E Fund MSCI China A 50 Connect ETF (563000)

563000
🏛️ 중국 →
1.04
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1.03 1.03 1.03 1.03 2,278.8K
09:35 1.03 1.04 1.03 1.04 1,462.6K
09:40 1.04 1.04 1.03 1.03 965.4K
09:45 1.03 1.04 1.03 1.04 180.5K
09:50 1.04 1.04 1.03 1.04 432.6K
09:55 1.04 1.04 1.03 1.04 768.4K
10:00 1.04 1.04 1.04 1.04 328.5K
10:05 1.04 1.04 1.03 1.04 293.4K
10:10 1.03 1.03 1.03 1.03 213.0K
10:15 1.03 1.04 1.03 1.04 823.7K
10:20 1.04 1.04 1.04 1.04 786.3K
10:25 1.04 1.04 1.03 1.03 1,049.0K
10:30 1.03 1.03 1.03 1.03 273.1K
10:35 1.03 1.03 1.03 1.03 138.0K
10:40 1.03 1.03 1.03 1.03 341.8K
10:45 1.03 1.03 1.03 1.03 344.5K
10:50 1.03 1.03 1.03 1.03 1,446.3K
10:55 1.04 1.04 1.03 1.04 2,521.3K
11:00 1.04 1.04 1.04 1.04 389.9K
11:05 1.04 1.04 1.03 1.03 412.3K
11:10 1.04 1.04 1.03 1.04 109.8K
11:15 1.04 1.04 1.04 1.04 313.7K
11:20 1.04 1.04 1.04 1.04 594.9K
11:25 1.04 1.04 1.04 1.04 2,659.0K
13:00 1.04 1.04 1.04 1.04 4,036.9K
13:05 1.04 1.04 1.04 1.04 419.8K
13:10 1.04 1.04 1.04 1.04 237.5K
13:15 1.04 1.04 1.04 1.04 548.3K
13:20 1.04 1.04 1.04 1.04 3,200.8K
13:25 1.04 1.04 1.04 1.04 262.5K
13:30 1.04 1.04 1.04 1.04 294.2K
13:35 1.04 1.04 1.04 1.04 377.2K
13:40 1.04 1.04 1.04 1.04 278.9K
13:45 1.04 1.04 1.04 1.04 210.8K
13:50 1.04 1.04 1.04 1.04 17,492.9K
13:55 1.04 1.04 1.04 1.04 430.8K
14:00 1.04 1.04 1.04 1.04 1,758.5K
14:05 1.04 1.04 1.04 1.04 1,597.9K
14:10 1.04 1.04 1.04 1.04 287.4K
14:15 1.04 1.04 1.04 1.04 371.9K
14:20 1.04 1.04 1.04 1.04 329.9K
14:25 1.04 1.04 1.04 1.04 2,221.1K
14:30 1.04 1.04 1.04 1.04 808.5K
14:35 1.04 1.04 1.04 1.04 414.8K
14:40 1.04 1.04 1.04 1.04 645.3K
14:45 1.04 1.04 1.04 1.04 3,546.9K
14:50 1.04 1.05 1.04 1.04 243.3K
14:55 1.05 1.05 1.04 1.04 2,901.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.05 1.05 1.04 1.04 40.4M
2025-09-25 1.04 1.06 1.04 1.05 63.4M
2025-09-24 1.03 1.05 1.03 1.04 62.0M
2025-09-23 1.04 1.05 1.02 1.04 79.4M
2025-09-22 1.03 1.04 1.02 1.04 39.8M
2025-09-19 1.02 1.03 1.02 1.03 86.8M
2025-09-18 1.03 1.04 1.01 1.02 110.3M
2025-09-17 1.02 1.04 1.02 1.03 71.7M
2025-09-16 1.03 1.04 1.02 1.03 82.8M
2025-09-15 1.02 1.04 1.02 1.03 120.3M
2025-09-12 1.03 1.04 1.02 1.03 111.5M
2025-09-11 1.00 1.03 0.99 1.03 144.2M
2025-09-10 0.98 1.00 0.98 1.00 45.1M
2025-09-09 0.99 1.00 0.98 0.99 50.5M
2025-09-08 1.00 1.00 0.99 0.99 64.1M
2025-09-05 0.97 1.00 0.97 1.00 71.7M
2025-09-04 0.99 1.00 0.96 0.98 113.6M
2025-09-03 1.01 1.01 0.99 0.99 97.9M
2025-09-02 1.00 1.02 0.99 1.00 104.0M
2025-09-01 1.00 1.01 0.99 1.01 105.7M
2025-08-29 0.99 1.00 0.98 1.00 96.9M
2025-08-28 0.97 0.99 0.96 0.99 106.5M
2025-08-27 0.98 0.99 0.97 0.97 123.3M
2025-08-26 0.99 0.99 0.98 0.98 82.6M
2025-08-25 0.97 0.99 0.97 0.99 109.6M
2025-08-22 0.94 0.97 0.94 0.97 77.8M
2025-08-21 0.93 0.94 0.93 0.94 41.2M
2025-08-20 0.92 0.93 0.91 0.93 48.3M
2025-08-19 0.93 0.93 0.92 0.92 42.6M
2025-08-18 0.92 0.93 0.92 0.93 44.5M
2025-08-15 0.91 0.92 0.91 0.92 43.6M
2025-08-14 0.91 0.93 0.91 0.92 75.7M
2025-08-13 0.90 0.91 0.90 0.91 56.0M
2025-08-12 0.89 0.90 0.89 0.90 75.2M
2025-08-11 0.89 0.89 0.88 0.89 34.9M
2025-08-08 0.89 0.89 0.88 0.89 20.4M
2025-08-07 0.89 0.89 0.88 0.89 29.0M
2025-08-06 0.88 0.88 0.88 0.88 22.9M
2025-08-05 0.88 0.89 0.88 0.88 24.6M
2025-08-04 0.87 0.88 0.87 0.88 15.2M
2025-08-01 0.88 0.88 0.87 0.87 38.5M
2025-07-31 0.89 0.89 0.88 0.88 41.8M
2025-07-30 0.89 0.90 0.89 0.89 60.2M
2025-07-29 0.89 0.89 0.88 0.89 49.7M
2025-07-28 0.88 0.89 0.88 0.89 38.4M
2025-07-25 0.88 0.89 0.88 0.88 30.2M
2025-07-24 0.88 0.89 0.88 0.89 38.3M
2025-07-23 0.88 0.89 0.88 0.88 67.7M
2025-07-22 0.87 0.88 0.87 0.88 52.6M
2025-07-21 0.87 0.87 0.87 0.87 33.0M
2025-07-18 0.86 0.87 0.86 0.87 39.1M
2025-07-17 0.86 0.86 0.86 0.86 20.2M
2025-07-16 0.86 0.86 0.85 0.86 39.6M
2025-07-15 0.86 0.86 0.85 0.86 29.8M
2025-07-14 0.86 0.86 0.86 0.86 35.5M
2025-07-11 0.86 0.87 0.86 0.86 71.5M
2025-07-10 0.86 0.86 0.86 0.86 40.1M
2025-07-09 0.85 0.86 0.85 0.86 42.2M
2025-07-08 0.85 0.86 0.85 0.85 26.6M
2025-07-07 0.85 0.85 0.85 0.85 14.4M
2025-07-04 0.85 0.86 0.85 0.85 58.7M
2025-07-03 0.84 0.85 0.84 0.85 39.2M
2025-07-02 0.84 0.84 0.84 0.84 22.0M
2025-07-01 0.84 0.84 0.84 0.84 22.0M
2025-06-30 0.84 0.84 0.84 0.84 15.6M
2025-06-27 0.85 0.85 0.84 0.84 41.2M
2025-06-26 0.85 0.85 0.84 0.84 28.5M
2025-06-25 0.83 0.85 0.83 0.85 53.2M
2025-06-24 0.82 0.84 0.82 0.83 37.0M
2025-06-23 0.82 0.83 0.82 0.82 37.6M
2025-06-20 0.82 0.82 0.82 0.82 28.6M
2025-06-19 0.83 0.83 0.82 0.82 19.0M
2025-06-18 0.83 0.83 0.82 0.83 11.5M
2025-06-17 0.83 0.83 0.82 0.83 35.9M
2025-06-16 0.83 0.83 0.82 0.83 17.8M
2025-06-13 0.83 0.83 0.82 0.83 33.2M
2025-06-12 0.83 0.83 0.82 0.83 18.7M
2025-06-11 0.83 0.83 0.83 0.83 26.7M
2025-06-10 0.83 0.83 0.82 0.82 25.7M
2025-06-09 0.83 0.83 0.82 0.83 28.5M
2025-06-06 0.83 0.83 0.83 0.83 24.6M
2025-06-05 0.83 0.83 0.82 0.83 13.8M
2025-06-04 0.82 0.83 0.82 0.83 10.5M
2025-06-03 0.82 0.83 0.82 0.82 14.6M
2025-05-30 0.83 0.83 0.82 0.82 19.1M
2025-05-29 0.82 0.83 0.82 0.83 21.1M
2025-05-28 0.83 0.83 0.82 0.82 14.9M
2025-05-27 0.83 0.83 0.82 0.83 28.7M
2025-05-26 0.83 0.84 0.83 0.83 50.5M
2025-05-23 0.84 0.85 0.84 0.84 56.7M
2025-05-22 0.84 0.85 0.84 0.84 31.4M
2025-05-21 0.84 0.85 0.84 0.85 79.4M
2025-05-20 0.83 0.84 0.83 0.84 19.8M
2025-05-19 0.83 0.83 0.83 0.83 13.4M
2025-05-16 0.84 0.84 0.83 0.84 23.9M
2025-05-15 0.84 0.85 0.84 0.84 26.1M
2025-05-14 0.83 0.85 0.83 0.85 68.1M
2025-05-13 0.84 0.84 0.83 0.83 22.9M
2025-05-12 0.83 0.83 0.83 0.83 26.5M
2025-05-09 0.82 0.83 0.82 0.82 40.0M
2025-05-08 0.82 0.83 0.82 0.82 23.0M
2025-05-07 0.82 0.82 0.81 0.82 38.9M
2025-05-06 0.81 0.81 0.81 0.81 27.1M
2025-04-30 0.81 0.81 0.80 0.81 33.9M
2025-04-29 0.81 0.81 0.81 0.81 26.1M
2025-04-28 0.81 0.81 0.81 0.81 22.2M
2025-04-25 0.81 0.82 0.81 0.81 25.3M
2025-04-24 0.81 0.82 0.81 0.81 25.0M
2025-04-23 0.81 0.82 0.81 0.81 22.3M
2025-04-22 0.81 0.81 0.81 0.81 24.2M
2025-04-21 0.80 0.81 0.80 0.81 27.4M
2025-04-18 0.81 0.81 0.80 0.81 45.5M
2025-04-17 0.80 0.81 0.80 0.81 23.8M
2025-04-16 0.80 0.80 0.79 0.80 90.0M
2025-04-15 0.80 0.80 0.80 0.80 30.3M
2025-04-14 0.80 0.80 0.80 0.80 97.8M
2025-04-11 0.78 0.80 0.78 0.80 35.4M
2025-04-10 0.79 0.79 0.78 0.79 57.0M
2025-04-09 0.76 0.78 0.76 0.78 60.3M
2025-04-08 0.76 0.77 0.76 0.77 56.9M
2025-04-07 0.80 0.80 0.75 0.76 73.0M
2025-04-03 0.82 0.82 0.81 0.82 53.2M
2025-04-02 0.83 0.83 0.82 0.82 33.3M
2025-04-01 0.83 0.83 0.82 0.82 33.9M
2025-03-31 0.83 0.84 0.82 0.83 41.6M
2025-03-28 0.83 0.84 0.83 0.83 16.9M
2025-03-27 0.83 0.84 0.83 0.84 20.7M
2025-03-26 0.84 0.84 0.83 0.83 14.7M
2025-03-25 0.84 0.84 0.83 0.83 15.9M
2025-03-24 0.83 0.84 0.83 0.83 34.6M
2025-03-21 0.84 0.85 0.83 0.83 60.7M
2025-03-20 0.85 0.85 0.84 0.85 34.3M
2025-03-19 0.85 0.86 0.85 0.85 49.1M
2025-03-18 0.85 0.85 0.85 0.85 50.2M
2025-03-17 0.85 0.85 0.85 0.85 36.6M
2025-03-14 0.83 0.85 0.83 0.85 83.3M
2025-03-13 0.83 0.83 0.82 0.83 28.4M
2025-03-12 0.83 0.83 0.83 0.83 43.3M
2025-03-11 0.82 0.83 0.82 0.83 35.1M
2025-03-10 0.83 0.83 0.82 0.83 44.1M
2025-03-07 0.83 0.84 0.83 0.83 80.8M
2025-03-06 0.82 0.84 0.82 0.84 130.5M
2025-03-05 0.82 0.82 0.82 0.82 25.5M
2025-03-04 0.82 0.82 0.81 0.82 26.5M
2025-03-03 0.83 0.83 0.82 0.82 41.3M
2025-02-28 0.84 0.85 0.83 0.83 53.3M
2025-02-27 0.84 0.84 0.84 0.84 79.1M
2025-02-26 0.83 0.84 0.83 0.84 43.3M
2025-02-25 0.84 0.84 0.83 0.83 43.9M
2025-02-24 0.84 0.85 0.84 0.84 39.3M
2025-02-21 0.83 0.85 0.83 0.84 72.3M
2025-02-20 0.84 0.84 0.83 0.83 33.9M
2025-02-19 0.83 0.84 0.83 0.84 43.2M
2025-02-18 0.83 0.84 0.83 0.83 66.3M
2025-02-17 0.84 0.84 0.83 0.84 47.2M
2025-02-14 0.83 0.84 0.83 0.84 49.6M
2025-02-13 0.83 0.83 0.82 0.83 37.3M
2025-02-12 0.82 0.83 0.82 0.83 41.0M
2025-02-11 0.82 0.82 0.82 0.82 43.2M
2025-02-10 0.82 0.82 0.82 0.82 41.3M
2025-02-07 0.81 0.82 0.80 0.82 129.0M
2025-02-06 0.80 0.81 0.79 0.81 37.0M
2025-02-05 0.81 0.81 0.80 0.80 29.8M
2025-01-27 0.81 0.81 0.80 0.80 31.7M
2025-01-24 0.80 0.81 0.80 0.81 33.3M
2025-01-23 0.80 0.81 0.80 0.80 52.4M
2025-01-22 0.80 0.81 0.79 0.80 41.4M
2025-01-21 0.81 0.81 0.80 0.81 45.3M
2025-01-20 0.80 0.81 0.80 0.81 31.6M
2025-01-17 0.80 0.80 0.79 0.80 32.4M
2025-01-16 0.80 0.81 0.79 0.80 27.5M
2025-01-15 0.81 0.81 0.80 0.80 30.8M
2025-01-14 0.79 0.81 0.79 0.81 36.3M
2025-01-13 0.79 0.79 0.78 0.79 36.4M
2025-01-10 0.80 0.80 0.79 0.79 25.5M
2025-01-09 0.80 0.80 0.80 0.80 22.4M
2025-01-08 0.81 0.81 0.80 0.80 40.4M
2025-01-07 0.80 0.81 0.80 0.81 33.2M
2025-01-06 0.80 0.81 0.79 0.80 43.7M
2025-01-03 0.81 0.81 0.80 0.80 39.5M
2025-01-02 0.83 0.83 0.80 0.81 53.9M