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
2024-12-31 0.84 0.84 0.83 0.83 44.9M
2024-12-30 0.84 0.85 0.84 0.84 34.6M
2024-12-27 0.84 0.84 0.83 0.84 33.3M
2024-12-26 0.84 0.84 0.84 0.84 29.4M
2024-12-25 0.84 0.85 0.84 0.84 43.9M
2024-12-24 0.83 0.84 0.83 0.84 37.1M
2024-12-23 0.82 0.83 0.82 0.83 51.7M
2024-12-20 0.82 0.83 0.82 0.82 44.1M
2024-12-19 0.82 0.83 0.81 0.83 35.8M
2024-12-18 0.82 0.83 0.82 0.83 29.1M
2024-12-17 0.82 0.83 0.81 0.82 43.9M
2024-12-16 0.82 0.82 0.81 0.82 25.2M
2024-12-13 0.84 0.84 0.82 0.82 52.5M
2024-12-12 0.83 0.84 0.83 0.84 39.9M
2024-12-11 0.84 0.84 0.83 0.83 29.7M
2024-12-10 0.85 0.86 0.83 0.84 65.7M
2024-12-09 0.83 0.83 0.82 0.83 68.6M
2024-12-06 0.82 0.83 0.82 0.83 50.2M
2024-12-05 0.82 0.82 0.81 0.82 65.6M
2024-12-04 0.82 0.82 0.82 0.82 41.0M
2024-12-03 0.82 0.83 0.82 0.82 39.7M
2024-12-02 0.81 0.82 0.81 0.82 39.6M
2024-11-29 0.81 0.83 0.81 0.81 45.8M
2024-11-28 0.82 0.82 0.81 0.81 60.2M
2024-11-27 0.81 0.82 0.80 0.82 42.3M
2024-11-26 0.80 0.81 0.80 0.81 33.9M
2024-11-25 0.81 0.82 0.80 0.80 45.1M
2024-11-22 0.83 0.84 0.81 0.81 59.4M
2024-11-21 0.83 0.84 0.83 0.83 25.9M
2024-11-20 0.83 0.84 0.83 0.83 43.2M
2024-11-19 0.83 0.83 0.82 0.83 41.7M
2024-11-18 0.83 0.84 0.83 0.83 61.9M
2024-11-15 0.84 0.84 0.83 0.83 42.6M
2024-11-14 0.85 0.86 0.84 0.84 50.9M
2024-11-13 0.84 0.86 0.84 0.86 45.9M
2024-11-12 0.86 0.87 0.85 0.85 99.6M
2024-11-11 0.86 0.86 0.84 0.86 74.4M
2024-11-08 0.88 0.89 0.86 0.86 107.5M
2024-11-07 0.84 0.87 0.84 0.87 223.7M
2024-11-06 0.86 0.86 0.84 0.85 87.5M
2024-11-05 0.84 0.86 0.83 0.86 72.5M
2024-11-04 0.83 0.84 0.83 0.84 38.8M
2024-11-01 0.83 0.84 0.83 0.83 85.6M
2024-10-31 0.83 0.83 0.82 0.83 65.9M
2024-10-30 0.83 0.84 0.83 0.83 52.5M
2024-10-29 0.85 0.85 0.84 0.84 52.8M
2024-10-28 0.84 0.85 0.83 0.85 77.7M
2024-10-25 0.84 0.85 0.84 0.85 56.0M
2024-10-24 0.85 0.85 0.84 0.84 49.4M
2024-10-23 0.85 0.86 0.85 0.85 61.9M
2024-10-22 0.85 0.86 0.85 0.85 55.1M
2024-10-21 0.86 0.86 0.84 0.85 231.0M
2024-10-18 0.82 0.86 0.82 0.85 133.4M
2024-10-17 0.83 0.84 0.82 0.82 57.3M
2024-10-16 0.83 0.84 0.82 0.83 64.1M
2024-10-15 0.85 0.86 0.83 0.83 76.5M
2024-10-14 0.85 0.86 0.84 0.86 109.7M
2024-10-11 0.87 0.87 0.83 0.85 137.2M
2024-10-10 0.85 0.89 0.85 0.87 101.8M
2024-10-09 0.89 0.90 0.85 0.85 151.6M
2024-10-08 0.97 0.97 0.88 0.93 252.4M
2024-09-30 0.82 0.88 0.82 0.88 221.3M
2024-09-27 0.79 0.81 0.78 0.81 77.7M
2024-09-26 0.75 0.78 0.75 0.78 76.0M
2024-09-25 0.76 0.76 0.75 0.75 89.4M
2024-09-24 0.71 0.74 0.71 0.74 152.6M
2024-09-23 0.70 0.71 0.70 0.70 28.7M
2024-09-20 0.70 0.70 0.69 0.70 72.8M
2024-09-19 0.69 0.70 0.69 0.70 201.8M
2024-09-18 0.69 0.70 0.69 0.69 51.0M
2024-09-13 0.69 0.70 0.69 0.69 99.0M
2024-09-12 0.69 0.70 0.69 0.69 113.3M
2024-09-11 0.70 0.70 0.69 0.70 53.9M
2024-09-10 0.70 0.70 0.69 0.70 29.3M
2024-09-09 0.70 0.70 0.69 0.70 33.0M
2024-09-06 0.71 0.71 0.70 0.70 25.8M
2024-09-05 0.71 0.71 0.70 0.71 52.1M
2024-09-04 0.71 0.71 0.71 0.71 35.0M
2024-09-03 0.72 0.72 0.71 0.71 43.0M
2024-09-02 0.73 0.73 0.71 0.71 41.1M
2024-08-30 0.71 0.73 0.71 0.73 54.7M
2024-08-29 0.72 0.72 0.71 0.71 24.8M
2024-08-28 0.72 0.72 0.71 0.72 48.1M
2024-08-27 0.72 0.72 0.72 0.72 21.8M
2024-08-26 0.73 0.73 0.72 0.72 20.4M
2024-08-23 0.73 0.73 0.72 0.73 22.4M
2024-08-22 0.72 0.73 0.72 0.72 33.2M
2024-08-21 0.72 0.72 0.71 0.72 29.1M
2024-08-20 0.73 0.73 0.72 0.72 38.2M
2024-08-19 0.72 0.73 0.72 0.72 23.1M
2024-08-16 0.72 0.72 0.72 0.72 42.0M
2024-08-15 0.71 0.72 0.71 0.72 32.9M
2024-08-14 0.71 0.72 0.71 0.71 17.0M
2024-08-13 0.71 0.72 0.71 0.71 23.5M
2024-08-12 0.71 0.72 0.71 0.71 22.3M
2024-08-09 0.72 0.72 0.71 0.71 31.7M
2024-08-08 0.71 0.72 0.71 0.71 22.5M
2024-08-07 0.71 0.72 0.71 0.71 33.4M
2024-08-06 0.72 0.72 0.71 0.71 47.2M
2024-08-05 0.72 0.73 0.72 0.72 43.3M
2024-08-02 0.73 0.73 0.72 0.73 28.4M
2024-08-01 0.74 0.74 0.73 0.73 40.6M
2024-07-31 0.73 0.74 0.72 0.74 190.7M
2024-07-30 0.73 0.73 0.72 0.72 87.5M
2024-07-29 0.73 0.74 0.73 0.73 62.9M
2024-07-26 0.73 0.74 0.73 0.74 80.8M
2024-07-25 0.74 0.74 0.73 0.74 111.1M
2024-07-24 0.74 0.75 0.74 0.74 35.6M
2024-07-23 0.76 0.76 0.75 0.75 36.1M
2024-07-22 0.77 0.77 0.76 0.76 28.0M
2024-07-19 0.77 0.77 0.76 0.77 59.5M
2024-07-18 0.76 0.77 0.76 0.77 51.0M
2024-07-17 0.76 0.77 0.76 0.76 39.1M
2024-07-16 0.76 0.76 0.76 0.76 53.2M
2024-07-15 0.76 0.76 0.76 0.76 38.6M
2024-07-12 0.76 0.76 0.76 0.76 26.1M
2024-07-11 0.75 0.76 0.75 0.76 33.5M
2024-07-10 0.75 0.75 0.75 0.75 26.3M
2024-07-09 0.74 0.75 0.74 0.75 44.9M
2024-07-08 0.74 0.75 0.74 0.74 31.0M
2024-07-05 0.75 0.75 0.74 0.75 55.0M
2024-07-04 0.75 0.76 0.75 0.75 43.2M
2024-07-03 0.75 0.75 0.75 0.75 76.6M
2024-07-02 0.75 0.75 0.75 0.75 146.0M
2024-07-01 0.75 0.75 0.74 0.75 52.5M
2024-06-28 0.74 0.75 0.74 0.75 53.4M
2024-06-27 0.75 0.75 0.74 0.74 45.2M
2024-06-26 0.75 0.75 0.74 0.75 156.2M
2024-06-25 0.75 0.75 0.74 0.75 70.7M
2024-06-24 0.75 0.75 0.74 0.75 44.8M
2024-06-21 0.75 0.75 0.74 0.75 44.8M
2024-06-20 0.75 0.76 0.75 0.75 60.2M
2024-06-19 0.75 0.76 0.75 0.75 105.3M
2024-06-18 0.75 0.75 0.75 0.75 67.9M
2024-06-17 0.75 0.75 0.75 0.75 48.3M
2024-06-14 0.75 0.75 0.74 0.75 117.7M
2024-06-13 0.75 0.75 0.74 0.75 196.4M
2024-06-12 0.74 0.75 0.74 0.75 37.4M
2024-06-11 0.75 0.75 0.74 0.75 52.0M
2024-06-07 0.76 0.77 0.75 0.76 50.6M
2024-06-06 0.77 0.77 0.76 0.76 84.6M
2024-06-05 0.76 0.76 0.76 0.76 30.6M
2024-06-04 0.76 0.76 0.75 0.76 51.4M
2024-06-03 0.75 0.76 0.75 0.76 40.5M
2024-05-31 0.76 0.76 0.75 0.75 31.4M
2024-05-30 0.76 0.76 0.75 0.76 52.4M
2024-05-29 0.76 0.77 0.76 0.76 53.7M
2024-05-28 0.76 0.76 0.76 0.76 39.3M
2024-05-27 0.76 0.77 0.76 0.76 49.9M
2024-05-24 0.77 0.77 0.76 0.76 66.3M
2024-05-23 0.77 0.77 0.77 0.77 61.9M
2024-05-22 0.77 0.78 0.77 0.78 136.9M
2024-05-21 0.78 0.78 0.77 0.78 166.2M
2024-05-20 0.78 0.78 0.78 0.78 69.2M
2024-05-17 0.76 0.78 0.76 0.78 232.1M
2024-05-16 0.76 0.77 0.76 0.77 210.2M
2024-05-15 0.76 0.77 0.76 0.76 36.0M
2024-05-14 0.76 0.77 0.76 0.76 166.6M
2024-05-13 0.76 0.76 0.76 0.76 43.5M
2024-05-10 0.76 0.77 0.76 0.76 191.4M
2024-05-09 0.76 0.76 0.76 0.76 58.1M
2024-05-08 0.77 0.77 0.76 0.76 129.8M
2024-05-07 0.77 0.77 0.76 0.77 60.4M
2024-05-06 0.76 0.77 0.76 0.77 73.7M
2024-04-30 0.76 0.76 0.75 0.75 66.6M
2024-04-29 0.75 0.76 0.75 0.76 148.8M
2024-04-26 0.74 0.75 0.74 0.75 126.8M
2024-04-25 0.73 0.74 0.73 0.73 89.5M
2024-04-24 0.73 0.73 0.73 0.73 66.9M
2024-04-23 0.73 0.73 0.72 0.73 47.3M
2024-04-22 0.73 0.74 0.73 0.73 89.4M
2024-04-19 0.73 0.74 0.73 0.73 115.6M
2024-04-18 0.73 0.74 0.73 0.74 123.5M
2024-04-17 0.73 0.74 0.72 0.74 46.1M
2024-04-16 0.73 0.73 0.72 0.73 53.2M
2024-04-15 0.72 0.74 0.72 0.73 281.7M
2024-04-12 0.72 0.73 0.72 0.72 197.9M
2024-04-11 0.72 0.73 0.72 0.73 90.6M
2024-04-10 0.73 0.73 0.72 0.73 67.9M
2024-04-09 0.73 0.73 0.73 0.73 66.7M
2024-04-08 0.73 0.74 0.73 0.73 101.0M
2024-04-03 0.74 0.74 0.73 0.73 231.8M
2024-04-02 0.74 0.74 0.73 0.74 63.1M
2024-04-01 0.73 0.74 0.73 0.74 119.2M
2024-03-29 0.73 0.73 0.73 0.73 64.8M
2024-03-28 0.72 0.73 0.72 0.73 117.7M
2024-03-27 0.73 0.73 0.72 0.72 111.5M
2024-03-26 0.73 0.73 0.73 0.73 104.7M
2024-03-25 0.73 0.73 0.72 0.73 124.3M
2024-03-22 0.73 0.73 0.72 0.73 110.2M
2024-03-21 0.74 0.74 0.73 0.73 78.8M
2024-03-20 0.73 0.74 0.73 0.73 50.6M
2024-03-19 0.74 0.74 0.73 0.73 153.7M
2024-03-18 0.73 0.74 0.73 0.74 268.1M
2024-03-15 0.72 0.73 0.72 0.73 70.3M
2024-03-14 0.72 0.73 0.72 0.73 77.4M
2024-03-13 0.73 0.74 0.73 0.73 235.3M
2024-03-12 0.73 0.74 0.73 0.74 158.9M
2024-03-11 0.72 0.73 0.72 0.73 116.8M
2024-03-08 0.71 0.72 0.71 0.72 72.0M
2024-03-07 0.71 0.72 0.71 0.71 79.0M
2024-03-06 0.72 0.72 0.71 0.71 153.8M
2024-03-05 0.70 0.72 0.70 0.72 93.3M
2024-03-04 0.71 0.71 0.70 0.71 86.0M
2024-03-01 0.70 0.71 0.70 0.71 90.6M
2024-02-29 0.69 0.70 0.69 0.70 60.4M
2024-02-28 0.70 0.71 0.69 0.70 76.6M
2024-02-27 0.69 0.70 0.69 0.70 45.2M
2024-02-26 0.70 0.70 0.69 0.69 62.3M
2024-02-23 0.70 0.71 0.70 0.70 51.4M
2024-02-22 0.70 0.70 0.70 0.70 65.0M
2024-02-21 0.68 0.71 0.68 0.70 153.8M
2024-02-20 0.68 0.69 0.68 0.69 72.4M
2024-02-19 0.68 0.69 0.68 0.69 122.2M
2024-02-08 0.68 0.68 0.67 0.68 123.0M
2024-02-07 0.67 0.68 0.67 0.67 103.0M
2024-02-06 0.65 0.67 0.64 0.67 116.8M
2024-02-05 0.64 0.65 0.63 0.65 91.9M
2024-02-02 0.65 0.65 0.63 0.64 126.3M
2024-02-01 0.64 0.65 0.64 0.65 70.7M
2024-01-31 0.65 0.65 0.64 0.64 58.4M
2024-01-30 0.66 0.66 0.65 0.65 91.9M
2024-01-29 0.67 0.67 0.66 0.66 71.6M
2024-01-26 0.67 0.67 0.66 0.67 94.1M
2024-01-25 0.66 0.67 0.65 0.67 96.9M
2024-01-24 0.65 0.66 0.64 0.66 94.7M
2024-01-23 0.65 0.65 0.64 0.65 117.9M
2024-01-22 0.66 0.66 0.64 0.65 100.7M
2024-01-19 0.65 0.66 0.65 0.66 100.3M
2024-01-18 0.64 0.66 0.63 0.65 100.3M
2024-01-17 0.66 0.66 0.64 0.64 69.3M
2024-01-16 0.65 0.66 0.65 0.66 59.2M
2024-01-15 0.65 0.66 0.65 0.65 39.4M
2024-01-12 0.66 0.66 0.65 0.66 44.7M
2024-01-11 0.66 0.66 0.65 0.66 40.3M
2024-01-10 0.66 0.66 0.65 0.65 59.7M
2024-01-09 0.66 0.66 0.65 0.66 63.9M
2024-01-08 0.66 0.67 0.66 0.66 63.9M
2024-01-05 0.67 0.67 0.66 0.67 41.1M
2024-01-04 0.67 0.67 0.66 0.67 58.5M
2024-01-03 0.68 0.68 0.67 0.67 64.9M
2024-01-02 0.69 0.69 0.68 0.68 60.0M