E Fund Artificial Intelligence Theme ETF (159819)

159819
🏛️ 중국 →
1.52
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
2021-12-31 1.02 1.03 1.02 1.03 43.7M
2021-12-30 1.00 1.03 1.00 1.02 61.3M
2021-12-29 1.02 1.02 1.00 1.01 35.9M
2021-12-28 1.01 1.02 1.01 1.02 39.8M
2021-12-27 1.00 1.01 1.00 1.00 30.8M
2021-12-24 1.01 1.01 1.00 1.00 29.8M
2021-12-23 1.01 1.01 1.01 1.01 37.3M
2021-12-22 1.00 1.02 1.00 1.01 43.3M
2021-12-21 0.99 1.00 0.99 1.00 42.6M
2021-12-20 1.00 1.01 0.99 0.99 45.9M
2021-12-17 1.02 1.02 1.00 1.00 42.1M
2021-12-16 1.01 1.02 1.01 1.02 44.3M
2021-12-15 1.02 1.03 1.02 1.02 55.1M
2021-12-14 1.02 1.02 1.01 1.02 44.0M
2021-12-13 1.02 1.02 1.02 1.02 43.4M
2021-12-10 1.02 1.03 1.01 1.02 48.8M
2021-12-09 1.02 1.03 1.02 1.02 91.4M
2021-12-08 0.99 1.02 0.99 1.02 92.3M
2021-12-07 1.00 1.00 0.98 0.99 56.0M
2021-12-06 1.01 1.01 0.99 0.99 44.9M
2021-12-03 1.00 1.02 1.00 1.01 56.9M
2021-12-02 1.01 1.02 1.00 1.00 50.4M
2021-12-01 1.01 1.01 1.00 1.01 48.3M
2021-11-30 0.99 1.01 0.99 1.01 97.5M
2021-11-29 0.98 0.99 0.98 0.99 45.4M
2021-11-26 1.01 1.01 0.99 0.99 41.4M
2021-11-25 1.01 1.01 1.01 1.01 43.1M
2021-11-24 1.01 1.01 1.00 1.01 82.7M
2021-11-23 1.01 1.02 1.01 1.01 57.9M
2021-11-22 1.00 1.02 1.00 1.01 89.4M
2021-11-19 0.99 1.00 0.99 1.00 47.8M
2021-11-18 1.00 1.00 0.99 0.99 50.1M
2021-11-17 0.99 1.00 0.99 1.00 43.6M
2021-11-16 0.99 1.00 0.99 0.99 49.9M
2021-11-15 0.99 1.00 0.99 0.99 44.9M
2021-11-12 0.99 0.99 0.98 0.99 54.8M
2021-11-11 0.98 0.99 0.98 0.99 48.6M
2021-11-10 0.99 0.99 0.98 0.98 45.2M
2021-11-09 0.97 0.99 0.96 0.99 51.2M
2021-11-08 0.97 0.97 0.96 0.97 38.3M
2021-11-05 0.96 0.98 0.96 0.97 50.2M
2021-11-04 0.96 0.97 0.96 0.96 43.6M
2021-11-03 0.95 0.96 0.95 0.96 46.5M
2021-11-02 0.95 0.96 0.94 0.95 56.6M
2021-11-01 0.93 0.95 0.93 0.95 55.6M
2021-10-29 0.92 0.93 0.92 0.93 40.0M
2021-10-28 0.92 0.93 0.92 0.92 50.4M
2021-10-27 0.94 0.94 0.92 0.92 48.3M
2021-10-26 0.94 0.95 0.94 0.94 72.3M
2021-10-25 0.94 0.94 0.93 0.94 45.9M
2021-10-22 0.93 0.95 0.93 0.94 46.6M
2021-10-21 0.94 0.95 0.93 0.93 46.7M
2021-10-20 0.94 0.95 0.94 0.94 44.4M
2021-10-19 0.93 0.94 0.93 0.94 40.0M
2021-10-18 0.94 0.94 0.92 0.93 41.0M
2021-10-15 0.93 0.95 0.93 0.94 42.8M
2021-10-14 0.93 0.93 0.92 0.93 43.7M
2021-10-13 0.92 0.93 0.92 0.93 49.6M
2021-10-12 0.94 0.94 0.91 0.92 54.5M
2021-10-11 0.94 0.94 0.94 0.94 41.1M
2021-10-08 0.93 0.94 0.93 0.94 38.4M
2021-09-30 0.91 0.93 0.91 0.93 47.5M
2021-09-29 0.93 0.93 0.91 0.91 50.3M
2021-09-28 0.93 0.94 0.92 0.93 38.8M
2021-09-27 0.94 0.95 0.93 0.93 112.2M
2021-09-24 0.94 0.94 0.94 0.94 47.7M
2021-09-23 0.93 0.94 0.93 0.94 49.8M
2021-09-22 0.92 0.93 0.92 0.93 37.4M
2021-09-17 0.93 0.93 0.92 0.93 43.0M
2021-09-16 0.94 0.95 0.93 0.93 49.9M
2021-09-15 0.95 0.95 0.94 0.94 47.6M
2021-09-14 0.95 0.97 0.95 0.95 58.8M
2021-09-13 0.96 0.96 0.95 0.95 49.5M
2021-09-10 0.96 0.97 0.95 0.96 48.6M
2021-09-09 0.96 0.96 0.95 0.96 39.1M
2021-09-08 0.97 0.97 0.96 0.96 41.5M
2021-09-07 0.96 0.97 0.95 0.96 50.1M
2021-09-06 0.94 0.96 0.94 0.96 49.2M
2021-09-03 0.94 0.95 0.94 0.94 52.7M
2021-09-02 0.96 0.96 0.94 0.95 52.5M
2021-09-01 0.95 0.96 0.94 0.96 51.7M
2021-08-31 0.98 0.98 0.95 0.95 72.9M
2021-08-30 0.98 0.99 0.98 0.98 47.8M
2021-08-27 0.98 0.98 0.97 0.98 57.7M
2021-08-26 1.00 1.00 0.98 0.98 48.1M
2021-08-25 1.00 1.01 1.00 1.00 38.2M
2021-08-24 1.01 1.01 1.00 1.01 48.4M
2021-08-23 0.98 1.01 0.98 1.01 59.1M
2021-08-20 0.98 0.99 0.97 0.98 41.8M
2021-08-19 0.99 0.99 0.98 0.98 41.9M
2021-08-18 0.97 0.98 0.97 0.98 42.6M
2021-08-17 1.00 1.01 0.97 0.98 53.3M
2021-08-16 1.00 1.01 0.99 1.00 49.1M
2021-08-13 1.03 1.03 1.00 1.00 68.3M
2021-08-12 1.03 1.04 1.02 1.03 59.3M
2021-08-11 1.04 1.04 1.02 1.03 43.3M
2021-08-10 1.02 1.04 1.02 1.04 68.0M
2021-08-09 1.02 1.03 1.01 1.03 64.4M
2021-08-06 1.02 1.03 1.01 1.02 47.1M
2021-08-05 1.04 1.04 1.02 1.02 56.9M
2021-08-04 1.02 1.04 1.02 1.04 75.3M
2021-08-03 1.02 1.04 1.02 1.02 69.0M
2021-08-02 1.01 1.03 1.01 1.03 63.6M
2021-07-30 1.02 1.02 1.00 1.01 56.5M
2021-07-29 1.00 1.03 1.00 1.02 69.4M
2021-07-28 1.01 1.01 0.97 0.99 63.7M
2021-07-27 1.01 1.05 1.01 1.01 104.5M
2021-07-26 1.03 1.04 1.00 1.01 67.9M
2021-07-23 1.05 1.05 1.03 1.03 67.7M
2021-07-22 1.04 1.05 1.04 1.04 86.8M
2021-07-21 1.02 1.05 1.02 1.04 161.8M
2021-07-20 1.02 1.02 1.01 1.02 61.8M
2021-07-19 1.01 1.02 1.00 1.02 63.0M
2021-07-16 1.02 1.03 1.01 1.01 60.0M
2021-07-15 1.01 1.02 1.01 1.02 85.0M
2021-07-14 1.02 1.03 1.01 1.01 83.2M
2021-07-13 1.03 1.04 1.02 1.03 146.5M
2021-07-12 0.99 1.03 0.99 1.03 248.3M
2021-07-09 1.00 1.00 0.98 0.99 62.5M
2021-07-08 0.99 1.01 0.99 1.00 122.0M
2021-07-07 0.99 0.99 0.97 0.99 58.9M
2021-07-06 0.99 1.00 0.97 0.99 53.1M
2021-07-05 0.97 0.99 0.97 0.99 61.8M
2021-07-02 0.99 0.99 0.97 0.97 54.7M
2021-07-01 1.00 1.01 0.99 0.99 75.2M
2021-06-30 0.98 1.01 0.98 1.01 159.1M
2021-06-29 0.99 0.99 0.98 0.98 57.9M
2021-06-28 0.98 0.99 0.97 0.99 60.8M
2021-06-25 0.98 0.98 0.97 0.98 43.1M
2021-06-24 1.00 1.00 0.98 0.98 55.3M
2021-06-23 0.98 1.00 0.98 1.00 116.4M
2021-06-22 0.99 0.99 0.98 0.99 61.0M
2021-06-21 0.98 0.99 0.97 0.99 74.5M
2021-06-18 0.98 0.99 0.98 0.98 76.0M
2021-06-17 0.95 0.98 0.95 0.98 70.1M
2021-06-16 0.97 0.97 0.95 0.95 53.2M
2021-06-15 0.97 0.97 0.96 0.97 63.5M
2021-06-11 0.98 0.99 0.97 0.97 67.5M
2021-06-10 0.95 0.98 0.95 0.98 123.5M
2021-06-09 0.95 0.96 0.95 0.95 40.8M
2021-06-08 0.96 0.96 0.95 0.95 57.6M
2021-06-07 0.94 0.95 0.94 0.95 55.3M
2021-06-04 0.93 0.94 0.93 0.93 43.3M
2021-06-03 0.94 0.94 0.93 0.93 43.0M
2021-06-02 0.95 0.96 0.93 0.94 57.2M
2021-06-01 0.95 0.96 0.95 0.96 66.2M
2021-05-31 0.94 0.95 0.94 0.95 72.4M
2021-05-28 0.94 0.95 0.94 0.94 71.2M
2021-05-27 0.93 0.95 0.93 0.94 85.8M
2021-05-26 0.93 0.94 0.93 0.93 71.1M
2021-05-25 0.92 0.94 0.91 0.93 97.8M
2021-05-24 0.89 0.92 0.89 0.92 89.5M
2021-05-21 0.90 0.90 0.89 0.89 41.8M
2021-05-20 0.89 0.90 0.89 0.90 46.7M
2021-05-19 0.89 0.90 0.89 0.89 49.2M
2021-05-18 0.89 0.90 0.88 0.89 51.5M
2021-05-17 0.88 0.90 0.88 0.89 80.4M
2021-05-14 0.88 0.88 0.87 0.88 50.0M
2021-05-13 0.87 0.88 0.87 0.87 54.6M
2021-05-12 0.87 0.88 0.86 0.88 43.5M
2021-05-11 0.86 0.87 0.85 0.87 62.6M
2021-05-10 0.87 0.87 0.85 0.86 59.3M
2021-05-07 0.88 0.88 0.86 0.87 63.2M
2021-05-06 0.89 0.89 0.88 0.88 42.5M
2021-04-30 0.90 0.90 0.88 0.89 75.8M
2021-04-29 0.90 0.91 0.90 0.90 49.4M
2021-04-28 0.90 0.90 0.89 0.90 35.1M
2021-04-27 0.91 0.91 0.90 0.90 52.6M
2021-04-26 0.92 0.93 0.91 0.91 90.0M
2021-04-23 0.93 0.93 0.92 0.92 53.1M
2021-04-22 0.92 0.93 0.92 0.93 66.6M
2021-04-21 0.92 0.93 0.92 0.92 43.4M
2021-04-20 0.93 0.94 0.93 0.93 63.2M
2021-04-19 0.90 0.93 0.90 0.93 105.6M
2021-04-16 0.89 0.90 0.89 0.90 46.3M
2021-04-15 0.89 0.89 0.88 0.89 46.9M
2021-04-14 0.88 0.89 0.88 0.89 35.7M
2021-04-13 0.87 0.89 0.87 0.88 46.8M
2021-04-12 0.89 0.90 0.87 0.87 52.0M
2021-04-09 0.90 0.90 0.89 0.89 47.4M
2021-04-08 0.90 0.91 0.90 0.90 35.6M
2021-04-07 0.91 0.91 0.89 0.90 43.4M
2021-04-06 0.90 0.91 0.90 0.91 40.9M
2021-04-02 0.89 0.91 0.89 0.90 51.3M
2021-04-01 0.89 0.89 0.88 0.89 43.6M
2021-03-31 0.88 0.89 0.88 0.89 38.6M
2021-03-30 0.88 0.89 0.88 0.88 37.5M
2021-03-29 0.89 0.89 0.88 0.88 36.5M
2021-03-26 0.87 0.89 0.87 0.89 60.0M
2021-03-25 0.86 0.88 0.86 0.87 38.7M
2021-03-24 0.87 0.87 0.86 0.86 34.3M
2021-03-23 0.87 0.88 0.87 0.87 46.1M
2021-03-22 0.85 0.87 0.85 0.87 46.9M
2021-03-19 0.86 0.86 0.85 0.85 45.3M
2021-03-18 0.86 0.87 0.86 0.86 38.7M
2021-03-17 0.86 0.87 0.85 0.86 36.7M
2021-03-16 0.86 0.86 0.84 0.86 43.2M
2021-03-15 0.88 0.88 0.85 0.85 55.3M
2021-03-12 0.89 0.89 0.87 0.88 50.6M
2021-03-11 0.88 0.89 0.87 0.89 56.0M
2021-03-10 0.89 0.90 0.87 0.87 76.3M
2021-03-09 0.92 0.92 0.88 0.89 71.3M
2021-03-08 0.94 0.94 0.91 0.91 68.6M
2021-03-05 0.92 0.94 0.92 0.93 52.9M
2021-03-04 0.94 0.94 0.92 0.93 64.0M
2021-03-03 0.94 0.95 0.93 0.95 42.2M
2021-03-02 0.95 0.95 0.93 0.94 44.3M
2021-03-01 0.93 0.95 0.93 0.95 49.5M
2021-02-26 0.93 0.93 0.92 0.92 45.8M
2021-02-25 0.95 0.95 0.93 0.93 50.9M
2021-02-24 0.96 0.96 0.93 0.94 73.7M
2021-02-23 0.95 0.96 0.95 0.96 53.5M
2021-02-22 0.97 0.97 0.95 0.95 84.4M
2021-02-19 0.96 0.97 0.95 0.97 63.2M
2021-02-18 0.96 0.97 0.96 0.96 108.5M
2021-02-10 0.93 0.95 0.93 0.95 84.9M
2021-02-09 0.92 0.93 0.91 0.93 70.3M
2021-02-08 0.91 0.92 0.90 0.91 80.2M
2021-02-05 0.92 0.92 0.90 0.90 100.7M
2021-02-04 0.94 0.94 0.91 0.92 94.4M
2021-02-03 0.96 0.97 0.94 0.94 67.4M
2021-02-02 0.95 0.96 0.95 0.96 46.8M
2021-02-01 0.95 0.96 0.94 0.95 48.7M
2021-01-29 0.96 0.97 0.93 0.95 105.4M
2021-01-28 0.99 0.99 0.96 0.96 105.2M
2021-01-27 0.99 1.00 0.98 1.00 60.1M
2021-01-26 1.01 1.01 0.99 0.99 92.7M
2021-01-25 1.01 1.02 1.00 1.01 129.2M
2021-01-22 1.02 1.02 1.01 1.02 98.9M
2021-01-21 1.01 1.03 1.01 1.02 234.9M
2021-01-20 1.00 1.01 1.00 1.01 80.4M
2021-01-19 1.01 1.02 1.00 1.00 117.1M
2021-01-18 0.99 1.02 0.99 1.01 192.4M
2021-01-15 1.00 1.01 0.99 0.99 92.7M
2021-01-14 0.99 1.02 0.99 1.00 233.0M
2021-01-13 0.99 1.00 0.99 0.99 130.7M
2021-01-12 0.98 0.99 0.98 0.99 88.2M
2021-01-11 0.98 1.00 0.98 0.99 175.9M
2021-01-08 0.95 0.98 0.95 0.97 112.3M
2021-01-07 0.97 0.97 0.94 0.95 94.1M
2021-01-06 0.98 0.98 0.97 0.97 76.1M
2021-01-05 0.96 0.98 0.96 0.98 155.6M
2021-01-04 0.94 0.96 0.94 0.96 106.5M