E Fund CSI STAR

159781
🏛️ 중국 →
0.91
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 0.89 0.90 0.89 0.89 42,024.6K
09:35 0.90 0.90 0.90 0.90 24,919.5K
09:40 0.90 0.90 0.89 0.90 19,250.9K
09:45 0.90 0.90 0.89 0.90 15,434.5K
09:50 0.90 0.90 0.89 0.90 23,718.7K
09:55 0.90 0.90 0.89 0.89 19,836.3K
10:00 0.89 0.89 0.89 0.89 16,736.0K
10:05 0.89 0.89 0.89 0.89 12,805.5K
10:10 0.89 0.89 0.88 0.89 13,767.9K
10:15 0.89 0.89 0.88 0.88 8,675.6K
10:20 0.88 0.89 0.88 0.88 13,106.1K
10:25 0.88 0.88 0.88 0.88 18,737.5K
10:30 0.88 0.88 0.87 0.88 14,820.4K
10:35 0.88 0.88 0.88 0.88 12,128.4K
10:40 0.88 0.89 0.88 0.89 9,928.7K
10:45 0.89 0.89 0.88 0.88 13,232.1K
10:50 0.88 0.88 0.88 0.88 12,111.0K
10:55 0.88 0.88 0.88 0.88 8,949.9K
11:00 0.88 0.88 0.88 0.88 5,046.1K
11:05 0.88 0.88 0.88 0.88 9,712.2K
11:10 0.88 0.88 0.87 0.88 20,172.8K
11:15 0.87 0.88 0.87 0.88 19,399.1K
11:20 0.88 0.88 0.87 0.87 15,937.9K
11:25 0.87 0.87 0.87 0.87 9,428.0K
13:00 0.87 0.87 0.86 0.87 12,589.5K
13:05 0.87 0.87 0.86 0.87 7,098.0K
13:10 0.87 0.87 0.87 0.87 9,714.9K
13:15 0.87 0.87 0.87 0.87 6,175.4K
13:20 0.87 0.87 0.87 0.87 3,747.6K
13:25 0.87 0.88 0.87 0.88 17,626.0K
13:30 0.88 0.88 0.87 0.87 10,679.0K
13:35 0.87 0.87 0.87 0.87 5,056.9K
13:40 0.87 0.87 0.87 0.87 4,466.1K
13:45 0.87 0.87 0.87 0.87 3,901.3K
13:50 0.87 0.87 0.87 0.87 3,105.6K
13:55 0.87 0.87 0.87 0.87 3,056.8K
14:00 0.87 0.87 0.87 0.87 3,998.8K
14:05 0.87 0.87 0.87 0.87 7,115.1K
14:10 0.87 0.87 0.86 0.87 4,394.5K
14:15 0.87 0.87 0.87 0.87 3,510.7K
14:20 0.87 0.87 0.87 0.87 4,741.9K
14:25 0.87 0.88 0.87 0.88 5,915.6K
14:30 0.88 0.88 0.88 0.88 16,277.9K
14:35 0.88 0.88 0.88 0.88 10,436.8K
14:40 0.88 0.88 0.88 0.88 12,410.6K
14:45 0.88 0.89 0.88 0.89 10,025.6K
14:50 0.89 0.89 0.89 0.89 18,989.7K
14:55 0.89 0.89 0.89 0.89 6,826.6K
15:00 0.89 0.89 0.89 0.89 3,224.3K
15:40 0.89 0.89 0.89 0.89 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 0.92 0.93 0.90 0.91 350.4M
2025-09-25 0.91 0.94 0.90 0.93 454.5M
2025-09-24 0.88 0.92 0.88 0.91 454.7M
2025-09-23 0.89 0.90 0.86 0.89 575.0M
2025-09-22 0.87 0.89 0.86 0.88 468.6M
2025-09-19 0.88 0.89 0.87 0.87 374.2M
2025-09-18 0.88 0.90 0.86 0.88 557.8M
2025-09-17 0.87 0.88 0.85 0.88 306.1M
2025-09-16 0.86 0.87 0.85 0.87 302.7M
2025-09-15 0.86 0.87 0.85 0.86 350.4M
2025-09-12 0.85 0.86 0.84 0.85 419.4M
2025-09-11 0.81 0.86 0.80 0.86 564.3M
2025-09-10 0.80 0.82 0.79 0.81 429.6M
2025-09-09 0.80 0.81 0.79 0.79 378.6M
2025-09-08 0.82 0.82 0.79 0.81 657.1M
2025-09-05 0.77 0.82 0.77 0.82 504.3M
2025-09-04 0.83 0.84 0.76 0.77 698.3M
2025-09-03 0.81 0.83 0.81 0.82 521.4M
2025-09-02 0.84 0.85 0.81 0.82 643.8M
2025-09-01 0.82 0.84 0.81 0.84 468.8M
2025-08-29 0.80 0.82 0.79 0.82 1,173.7M
2025-08-28 0.75 0.81 0.75 0.81 1,471.0M
2025-08-27 0.76 0.79 0.76 0.76 1,123.6M
2025-08-26 0.76 0.76 0.75 0.75 914.3M
2025-08-25 0.75 0.77 0.74 0.76 702.6M
2025-08-22 0.69 0.73 0.69 0.73 577.7M
2025-08-21 0.69 0.70 0.68 0.69 350.4M
2025-08-20 0.67 0.69 0.66 0.69 322.4M
2025-08-19 0.67 0.69 0.67 0.68 270.6M
2025-08-18 0.67 0.68 0.66 0.68 1,200.7M
2025-08-15 0.65 0.66 0.65 0.66 346.0M
2025-08-14 0.65 0.66 0.65 0.65 410.5M
2025-08-13 0.63 0.65 0.63 0.65 535.0M
2025-08-12 0.62 0.63 0.62 0.63 329.9M
2025-08-11 0.61 0.62 0.61 0.62 133.2M
2025-08-08 0.61 0.61 0.61 0.61 82.2M
2025-08-07 0.62 0.62 0.61 0.61 167.6M
2025-08-06 0.61 0.62 0.61 0.62 159.7M
2025-08-05 0.61 0.61 0.60 0.61 143.5M
2025-08-04 0.60 0.61 0.60 0.61 152.5M
2025-08-01 0.61 0.62 0.60 0.61 202.5M
2025-07-31 0.62 0.63 0.61 0.61 287.0M
2025-07-30 0.63 0.63 0.61 0.62 242.8M
2025-07-29 0.61 0.63 0.61 0.63 281.8M
2025-07-28 0.61 0.61 0.60 0.61 241.2M
2025-07-25 0.60 0.61 0.60 0.61 188.7M
2025-07-24 0.60 0.60 0.60 0.60 141.9M
2025-07-23 0.59 0.60 0.59 0.59 158.2M
2025-07-22 0.59 0.60 0.59 0.59 150.8M
2025-07-21 0.59 0.59 0.59 0.59 129.4M
2025-07-18 0.59 0.59 0.59 0.59 252.9M
2025-07-17 0.57 0.59 0.57 0.59 209.2M
2025-07-16 0.58 0.59 0.57 0.57 232.6M
2025-07-15 0.57 0.58 0.57 0.58 255.3M
2025-07-14 0.56 0.57 0.56 0.56 79.4M
2025-07-11 0.56 0.57 0.56 0.56 155.7M
2025-07-10 0.56 0.56 0.56 0.56 116.8M
2025-07-09 0.56 0.56 0.56 0.56 131.9M
2025-07-08 0.55 0.56 0.55 0.56 196.1M
2025-07-07 0.55 0.55 0.54 0.55 228.1M
2025-07-04 0.55 0.56 0.55 0.55 118.8M
2025-07-03 0.55 0.56 0.55 0.56 129.2M
2025-07-02 0.56 0.56 0.55 0.55 142.9M
2025-07-01 0.56 0.56 0.55 0.56 87.5M
2025-06-30 0.55 0.56 0.55 0.56 202.2M
2025-06-27 0.55 0.55 0.55 0.55 121.5M
2025-06-26 0.55 0.56 0.55 0.55 179.1M
2025-06-25 0.54 0.55 0.54 0.55 221.1M
2025-06-24 0.53 0.54 0.53 0.54 157.6M
2025-06-23 0.53 0.53 0.52 0.53 83.7M
2025-06-20 0.53 0.53 0.53 0.53 70.0M
2025-06-19 0.53 0.54 0.53 0.53 103.5M
2025-06-18 0.53 0.54 0.53 0.53 122.4M
2025-06-17 0.53 0.54 0.53 0.53 96.1M
2025-06-16 0.53 0.54 0.53 0.53 70.4M
2025-06-13 0.53 0.54 0.53 0.53 78.7M
2025-06-12 0.53 0.54 0.53 0.53 79.9M
2025-06-11 0.53 0.54 0.53 0.53 67.3M
2025-06-10 0.54 0.54 0.53 0.53 95.8M
2025-06-09 0.54 0.54 0.54 0.54 96.0M
2025-06-06 0.54 0.54 0.53 0.54 47.0M
2025-06-05 0.53 0.54 0.53 0.54 134.0M
2025-06-04 0.53 0.53 0.53 0.53 86.1M
2025-06-03 0.52 0.53 0.52 0.53 59.1M
2025-05-30 0.53 0.53 0.52 0.53 67.4M
2025-05-29 0.52 0.53 0.52 0.53 110.0M
2025-05-28 0.52 0.52 0.52 0.52 63.9M
2025-05-27 0.53 0.53 0.52 0.52 119.1M
2025-05-26 0.53 0.53 0.52 0.53 100.6M
2025-05-23 0.53 0.54 0.53 0.53 123.4M
2025-05-22 0.54 0.54 0.53 0.53 90.0M
2025-05-21 0.54 0.54 0.53 0.54 88.4M
2025-05-20 0.53 0.54 0.53 0.54 99.6M
2025-05-19 0.53 0.53 0.53 0.53 67.7M
2025-05-16 0.53 0.54 0.53 0.53 75.4M
2025-05-15 0.54 0.54 0.53 0.54 166.7M
2025-05-14 0.54 0.55 0.54 0.54 114.8M
2025-05-13 0.55 0.55 0.54 0.54 147.9M
2025-05-12 0.54 0.54 0.54 0.54 123.2M
2025-05-09 0.54 0.54 0.53 0.53 89.2M
2025-05-08 0.53 0.54 0.53 0.54 134.5M
2025-05-07 0.54 0.54 0.53 0.53 150.6M
2025-05-06 0.53 0.53 0.52 0.53 146.1M
2025-04-30 0.52 0.52 0.52 0.52 161.1M
2025-04-29 0.52 0.52 0.51 0.52 188.8M
2025-04-28 0.52 0.52 0.52 0.52 80.5M
2025-04-25 0.52 0.52 0.52 0.52 84.2M
2025-04-24 0.52 0.52 0.52 0.52 138.9M
2025-04-23 0.52 0.53 0.52 0.52 151.0M
2025-04-22 0.52 0.52 0.52 0.52 80.2M
2025-04-21 0.51 0.52 0.51 0.52 112.9M
2025-04-18 0.51 0.52 0.51 0.52 90.2M
2025-04-17 0.51 0.52 0.51 0.52 267.8M
2025-04-16 0.51 0.52 0.51 0.51 248.1M
2025-04-15 0.52 0.52 0.51 0.51 138.2M
2025-04-14 0.52 0.52 0.52 0.52 198.5M
2025-04-11 0.50 0.52 0.50 0.52 289.0M
2025-04-10 0.51 0.52 0.50 0.50 294.6M
2025-04-09 0.48 0.50 0.47 0.50 464.6M
2025-04-08 0.49 0.50 0.48 0.49 244.0M
2025-04-07 0.52 0.52 0.46 0.48 555.7M
2025-04-03 0.54 0.55 0.54 0.54 270.6M
2025-04-02 0.55 0.55 0.55 0.55 139.0M
2025-04-01 0.55 0.55 0.55 0.55 142.2M
2025-03-31 0.55 0.55 0.54 0.55 167.4M
2025-03-28 0.56 0.56 0.55 0.55 122.9M
2025-03-27 0.56 0.56 0.55 0.56 138.9M
2025-03-26 0.56 0.56 0.56 0.56 110.8M
2025-03-25 0.56 0.56 0.56 0.56 124.5M
2025-03-24 0.56 0.56 0.55 0.56 210.4M
2025-03-21 0.57 0.57 0.56 0.56 380.9M
2025-03-20 0.58 0.58 0.57 0.57 139.2M
2025-03-19 0.58 0.58 0.58 0.58 213.0M
2025-03-18 0.58 0.59 0.58 0.58 234.4M
2025-03-17 0.59 0.59 0.58 0.58 138.2M
2025-03-14 0.57 0.59 0.57 0.59 180.2M
2025-03-13 0.58 0.59 0.57 0.57 341.4M
2025-03-12 0.59 0.59 0.58 0.58 276.8M
2025-03-11 0.58 0.59 0.58 0.59 230.2M
2025-03-10 0.59 0.59 0.58 0.59 127.5M
2025-03-07 0.60 0.60 0.59 0.59 199.0M
2025-03-06 0.59 0.60 0.59 0.60 252.6M
2025-03-05 0.58 0.59 0.58 0.58 119.8M
2025-03-04 0.58 0.58 0.57 0.58 159.6M
2025-03-03 0.58 0.59 0.58 0.58 202.5M
2025-02-28 0.60 0.61 0.58 0.58 303.7M
2025-02-27 0.61 0.62 0.60 0.61 308.2M
2025-02-26 0.60 0.61 0.60 0.61 261.5M
2025-02-25 0.60 0.61 0.59 0.60 272.2M
2025-02-24 0.61 0.61 0.60 0.60 295.7M
2025-02-21 0.58 0.61 0.58 0.61 638.8M
2025-02-20 0.58 0.59 0.58 0.58 165.0M
2025-02-19 0.57 0.58 0.57 0.58 260.0M
2025-02-18 0.58 0.58 0.57 0.57 227.8M
2025-02-17 0.58 0.58 0.58 0.58 273.5M
2025-02-14 0.57 0.57 0.57 0.57 233.0M
2025-02-13 0.58 0.58 0.57 0.57 207.6M
2025-02-12 0.57 0.58 0.57 0.58 236.0M
2025-02-11 0.58 0.58 0.57 0.57 219.9M
2025-02-10 0.57 0.58 0.57 0.58 255.1M
2025-02-07 0.56 0.58 0.56 0.57 364.4M
2025-02-06 0.55 0.56 0.54 0.56 340.6M
2025-02-05 0.55 0.56 0.54 0.55 161.3M
2025-01-27 0.56 0.56 0.54 0.54 197.2M
2025-01-24 0.55 0.56 0.55 0.56 145.9M
2025-01-23 0.56 0.57 0.55 0.55 237.0M
2025-01-22 0.56 0.56 0.55 0.56 231.8M
2025-01-21 0.56 0.56 0.55 0.56 138.7M
2025-01-20 0.55 0.56 0.55 0.56 190.7M
2025-01-17 0.54 0.56 0.54 0.55 161.4M
2025-01-16 0.55 0.56 0.54 0.55 180.4M
2025-01-15 0.55 0.55 0.55 0.55 137.3M
2025-01-14 0.54 0.56 0.53 0.55 278.4M
2025-01-13 0.53 0.54 0.53 0.53 111.1M
2025-01-10 0.54 0.55 0.54 0.54 153.3M
2025-01-09 0.54 0.55 0.54 0.54 129.5M
2025-01-08 0.54 0.55 0.53 0.54 211.2M
2025-01-07 0.54 0.55 0.53 0.55 150.5M
2025-01-06 0.54 0.54 0.53 0.54 184.9M
2025-01-03 0.54 0.55 0.54 0.54 191.5M
2025-01-02 0.56 0.56 0.54 0.54 325.4M