.57 0.56 0.57 109.0M
2023-09-08 0.56 0.56 0.56 0.56 76.7M
2023-09-07 0.57 0.57 0.56 0.56 89.7M
2023-09-06 0.57 0.57 0.57 0.57 49.4M
2023-09-05 0.58 0.58 0.57 0.57 59.2M
2023-09-04 0.57 0.58 0.57 0.58 114.5M
2023-09-01 0.57 0.57 0.57 0.57 58.6M
2023-08-31 0.57 0.57 0.56 0.57 76.8M
2023-08-30 0.57 0.57 0.57 0.57 88.4M
2023-08-29 0.56 0.57 0.56 0.57 96.2M
2023-08-28 0.58 0.58 0.56 0.56 126.1M
2023-08-25 0.56 0.56 0.55 0.56 86.3M
2023-08-24 0.55 0.56 0.55 0.56 104.3M
2023-08-23 0.56 0.56 0.55 0.55 102.3M
2023-08-22 0.56 0.56 0.55 0.56 115.8M
2023-08-21 0.57 0.57 0.56 0.56 98.4M
2023-08-18 0.58 0.58 0.56 0.57 87.5M
2023-08-17 0.57 0.58 0.57 0.58 95.8M
2023-08-16 0.57 0.57 0.57 0.57 72.3M
2023-08-15 0.57 0.57 0.57 0.57 136.0M
2023-08-14 0.57 0.57 0.57 0.57 105.3M
2023-08-11 0.59 0.59 0.58 0.58 117.6M
2023-08-10 0.59 0.59 0.58 0.59 98.3M
2023-08-09 0.59 0.59 0.58 0.59 126.2M
2023-08-08 0.58 0.59 0.58 0.59 148.9M
2023-08-07 0.59 0.59 0.58 0.58 161.1M
2023-08-04 0.60 0.60 0.59 0.59 219.1M
2023-08-03 0.59 0.60 0.59 0.59 194.8M
2023-08-02 0.59 0.59 0.59 0.59 97.9M
2023-08-01 0.60 0.60 0.59 0.59 106.9M
2023-07-31 0.61 0.61 0.60 0.60 186.3M
2023-07-28 0.59 0.60 0.58 0.60 134.9M
2023-07-27 0.58 0.59 0.58 0.59 138.3M
2023-07-26 0.58 0.59 0.58 0.58 122.2M
2023-07-25 0.57 0.58 0.57 0.58 145.6M
2023-07-24 0.57 0.57 0.56 0.57 130.7M
2023-07-21 0.56 0.57 0.56 0.57 73.6M
2023-07-20 0.57 0.57 0.56 0.57 84.7M
2023-07-19 0.57 0.57 0.57 0.57 52.9M
2023-07-18 0.57 0.57 0.57 0.57 36.1M
2023-07-17 0.58 0.58 0.56 0.57 72.8M
2023-07-14 0.58 0.58 0.57 0.57 68.6M
2023-07-13 0.57 0.58 0.57 0.58 86.5M
2023-07-12 0.57 0.57 0.57 0.57 56.2M
2023-07-11 0.57 0.57 0.57 0.57 45.8M
2023-07-10 0.57 0.57 0.57 0.57 52.2M
2023-07-07 0.57 0.57 0.57 0.57 52.9M
2023-07-06 0.57 0.58 0.57 0.57 52.5M
2023-07-05 0.58 0.58 0.57 0.57 50.2M
2023-07-04 0.57 0.58 0.57 0.58 71.5M
2023-07-03 0.57 0.58 0.57 0.58 91.8M
2023-06-30 0.57 0.57 0.57 0.57 47.8M
2023-06-29 0.57 0.57 0.56 0.57 45.2M
2023-06-28 0.57 0.57 0.56 0.57 55.0M
2023-06-27 0.57 0.57 0.56 0.57 63.8M
2023-06-26 0.57 0.57 0.56 0.57 76.0M
2023-06-21 0.59 0.59 0.57 0.57 89.8M
2023-06-20 0.58 0.59 0.58 0.58 55.5M
2023-06-19 0.59 0.59 0.58 0.58 71.7M
2023-06-16 0.59 0.59 0.59 0.59 132.8M
2023-06-15 0.58 0.59 0.57 0.59 129.8M
2023-06-14 0.57 0.58 0.57 0.57 136.5M
2023-06-13 0.57 0.57 0.57 0.57 107.2M
2023-06-12 0.56 0.57 0.56 0.57 84.0M
2023-06-09 0.56 0.56 0.56 0.56 99.8M
2023-06-08 0.56 0.56 0.55 0.56 89.7M
2023-06-07 0.57 0.57 0.56 0.56 82.6M
2023-06-06 0.57 0.57 0.56 0.56 50.9M
2023-06-05 0.57 0.57 0.57 0.57 58.0M
2023-06-02 0.57 0.57 0.56 0.57 115.2M
2023-06-01 0.56 0.57 0.56 0.56 90.6M
2023-05-31 0.57 0.57 0.56 0.56 111.0M
2023-05-30 0.58 0.58 0.56 0.57 111.5M
2023-05-29 0.58 0.58 0.57 0.58 100.0M
2023-05-26 0.58 0.58 0.57 0.58 41.3M
2023-05-25 0.58 0.58 0.57 0.58 61.4M
2023-05-24 0.59 0.59 0.58 0.58 46.3M
2023-05-23 0.59 0.60 0.59 0.59 40.5M
2023-05-22 0.59 0.60 0.58 0.59 68.4M
2023-05-19 0.58 0.59 0.57 0.59 51.2M
2023-05-18 0.58 0.58 0.58 0.58 49.2M
2023-05-17 0.59 0.59 0.58 0.58 38.2M
2023-05-16 0.59 0.59 0.59 0.59 65.6M
2023-05-15 0.58 0.59 0.58 0.59 51.1M
2023-05-12 0.59 0.59 0.58 0.58 36.3M
2023-05-11 0.59 0.59 0.59 0.59 35.7M
2023-05-10 0.59 0.59 0.58 0.59 63.2M
2023-05-09 0.59 0.59 0.59 0.59 59.6M
2023-05-08 0.60 0.60 0.59 0.59 45.6M
2023-05-05 0.60 0.60 0.59 0.59 44.0M
2023-05-04 0.60 0.61 0.60 0.60 41.0M
2023-04-28 0.60 0.61 0.60 0.60 64.2M
2023-04-27 0.59 0.60 0.59 0.60 52.8M
2023-04-26 0.59 0.59 0.59 0.59 55.8M
2023-04-25 0.59 0.59 0.58 0.59 73.5M
2023-04-24 0.60 0.60 0.59 0.59 71.1M
2023-04-21 0.61 0.61 0.60 0.60 63.9M
2023-04-20 0.62 0.62 0.61 0.61 72.8M
2023-04-19 0.63 0.63 0.61 0.62 56.8M
2023-04-18 0.63 0.63 0.62 0.62 49.0M
2023-04-17 0.62 0.63 0.62 0.62 61.8M
2023-04-14 0.62 0.62 0.62 0.62 54.4M
2023-04-13 0.61 0.62 0.61 0.62 68.7M
2023-04-12 0.62 0.62 0.61 0.61 70.3M
2023-04-11 0.63 0.63 0.62 0.62 56.4M
2023-04-10 0.63 0.63 0.62 0.63 62.2M
2023-04-07 0.62 0.63 0.62 0.63 72.5M
2023-04-06 0.62 0.62 0.62 0.62 47.0M
2023-04-04 0.62 0.63 0.62 0.63 77.2M
2023-04-03 0.63 0.63 0.62 0.62 75.2M
2023-03-31 0.63 0.63 0.62 0.63 52.8M
2023-03-30 0.62 0.63 0.62 0.63 58.7M
2023-03-29 0.62 0.62 0.62 0.62 47.1M
2023-03-28 0.62 0.62 0.62 0.62 46.9M
2023-03-27 0.62 0.62 0.61 0.62 24.6M
2023-03-24 0.62 0.62 0.62 0.62 49.3M
2023-03-23 0.62 0.62 0.62 0.62 61.5M
2023-03-22 0.62 0.62 0.62 0.62 42.7M
2023-03-21 0.60 0.62 0.60 0.62 61.6M
2023-03-20 0.61 0.61 0.60 0.60 56.7M
2023-03-17 0.62 0.62 0.61 0.61 65.4M
2023-03-16 0.62 0.62 0.62 0.62 52.7M
2023-03-15 0.62 0.63 0.62 0.62 50.9M
2023-03-14 0.63 0.63 0.62 0.62 61.2M
2023-03-13 0.62 0.63 0.62 0.63 41.2M
2023-03-10 0.62 0.63 0.62 0.62 52.9M
2023-03-09 0.64 0.64 0.63 0.63 54.3M
2023-03-08 0.64 0.64 0.63 0.64 34.5M
2023-03-07 0.65 0.65 0.64 0.64 46.3M
2023-03-06 0.65 0.65 0.65 0.65 61.0M
2023-03-03 0.65 0.66 0.65 0.65 39.0M
2023-03-02 0.66 0.66 0.65 0.65 30.7M
2023-03-01 0.65 0.66 0.65 0.66 48.1M
2023-02-28 0.65 0.66 0.65 0.65 39.0M
2023-02-27 0.65 0.65 0.64 0.65 34.9M
2023-02-24 0.66 0.66 0.65 0.65 63.7M
2023-02-23 0.66 0.67 0.65 0.66 39.9M
2023-02-22 0.66 0.67 0.66 0.66 63.4M
2023-02-21 0.66 0.67 0.66 0.67 36.1M
2023-02-20 0.65 0.67 0.65 0.67 63.3M
2023-02-17 0.65 0.66 0.65 0.66 94.1M
2023-02-16 0.66 0.67 0.65 0.66 67.1M
2023-02-15 0.66 0.66 0.66 0.66 44.7M
2023-02-14 0.66 0.67 0.66 0.66 45.1M
2023-02-13 0.65 0.67 0.65 0.67 79.1M
2023-02-10 0.65 0.66 0.65 0.65 40.6M
2023-02-09 0.65 0.66 0.64 0.66 61.8M
2023-02-08 0.65 0.65 0.64 0.65 55.3M
2023-02-07 0.64 0.65 0.64 0.65 46.5M
2023-02-06 0.65 0.65 0.64 0.65 68.2M
2023-02-03 0.66 0.66 0.65 0.66 52.9M
2023-02-02 0.66 0.67 0.66 0.67 56.5M
2023-02-01 0.66 0.66 0.65 0.66 67.3M
2023-01-31 0.66 0.67 0.65 0.66 88.2M
2023-01-30 0.68 0.68 0.67 0.67 87.4M
2023-01-20 0.67 0.68 0.67 0.67 70.6M
2023-01-19 0.67 0.67 0.66 0.67 51.4M
2023-01-18 0.67 0.68 0.66 0.67 60.2M
2023-01-17 0.68 0.68 0.67 0.67 47.2M
2023-01-16 0.66 0.68 0.66 0.68 68.4M
2023-01-13 0.65 0.66 0.65 0.66 51.3M
2023-01-12 0.65 0.65 0.64 0.65 31.7M
2023-01-11 0.65 0.66 0.65 0.65 44.0M
2023-01-10 0.65 0.66 0.64 0.65 77.5M
2023-01-09 0.65 0.65 0.64 0.65 55.2M
2023-01-06 0.64 0.64 0.64 0.64 42.0M
2023-01-05 0.63 0.65 0.63 0.64 75.8M
2023-01-04 0.63 0.63 0.62 0.63 37.6M
2023-01-03 0.63 0.63 0.62 0.63 55.3M