FTSE China A 600 Consumer Goods (FTXIN445)

FTXIN445
🏛️ 중국 →
15,733.19
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 15,772.83 15,796.60 15,723.83 15,724.31 0.0K
09:35 15,720.35 15,726.47 15,703.92 15,713.24 0.0K
09:40 15,722.64 15,746.45 15,722.64 15,744.31 0.0K
09:45 15,745.12 15,769.47 15,745.12 15,748.49 0.0K
09:50 15,749.00 15,750.61 15,732.63 15,742.31 0.0K
09:55 15,741.72 15,741.72 15,717.67 15,717.67 0.0K
10:00 15,716.04 15,726.57 15,710.37 15,721.33 0.0K
10:05 15,722.45 15,722.45 15,710.42 15,712.58 0.0K
10:10 15,712.42 15,720.94 15,711.94 15,712.12 0.0K
10:15 15,712.80 15,715.11 15,697.84 15,709.31 0.0K
10:20 15,710.36 15,720.03 15,707.49 15,711.66 0.0K
10:25 15,713.69 15,741.54 15,713.69 15,733.96 0.0K
10:30 15,735.36 15,750.77 15,732.02 15,750.77 0.0K
10:35 15,749.77 15,770.84 15,739.40 15,764.87 0.0K
10:40 15,766.96 15,766.96 15,750.53 15,752.36 0.0K
10:45 15,751.51 15,760.81 15,745.88 15,753.57 0.0K
10:50 15,752.22 15,752.22 15,743.54 15,744.99 0.0K
10:55 15,745.95 15,745.95 15,736.26 15,741.48 0.0K
11:00 15,736.76 15,752.94 15,736.76 15,752.94 0.0K
11:05 15,751.10 15,760.99 15,748.61 15,751.79 0.0K
11:10 15,752.61 15,753.61 15,736.96 15,745.69 0.0K
11:15 15,744.70 15,750.56 15,736.47 15,741.89 0.0K
11:20 15,742.31 15,751.66 15,737.52 15,738.10 0.0K
11:25 15,737.07 15,755.18 15,735.60 15,751.11 0.0K
11:30 15,751.46 15,751.46 15,751.40 15,751.40 0.0K
11:35 15,751.40 15,751.40 15,751.40 15,751.40 0.0K
11:40 15,751.40 15,751.40 15,751.40 15,751.40 0.0K
11:45 15,751.40 15,751.40 15,751.40 15,751.40 0.0K
11:50 15,751.40 15,751.40 15,751.40 15,751.40 0.0K
11:55 15,751.40 15,751.40 15,751.40 15,751.40 0.0K
12:00 15,751.40 15,751.40 15,751.40 15,751.40 0.0K
12:05 15,751.40 15,751.40 15,751.40 15,751.40 0.0K
12:10 15,751.40 15,751.40 15,751.40 15,751.40 0.0K
12:15 15,751.40 15,751.40 15,751.40 15,751.40 0.0K
12:20 15,751.40 15,751.40 15,751.40 15,751.40 0.0K
12:25 15,751.40 15,751.40 15,751.40 15,751.40 0.0K
12:30 15,751.40 15,751.40 15,751.40 15,751.40 0.0K
12:35 15,751.40 15,751.40 15,751.40 15,751.40 0.0K
12:40 15,751.40 15,751.40 15,751.40 15,751.40 0.0K
12:45 15,751.40 15,751.40 15,751.40 15,751.40 0.0K
12:50 15,751.40 15,751.40 15,751.40 15,751.40 0.0K
12:55 15,751.40 15,751.40 15,751.40 15,751.40 0.0K
13:00 15,751.40 15,758.97 15,746.08 15,746.11 0.0K
13:05 15,748.82 15,748.82 15,729.07 15,729.64 0.0K
13:10 15,729.82 15,747.10 15,729.82 15,746.09 0.0K
13:15 15,739.13 15,753.84 15,739.13 15,752.37 0.0K
13:20 15,753.14 15,768.04 15,751.79 15,766.15 0.0K
13:25 15,765.73 15,780.80 15,761.25 15,780.79 0.0K
13:30 15,782.16 15,833.61 15,781.65 15,833.61 0.0K
13:35 15,832.15 15,860.46 15,826.45 15,842.39 0.0K
13:40 15,841.80 15,845.09 15,824.82 15,827.76 0.0K
13:45 15,828.50 15,828.50 15,807.83 15,826.78 0.0K
13:50 15,822.07 15,833.67 15,808.27 15,816.09 0.0K
13:55 15,816.47 15,821.15 15,791.90 15,793.31 0.0K
14:00 15,792.61 15,797.94 15,783.21 15,784.67 0.0K
14:05 15,783.85 15,783.85 15,768.81 15,777.03 0.0K
14:10 15,776.20 15,778.76 15,769.81 15,770.22 0.0K
14:15 15,769.60 15,787.24 15,769.60 15,782.42 0.0K
14:20 15,783.28 15,789.74 15,773.26 15,773.26 0.0K
14:25 15,770.44 15,773.24 15,752.39 15,759.47 0.0K
14:30 15,760.96 15,771.02 15,742.27 15,744.29 0.0K
14:35 15,745.21 15,758.66 15,739.14 15,741.51 0.0K
14:40 15,743.02 15,755.56 15,742.09 15,753.19 0.0K
14:45 15,754.09 15,764.21 15,751.82 15,752.94 0.0K
14:50 15,753.64 15,753.64 15,738.89 15,740.98 0.0K
14:55 15,740.75 15,745.98 15,733.19 15,733.19 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 15,772.83 15,860.46 15,697.84 15,733.19 0.0M
2025-09-25 15,872.59 15,885.04 15,770.37 15,772.83 0.0M
2025-09-24 15,850.81 15,933.05 15,786.99 15,872.59 0.0M
2025-09-23 15,922.41 15,996.86 15,752.55 15,850.81 0.0M
2025-09-22 16,105.98 16,105.98 15,879.14 15,922.41 0.0M
2025-09-19 16,103.22 16,151.44 15,985.10 16,105.98 0.0M
2025-09-18 16,370.59 16,387.54 16,025.46 16,103.22 0.0M
2025-09-17 16,455.57 16,516.16 16,300.10 16,370.59 0.0M
2025-09-16 16,591.89 16,611.38 16,384.93 16,455.57 0.0M
2025-09-15 16,576.10 16,655.07 16,485.63 16,591.89 0.0M
2025-09-12 16,703.05 16,835.54 16,571.77 16,576.10 0.0M
2025-09-11 16,564.35 16,703.05 16,509.33 16,703.05 0.0M
2025-09-10 16,550.16 16,645.39 16,439.11 16,564.35 0.0M
2025-09-09 16,544.29 16,589.55 16,396.62 16,550.16 0.0M
2025-09-08 16,268.71 16,548.80 16,268.71 16,544.29 0.0M
2025-09-05 16,117.32 16,290.92 15,996.96 16,268.71 0.0M
2025-09-04 16,181.73 16,181.73 15,980.38 16,117.32 0.0M
2025-09-03 16,366.01 16,538.40 16,089.04 16,181.73 0.0M
2025-09-02 16,354.02 16,619.90 16,312.53 16,366.01 0.0M
2025-09-01 16,381.41 16,448.06 16,245.07 16,354.02 0.0M
2025-08-29 15,995.46 16,414.68 15,995.46 16,381.41 0.0M
2025-08-28 16,053.52 16,111.86 15,804.33 15,995.46 0.0M
2025-08-27 16,426.56 16,426.56 16,053.52 16,053.52 0.0M
2025-08-26 16,357.40 16,577.12 16,242.37 16,426.56 0.0M
2025-08-25 15,961.76 16,362.19 15,961.76 16,357.40 0.0M
2025-08-22 15,863.06 15,964.58 15,813.31 15,961.76 0.0M
2025-08-21 15,820.44 15,942.71 15,790.54 15,863.06 0.0M
2025-08-20 15,642.70 15,834.62 15,550.99 15,820.44 0.0M
2025-08-19 15,510.90 15,725.93 15,510.90 15,642.70 0.0M
2025-08-18 15,444.79 15,585.07 15,444.79 15,510.90 0.0M
2025-08-15 15,444.77 15,487.34 15,364.40 15,444.79 0.0M
2025-08-14 15,459.84 15,664.23 15,427.57 15,444.77 0.0M
2025-08-13 15,514.36 15,525.64 15,404.77 15,459.84 0.0M
2025-08-12 15,567.43 15,730.39 15,507.69 15,514.36 0.0M
2025-08-11 15,372.15 15,610.75 15,360.68 15,567.43 0.0M
2025-08-08 15,419.39 15,423.80 15,346.71 15,372.15 0.0M
2025-08-07 15,424.14 15,464.57 15,402.95 15,419.39 0.0M
2025-08-06 15,426.92 15,434.75 15,352.54 15,424.14 0.0M
2025-08-05 15,296.17 15,435.27 15,296.17 15,426.92 0.0M
2025-08-04 15,270.56 15,296.17 15,228.90 15,296.17 0.0M
2025-08-01 15,290.27 15,321.74 15,224.26 15,270.56 0.0M
2025-07-31 15,628.20 15,628.20 15,258.15 15,290.27 0.0M
2025-07-30 15,504.68 15,712.29 15,489.33 15,628.20 0.0M
2025-07-29 15,550.29 15,583.10 15,433.30 15,504.68 0.0M
2025-07-28 15,658.24 15,658.24 15,501.09 15,550.29 0.0M
2025-07-25 15,894.52 15,895.27 15,642.35 15,658.24 0.0M
2025-07-24 15,824.10 15,918.80 15,782.34 15,894.52 0.0M
2025-07-23 15,811.53 15,992.33 15,811.53 15,824.10 0.0M
2025-07-22 15,518.87 15,822.18 15,516.35 15,811.53 0.0M
2025-07-21 15,463.25 15,529.65 15,442.59 15,518.87 0.0M
2025-07-18 15,314.51 15,477.14 15,280.45 15,463.25 0.0M
2025-07-17 15,244.93 15,364.62 15,244.93 15,314.51 0.0M
2025-07-16 15,211.62 15,279.26 15,196.81 15,244.93 0.0M
2025-07-15 15,348.74 15,348.74 15,160.77 15,211.62 0.0M
2025-07-14 15,340.96 15,392.48 15,296.39 15,348.74 0.0M
2025-07-11 15,286.81 15,541.01 15,283.41 15,340.96 0.0M
2025-07-10 15,248.47 15,350.71 15,174.63 15,286.81 0.0M
2025-07-09 15,184.20 15,367.87 15,171.52 15,248.47 0.0M
2025-07-08 15,120.53 15,205.35 15,098.36 15,184.20 0.0M
2025-07-07 15,228.15 15,228.15 15,115.26 15,120.53 0.0M
2025-07-04 15,183.12 15,298.10 15,133.26 15,228.15 0.0M
2025-07-03 15,123.55 15,210.11 15,105.98 15,183.12 0.0M
2025-07-02 15,119.76 15,195.40 15,086.34 15,123.55 0.0M
2025-07-01 15,117.32 15,129.98 15,076.91 15,119.76 0.0M
2025-06-30 15,058.84 15,148.17 15,024.95 15,117.32 0.0M
2025-06-27 15,202.51 15,202.51 15,058.84 15,058.84 0.0M
2025-06-26 15,309.90 15,309.90 15,160.45 15,202.51 0.0M
2025-06-25 15,277.28 15,326.42 15,163.83 15,309.90 0.0M
2025-06-24 15,122.35 15,356.08 15,122.35 15,277.28 0.0M
2025-06-23 15,253.17 15,253.17 15,034.35 15,122.35 0.0M
2025-06-20 15,157.10 15,357.90 15,150.21 15,253.17 0.0M
2025-06-19 15,235.86 15,279.35 15,101.59 15,157.10 0.0M
2025-06-18 15,233.64 15,396.29 15,224.95 15,235.86 0.0M
2025-06-17 15,230.84 15,297.23 15,166.08 15,233.64 0.0M
2025-06-16 15,305.34 15,305.34 15,099.82 15,230.84 0.0M
2025-06-13 15,606.34 15,606.34 15,259.80 15,305.34 0.0M
2025-06-12 15,811.83 15,811.83 15,584.39 15,606.34 0.0M
2025-06-11 15,717.91 15,889.90 15,717.91 15,811.83 0.0M
2025-06-10 15,832.31 15,846.91 15,683.88 15,717.91 0.0M
2025-06-09 15,907.24 15,960.47 15,824.15 15,832.31 0.0M
2025-06-06 15,941.38 15,964.10 15,858.40 15,907.24 0.0M
2025-06-05 15,979.66 15,988.87 15,892.92 15,941.38 0.0M
2025-06-04 15,956.25 16,040.32 15,929.58 15,979.66 0.0M
2025-06-03 15,989.79 15,989.79 15,856.27 15,956.25 0.0M
2025-05-30 16,081.33 16,179.79 15,957.12 15,989.79 0.0M
2025-05-29 16,065.03 16,168.70 15,986.87 16,081.33 0.0M
2025-05-28 16,058.62 16,122.58 15,981.79 16,065.03 0.0M
2025-05-27 16,097.52 16,186.59 16,043.50 16,058.62 0.0M
2025-05-26 16,238.56 16,248.94 16,040.47 16,097.52 0.0M
2025-05-23 16,331.72 16,413.41 16,238.56 16,238.56 0.0M
2025-05-22 16,360.45 16,386.64 16,271.53 16,331.72 0.0M
2025-05-21 16,369.64 16,443.68 16,352.09 16,360.45 0.0M
2025-05-20 16,284.00 16,455.18 16,279.72 16,369.64 0.0M
2025-05-19 16,490.35 16,490.35 16,237.34 16,284.00 0.0M
2025-05-16 16,663.12 16,663.12 16,470.76 16,490.35 0.0M
2025-05-15 16,732.21 16,779.77 16,635.77 16,663.12 0.0M
2025-05-14 16,415.73 16,838.52 16,386.14 16,732.21 0.0M
2025-05-13 16,477.45 16,519.28 16,364.87 16,415.73 0.0M
2025-05-12 16,402.28 16,563.69 16,392.20 16,477.45 0.0M
2025-05-09 16,359.12 16,457.85 16,333.96 16,402.28 0.0M
2025-05-08 16,240.21 16,475.78 16,159.17 16,359.12 0.0M
2025-05-07 16,192.15 16,384.77 16,192.15 16,240.21 0.0M
2025-05-06 16,168.27 16,226.22 16,115.31 16,192.15 0.0M
2025-04-30 16,154.54 16,304.77 16,154.54 16,168.27 0.0M
2025-04-29 16,250.80 16,250.80 16,072.73 16,154.54 0.0M
2025-04-28 16,298.36 16,306.28 16,250.80 16,250.80 0.0M
2025-04-25 16,337.29 16,414.23 16,247.48 16,251.20 0.0M
2025-04-24 16,320.35 16,414.08 16,302.43 16,337.29 0.0M
2025-04-23 16,370.01 16,429.42 16,271.15 16,320.35 0.0M
2025-04-22 16,345.30 16,442.15 16,293.89 16,370.01 0.0M
2025-04-21 16,462.52 16,462.52 16,328.84 16,345.30 0.0M
2025-04-18 16,581.27 16,581.27 16,388.28 16,462.52 0.0M
2025-04-17 16,505.52 16,627.83 16,367.23 16,581.27 0.0M
2025-04-16 16,445.07 16,583.82 16,244.18 16,505.52 0.0M
2025-04-15 16,390.43 16,479.76 16,317.65 16,445.07 0.0M
2025-04-14 16,505.48 16,560.99 16,389.03 16,390.43 0.0M
2025-04-11 16,562.52 16,619.00 16,348.16 16,505.48 0.0M
2025-04-10 16,489.98 16,598.71 16,324.62 16,562.52 0.0M
2025-04-09 16,316.10 16,533.30 16,104.66 16,489.98 0.0M
2025-04-08 15,766.34 16,319.66 15,731.37 16,316.10 0.0M
2025-04-07 16,411.86 16,411.86 15,347.82 15,766.34 0.0M
2025-04-03 16,213.43 16,492.47 16,054.89 16,411.86 0.0M
2025-04-02 16,264.49 16,366.21 16,183.49 16,213.43 0.0M
2025-04-01 16,234.57 16,378.04 16,207.68 16,264.49 0.0M
2025-03-31 16,421.27 16,450.65 16,204.14 16,234.57 0.0M
2025-03-28 16,506.05 16,522.75 16,351.83 16,421.27 0.0M
2025-03-27 16,354.69 16,554.07 16,323.48 16,506.05 0.0M
2025-03-26 16,328.70 16,406.74 16,282.72 16,354.69 0.0M
2025-03-25 16,343.72 16,382.08 16,190.35 16,328.70 0.0M
2025-03-24 16,303.35 16,356.50 16,202.43 16,343.72 0.0M
2025-03-21 16,533.22 16,638.17 16,260.55 16,303.35 0.0M
2025-03-20 16,810.41 16,815.55 16,509.87 16,533.22 0.0M
2025-03-19 16,827.28 16,914.35 16,771.65 16,810.41 0.0M
2025-03-18 16,937.38 16,984.38 16,783.65 16,827.28 0.0M
2025-03-17 16,885.83 17,151.17 16,831.12 16,937.38 0.0M
2025-03-14 16,136.29 16,914.21 16,136.29 16,885.83 0.0M
2025-03-13 16,175.70 16,319.17 16,082.69 16,136.29 0.0M
2025-03-12 16,324.50 16,369.08 16,120.98 16,175.70 0.0M
2025-03-11 16,009.43 16,324.50 15,893.26 16,324.50 0.0M
2025-03-10 16,030.99 16,058.66 15,903.52 16,009.43 0.0M
2025-03-07 15,868.27 16,091.68 15,795.53 16,030.99 0.0M
2025-03-06 15,570.46 15,903.48 15,570.46 15,868.27 0.0M
2025-03-05 15,619.53 15,648.58 15,500.59 15,570.46 0.0M
2025-03-04 15,729.40 15,729.40 15,522.71 15,619.53 0.0M
2025-03-03 15,837.24 16,049.28 15,671.06 15,729.40 0.0M
2025-02-28 15,805.15 16,143.43 15,772.85 15,837.24 0.0M
2025-02-27 15,532.43 15,826.02 15,506.54 15,805.15 0.0M
2025-02-26 15,412.00 15,533.26 15,346.56 15,532.43 0.0M
2025-02-25 15,681.61 15,681.61 15,387.74 15,412.00 0.0M
2025-02-24 15,645.48 15,849.04 15,638.95 15,681.61 0.0M
2025-02-21 15,549.07 15,764.99 15,527.44 15,645.48 0.0M
2025-02-20 15,628.37 15,689.45 15,525.80 15,549.07 0.0M
2025-02-19 15,500.06 15,640.94 15,405.24 15,628.37 0.0M
2025-02-18 15,604.55 15,725.11 15,453.79 15,500.06 0.0M
2025-02-17 15,597.34 15,720.80 15,552.40 15,604.55 0.0M
2025-02-14 15,575.68 15,628.07 15,473.14 15,597.34 0.0M
2025-02-13 15,251.40 15,681.85 15,233.08 15,575.68 0.0M
2025-02-12 15,055.48 15,251.73 15,021.51 15,251.40 0.0M
2025-02-11 15,196.04 15,230.34 15,035.09 15,055.48 0.0M
2025-02-10 15,211.23 15,224.68 15,109.50 15,196.04 0.0M
2025-02-07 15,034.17 15,305.48 14,930.41 15,211.23 0.0M
2025-02-06 14,944.76 15,098.64 14,922.94 15,034.17 0.0M
2025-02-05 15,222.15 15,263.76 14,915.73 14,944.76 0.0M
2025-01-27 15,239.90 15,311.21 15,187.12 15,222.15 0.0M
2025-01-24 15,284.34 15,318.43 15,155.33 15,239.90 0.0M
2025-01-23 15,285.56 15,514.35 15,249.54 15,284.34 0.0M
2025-01-22 15,527.23 15,527.23 15,259.75 15,285.56 0.0M
2025-01-21 15,606.98 15,673.17 15,469.60 15,527.23 0.0M
2025-01-20 15,474.92 15,770.08 15,474.92 15,606.98 0.0M
2025-01-17 15,367.43 15,540.60 15,341.51 15,474.92 0.0M
2025-01-16 15,525.97 15,684.14 15,327.71 15,367.43 0.0M
2025-01-15 15,605.80 15,605.80 15,476.77 15,525.97 0.0M
2025-01-14 15,279.72 15,649.67 15,271.83 15,605.80 0.0M
2025-01-13 15,193.86 15,279.72 15,067.31 15,279.72 0.0M
2025-01-10 15,360.40 15,394.38 15,193.86 15,193.86 0.0M
2025-01-09 15,368.18 15,573.64 15,277.49 15,360.40 0.0M
2025-01-08 15,395.01 15,477.53 15,181.19 15,368.18 0.0M
2025-01-07 15,391.18 15,465.78 15,320.99 15,395.01 0.0M
2025-01-06 15,684.41 15,684.41 15,336.22 15,391.18 0.0M
2025-01-03 15,853.57 15,912.16 15,611.34 15,684.41 0.0M
2025-01-02 16,208.10 16,208.10 15,771.19 15,853.57 0.0M