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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 0.81 0.81 0.81 0.81 362.7M
2022-12-29 0.81 0.81 0.80 0.80 749.7M
2022-12-28 0.81 0.81 0.80 0.81 304.6M
2022-12-27 0.81 0.81 0.81 0.81 223.7M
2022-12-26 0.79 0.80 0.79 0.80 128.3M
2022-12-23 0.79 0.80 0.79 0.80 273.1M
2022-12-22 0.80 0.81 0.80 0.80 101.7M
2022-12-21 0.80 0.80 0.80 0.80 207.4M
2022-12-20 0.81 0.81 0.79 0.80 213.2M
2022-12-19 0.82 0.82 0.81 0.81 196.5M
2022-12-16 0.82 0.82 0.81 0.82 160.5M
2022-12-15 0.82 0.82 0.81 0.82 121.1M
2022-12-14 0.81 0.82 0.81 0.82 108.0M
2022-12-13 0.82 0.82 0.81 0.81 139.4M
2022-12-12 0.83 0.83 0.82 0.82 103.1M
2022-12-09 0.82 0.83 0.82 0.83 127.7M
2022-12-08 0.82 0.82 0.81 0.82 116.1M
2022-12-07 0.82 0.83 0.81 0.82 172.7M
2022-12-06 0.81 0.82 0.80 0.82 187.0M
2022-12-05 0.81 0.81 0.80 0.81 169.1M
2022-12-02 0.80 0.80 0.80 0.80 132.3M
2022-12-01 0.81 0.82 0.80 0.80 218.8M
2022-11-30 0.79 0.79 0.78 0.79 130.5M
2022-11-29 0.77 0.79 0.77 0.79 195.2M
2022-11-28 0.76 0.77 0.75 0.77 152.3M
2022-11-25 0.77 0.78 0.77 0.77 164.0M
2022-11-24 0.78 0.78 0.77 0.77 155.0M
2022-11-23 0.77 0.78 0.77 0.77 147.9M
2022-11-22 0.77 0.78 0.77 0.77 152.0M
2022-11-21 0.78 0.78 0.77 0.78 178.6M
2022-11-18 0.78 0.79 0.78 0.78 229.0M
2022-11-17 0.79 0.79 0.78 0.78 226.7M
2022-11-16 0.80 0.80 0.79 0.79 202.4M
2022-11-15 0.78 0.80 0.78 0.80 352.6M
2022-11-14 0.79 0.80 0.78 0.78 235.8M
2022-11-11 0.78 0.79 0.77 0.78 274.4M
2022-11-10 0.76 0.76 0.75 0.76 188.4M
2022-11-09 0.78 0.78 0.77 0.77 182.4M
2022-11-08 0.78 0.78 0.77 0.78 185.1M
2022-11-07 0.77 0.79 0.77 0.78 251.1M
2022-11-04 0.75 0.78 0.75 0.78 284.8M
2022-11-03 0.75 0.76 0.75 0.75 230.0M
2022-11-02 0.75 0.76 0.74 0.76 278.3M
2022-11-01 0.72 0.75 0.72 0.75 276.7M
2022-10-31 0.73 0.73 0.72 0.72 291.1M
2022-10-28 0.74 0.75 0.73 0.73 246.8M
2022-10-27 0.76 0.76 0.75 0.75 241.2M
2022-10-26 0.75 0.77 0.75 0.75 191.7M
2022-10-25 0.75 0.76 0.75 0.75 281.4M
2022-10-24 0.78 0.78 0.75 0.75 299.6M
2022-10-21 0.78 0.79 0.77 0.78 257.0M
2022-10-20 0.79 0.79 0.78 0.78 295.4M
2022-10-19 0.80 0.81 0.79 0.79 291.9M
2022-10-18 0.81 0.81 0.80 0.80 259.1M
2022-10-17 0.81 0.81 0.80 0.80 370.7M
2022-10-14 0.79 0.81 0.79 0.81 334.5M
2022-10-13 0.79 0.79 0.78 0.79 365.7M
2022-10-12 0.79 0.80 0.77 0.80 490.4M
2022-10-11 0.78 0.79 0.78 0.78 478.3M
2022-10-10 0.80 0.80 0.78 0.78 461.7M
2022-09-30 0.80 0.81 0.79 0.80 389.2M
2022-09-29 0.80 0.81 0.80 0.80 438.2M
2022-09-28 0.80 0.81 0.80 0.80 421.8M
2022-09-27 0.80 0.81 0.80 0.81 404.8M
2022-09-26 0.80 0.81 0.80 0.80 446.4M
2022-09-23 0.80 0.81 0.79 0.80 429.3M
2022-09-22 0.80 0.81 0.80 0.80 424.5M
2022-09-21 0.81 0.81 0.81 0.81 448.1M
2022-09-20 0.81 0.82 0.81 0.81 462.8M
2022-09-19 0.81 0.82 0.81 0.81 487.6M
2022-09-16 0.83 0.83 0.81 0.81 425.5M
2022-09-15 0.84 0.84 0.83 0.83 384.3M
2022-09-14 0.84 0.85 0.84 0.84 346.8M
2022-09-13 0.85 0.86 0.85 0.85 365.5M
2022-09-09 0.84 0.85 0.84 0.85 441.6M
2022-09-08 0.84 0.84 0.84 0.84 333.1M
2022-09-07 0.84 0.84 0.83 0.84 444.5M
2022-09-06 0.83 0.84 0.83 0.84 452.5M
2022-09-05 0.83 0.83 0.83 0.83 463.4M
2022-09-02 0.84 0.84 0.83 0.84 491.8M
2022-09-01 0.85 0.85 0.84 0.84 440.0M
2022-08-31 0.85 0.86 0.84 0.85 498.7M