E Fund CNI Infrmtn Tchnlgy Invtn Thm ETF (159540)

159540
🏛️ 중국 →
1.68
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1.66 1.68 1.66 1.67 278.2K
09:35 1.66 1.67 1.66 1.67 637.0K
09:40 1.66 1.67 1.66 1.66 616.0K
09:45 1.66 1.66 1.65 1.66 488.2K
09:50 1.66 1.66 1.66 1.66 71.2K
09:55 1.66 1.66 1.65 1.65 190.8K
10:00 1.65 1.65 1.64 1.64 425.5K
10:05 1.64 1.65 1.64 1.64 1,003.2K
10:10 1.64 1.64 1.63 1.64 350.9K
10:15 1.64 1.64 1.64 1.64 117.9K
10:20 1.63 1.63 1.63 1.63 288.5K
10:25 1.63 1.63 1.61 1.62 594.9K
10:30 1.62 1.62 1.61 1.61 164.5K
10:35 1.62 1.63 1.62 1.63 349.4K
10:40 1.63 1.63 1.62 1.63 215.7K
10:45 1.64 1.64 1.63 1.63 333.2K
10:50 1.63 1.63 1.62 1.62 107.6K
11:00 1.62 1.62 1.62 1.62 67.7K
11:05 1.62 1.62 1.62 1.62 32.0K
11:10 1.62 1.62 1.62 1.62 75.5K
11:15 1.62 1.62 1.62 1.62 14.5K
11:20 1.62 1.62 1.61 1.61 94.0K
11:25 1.61 1.61 1.61 1.61 63.0K
13:00 1.62 1.62 1.61 1.61 32.6K
13:05 1.61 1.61 1.60 1.61 168.9K
13:10 1.61 1.61 1.61 1.61 177.9K
13:15 1.61 1.61 1.61 1.61 8.9K
13:20 1.61 1.61 1.61 1.61 2.1K
13:25 1.61 1.61 1.61 1.61 35.0K
13:30 1.62 1.62 1.61 1.61 10.1K
13:35 1.61 1.61 1.61 1.61 69.6K
13:40 1.61 1.61 1.61 1.61 43.5K
13:45 1.60 1.60 1.60 1.60 0.5K
13:50 1.60 1.61 1.60 1.61 36.6K
13:55 1.61 1.61 1.61 1.61 7.6K
14:00 1.61 1.61 1.60 1.60 100.0K
14:05 1.60 1.60 1.60 1.60 10.6K
14:10 1.60 1.60 1.60 1.60 60.6K
14:15 1.60 1.60 1.60 1.60 23.3K
14:20 1.61 1.61 1.61 1.61 9.0K
14:25 1.61 1.62 1.61 1.62 16.1K
14:30 1.62 1.62 1.62 1.62 213.2K
14:35 1.63 1.63 1.62 1.62 293.1K
14:40 1.63 1.63 1.63 1.63 354.4K
14:45 1.64 1.64 1.64 1.64 55.0K
14:50 1.64 1.64 1.64 1.64 195.6K
14:55 1.64 1.64 1.64 1.64 47.9K
15:00 1.64 1.64 1.64 1.64 50.4K
15:40 1.64 1.64 1.64 1.64 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.72 1.73 1.68 1.68 3.9M
2025-09-25 1.70 1.75 1.69 1.73 4.9M
2025-09-24 1.64 1.73 1.57 1.70 11.0M
2025-09-23 1.66 1.68 1.60 1.64 8.6M
2025-09-22 1.59 1.68 1.58 1.66 11.8M
2025-09-19 1.62 1.64 1.59 1.60 6.0M
2025-09-18 1.60 1.68 1.59 1.62 9.4M
2025-09-17 1.60 1.61 1.57 1.60 4.7M
2025-09-16 1.58 1.61 1.57 1.60 6.4M
2025-09-15 1.58 1.59 1.55 1.57 7.5M
2025-09-12 1.53 1.59 1.52 1.56 10.9M
2025-09-11 1.44 1.53 1.43 1.53 17.1M
2025-09-10 1.41 1.45 1.41 1.44 4.4M
2025-09-09 1.42 1.46 1.41 1.41 4.5M
2025-09-08 1.45 1.46 1.43 1.45 7.5M
2025-09-05 1.41 1.45 1.39 1.44 14.4M
2025-09-04 1.49 1.50 1.38 1.41 15.9M
2025-09-03 1.53 1.54 1.48 1.49 9.0M
2025-09-02 1.59 1.61 1.52 1.53 16.7M
2025-09-01 1.57 1.61 1.56 1.60 11.8M
2025-08-29 1.58 1.58 1.54 1.56 11.0M
2025-08-28 1.52 1.60 1.52 1.60 20.0M
2025-08-27 1.55 1.59 1.53 1.53 19.2M
2025-08-26 1.53 1.55 1.52 1.54 10.2M
2025-08-25 1.56 1.58 1.51 1.55 14.7M
2025-08-22 1.40 1.51 1.40 1.51 24.8M
2025-08-21 1.40 1.43 1.39 1.39 18.6M
2025-08-20 1.34 1.40 1.33 1.40 14.2M
2025-08-19 1.36 1.38 1.35 1.35 10.7M
2025-08-18 1.34 1.37 1.33 1.37 12.0M
2025-08-15 1.30 1.33 1.30 1.33 10.1M
2025-08-14 1.30 1.35 1.30 1.31 16.6M
2025-08-13 1.29 1.30 1.29 1.30 13.3M
2025-08-12 1.26 1.29 1.26 1.28 21.1M
2025-08-11 1.26 1.27 1.26 1.26 5.9M
2025-08-08 1.27 1.27 1.25 1.25 5.5M
2025-08-07 1.28 1.29 1.27 1.28 8.2M
2025-08-06 1.27 1.28 1.26 1.28 5.7M
2025-08-05 1.27 1.27 1.26 1.27 12.4M
2025-08-04 1.24 1.27 1.24 1.27 12.5M
2025-08-01 1.27 1.28 1.24 1.26 7.6M
2025-07-31 1.27 1.29 1.26 1.27 17.5M
2025-07-30 1.28 1.29 1.26 1.27 26.2M
2025-07-29 1.26 1.29 1.26 1.29 15.8M
2025-07-28 1.28 1.28 1.26 1.27 10.7M
2025-07-25 1.24 1.27 1.24 1.27 15.8M
2025-07-24 1.23 1.25 1.23 1.24 7.9M
2025-07-23 1.22 1.24 1.22 1.23 14.2M
2025-07-22 1.23 1.23 1.22 1.22 12.9M
2025-07-21 1.24 1.24 1.23 1.23 8.9M
2025-07-18 1.23 1.25 1.23 1.24 10.1M
2025-07-17 1.22 1.23 1.21 1.23 11.6M
2025-07-16 1.22 1.24 1.21 1.22 13.5M
2025-07-15 1.20 1.22 1.20 1.22 10.7M
2025-07-14 1.21 1.21 1.20 1.20 19.7M
2025-07-11 1.19 1.22 1.19 1.21 20.4M
2025-07-10 1.20 1.20 1.19 1.20 6.1M
2025-07-09 1.21 1.21 1.19 1.20 5.4M
2025-07-08 1.19 1.21 1.19 1.21 10.5M
2025-07-07 1.19 1.19 1.18 1.19 14.0M
2025-07-04 1.19 1.21 1.18 1.19 17.1M
2025-07-03 1.19 1.20 1.19 1.19 7.9M
2025-07-02 1.21 1.21 1.19 1.19 10.5M
2025-07-01 1.22 1.22 1.21 1.21 10.4M
2025-06-30 1.21 1.23 1.21 1.22 25.2M
2025-06-27 1.22 1.23 1.21 1.21 25.0M
2025-06-26 1.21 1.23 1.21 1.21 40.5M
2025-06-25 1.18 1.21 1.18 1.21 36.2M
2025-06-24 1.16 1.19 1.16 1.18 35.5M
2025-06-23 1.14 1.16 1.13 1.16 17.7M
2025-06-20 1.16 1.17 1.15 1.15 17.8M
2025-06-19 1.17 1.18 1.16 1.16 16.2M
2025-06-18 1.16 1.18 1.16 1.17 21.1M
2025-06-17 1.18 1.18 1.17 1.17 18.2M
2025-06-16 1.16 1.18 1.16 1.17 22.0M
2025-06-13 1.17 1.18 1.16 1.16 37.0M
2025-06-12 1.18 1.18 1.17 1.17 46.0M
2025-06-11 1.18 1.19 1.18 1.18 82.5M
2025-06-10 1.22 1.22 1.09 1.18 195.5M
2025-06-09 1.21 1.22 1.20 1.22 126.4M
2025-06-06 1.21 1.21 1.20 1.21 176.9M
2025-06-05 1.19 1.21 1.18 1.21 106.9M
2025-06-04 1.19 1.19 1.18 1.19 118.2M
2025-06-03 1.17 1.18 1.16 1.18 18.4M
2025-05-30 1.19 1.19 1.17 1.17 28.0M
2025-05-29 1.18 1.19 1.16 1.19 41.1M
2025-05-28 1.18 1.19 1.16 1.17 15.6M
2025-05-27 1.19 1.19 1.17 1.17 10.6M
2025-05-26 1.27 1.27 1.16 1.18 18.1M
2025-05-23 1.18 1.18 1.16 1.16 0.8M
2025-05-22 1.19 1.19 1.18 1.18 1.1M
2025-05-21 1.20 1.20 1.18 1.19 1.2M
2025-05-20 1.19 1.20 1.19 1.20 1.1M
2025-05-19 1.19 1.20 1.18 1.20 1.0M
2025-05-16 1.20 1.20 1.19 1.19 1.7M
2025-05-15 1.22 1.22 1.20 1.20 1.6M
2025-05-14 1.22 1.23 1.21 1.22 2.4M
2025-05-13 1.23 1.24 1.22 1.22 1.6M
2025-05-12 1.22 1.23 1.22 1.23 2.2M
2025-05-09 1.24 1.24 1.21 1.22 1.1M
2025-05-08 1.24 1.24 1.24 1.24 4.4M
2025-05-07 1.26 1.26 1.23 1.25 2.4M
2025-05-06 1.23 1.25 1.22 1.25 3.5M
2025-04-30 1.20 1.22 1.20 1.22 2.3M
2025-04-29 1.18 1.20 1.18 1.20 1.1M
2025-04-28 1.20 1.20 1.19 1.19 1.6M
2025-04-25 1.19 1.20 1.18 1.19 1.6M
2025-04-24 1.20 1.20 1.18 1.19 1.3M
2025-04-23 1.22 1.23 1.20 1.20 1.0M
2025-04-22 1.21 1.21 1.21 1.21 0.9M
2025-04-21 1.20 1.22 1.20 1.22 3.0M
2025-04-18 1.21 1.21 1.19 1.20 4.2M
2025-04-17 1.20 1.22 1.19 1.21 2.3M
2025-04-16 1.20 1.21 1.19 1.20 1.9M
2025-04-15 1.22 1.22 1.19 1.20 1.4M
2025-04-14 1.21 1.23 1.21 1.22 2.4M
2025-04-11 1.16 1.23 1.16 1.21 3.7M
2025-04-10 1.18 1.21 1.17 1.18 1.8M
2025-04-09 1.11 1.18 1.10 1.17 4.0M
2025-04-08 1.13 1.14 1.09 1.14 4.4M
2025-04-07 1.16 1.21 1.11 1.11 3.3M
2025-04-03 1.23 1.25 1.21 1.23 1.9M
2025-04-02 1.23 1.24 1.23 1.24 0.3M
2025-04-01 1.24 1.25 1.23 1.24 1.4M
2025-03-31 1.23 1.25 1.22 1.24 4.9M
2025-03-28 1.26 1.26 1.24 1.24 0.8M
2025-03-27 1.24 1.27 1.24 1.25 2.3M
2025-03-26 1.26 1.26 1.24 1.25 2.7M
2025-03-25 1.27 1.28 1.25 1.25 1.3M
2025-03-24 1.27 1.28 1.25 1.27 2.0M
2025-03-21 1.30 1.31 1.27 1.27 1.8M
2025-03-20 1.33 1.33 1.31 1.31 1.1M
2025-03-19 1.35 1.35 1.33 1.33 1.3M
2025-03-18 1.35 1.37 1.35 1.35 1.1M
2025-03-17 1.45 1.45 1.34 1.34 1.4M
2025-03-14 1.33 1.35 1.32 1.35 1.9M
2025-03-13 1.35 1.36 1.32 1.33 2.7M
2025-03-12 1.37 1.38 1.36 1.36 1.5M
2025-03-11 1.36 1.37 1.34 1.36 2.5M
2025-03-10 1.38 1.39 1.35 1.37 5.7M
2025-03-07 1.40 1.40 1.37 1.38 1.7M
2025-03-06 1.35 1.40 1.34 1.40 3.5M
2025-03-05 1.34 1.35 1.32 1.34 2.3M
2025-03-04 1.30 1.34 1.29 1.33 1.1M
2025-03-03 1.32 1.33 1.29 1.31 1.7M
2025-02-28 1.37 1.38 1.31 1.32 6.3M
2025-02-27 1.41 1.41 1.36 1.38 3.2M
2025-02-26 1.39 1.41 1.37 1.41 3.3M
2025-02-25 1.37 1.42 1.36 1.39 4.4M
2025-02-24 1.39 1.41 1.38 1.40 2.2M
2025-02-21 1.33 1.40 1.32 1.39 7.2M
2025-02-20 1.32 1.33 1.31 1.32 2.6M
2025-02-19 1.29 1.33 1.29 1.33 5.3M
2025-02-18 1.33 1.34 1.29 1.29 6.0M
2025-02-17 1.32 1.35 1.32 1.34 5.2M
2025-02-14 1.29 1.32 1.27 1.32 3.4M
2025-02-13 1.31 1.31 1.28 1.29 4.5M
2025-02-12 1.30 1.32 1.29 1.32 3.6M
2025-02-11 1.30 1.31 1.28 1.29 3.5M
2025-02-10 1.29 1.31 1.29 1.31 2.7M
2025-02-07 1.25 1.30 1.25 1.28 4.8M
2025-02-06 1.22 1.26 1.20 1.26 4.9M
2025-02-05 1.17 1.22 1.17 1.22 11.0M
2025-01-27 1.16 1.18 1.15 1.15 4.5M
2025-01-24 1.15 1.17 1.15 1.17 2.4M
2025-01-23 1.17 1.19 1.15 1.15 3.5M
2025-01-22 1.16 1.17 1.15 1.16 6.1M
2025-01-21 1.16 1.17 1.15 1.16 1.9M
2025-01-20 1.15 1.16 1.14 1.15 3.4M
2025-01-17 1.13 1.16 1.13 1.15 5.2M
2025-01-16 1.16 1.18 1.13 1.14 6.7M
2025-01-15 1.17 1.17 1.15 1.16 3.5M
2025-01-14 1.11 1.16 1.10 1.16 5.7M
2025-01-13 1.10 1.12 1.09 1.10 3.8M
2025-01-10 1.13 1.15 1.11 1.11 6.4M
2025-01-09 1.12 1.14 1.12 1.13 1.9M
2025-01-08 1.11 1.13 1.08 1.12 4.8M
2025-01-07 1.08 1.12 1.08 1.12 6.7M
2025-01-06 1.09 1.10 1.07 1.08 2.3M
2025-01-03 1.13 1.13 1.09 1.09 3.5M
2025-01-02 1.18 1.19 1.11 1.12 7.6M