FTSE China 600 Elec.

FTXIN4502020
🏛️ 중국 →
15,228.11
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
2023-12-29 8,429.45 8,552.84 8,429.45 8,521.68 0.0M
2023-12-28 8,097.15 8,446.60 8,092.03 8,429.45 0.0M
2023-12-27 8,124.08 8,136.86 8,055.62 8,097.15 0.0M
2023-12-26 8,212.01 8,212.01 8,097.29 8,124.08 0.0M
2023-12-25 8,155.26 8,220.59 8,128.95 8,212.01 0.0M
2023-12-22 8,081.21 8,234.68 7,996.19 8,155.26 0.0M
2023-12-21 7,904.56 8,119.79 7,886.44 8,081.21 0.0M
2023-12-20 7,967.51 8,023.65 7,904.56 7,904.56 0.0M
2023-12-19 7,880.89 7,999.11 7,865.53 7,967.51 0.0M
2023-12-18 8,119.65 8,119.65 7,859.45 7,880.89 0.0M
2023-12-15 8,186.07 8,286.86 8,109.38 8,119.65 0.0M
2023-12-14 8,260.77 8,358.19 8,183.49 8,186.07 0.0M
2023-12-13 8,435.23 8,435.23 8,250.16 8,260.77 0.0M
2023-12-12 8,508.16 8,508.16 8,404.87 8,435.23 0.0M
2023-12-11 8,425.03 8,517.56 8,275.62 8,508.16 0.0M
2023-12-08 8,425.19 8,497.81 8,407.06 8,425.03 0.0M
2023-12-07 8,398.60 8,482.93 8,337.18 8,425.19 0.0M
2023-12-06 8,263.48 8,534.92 8,263.48 8,398.60 0.0M
2023-12-05 8,403.87 8,430.10 8,261.84 8,263.48 0.0M
2023-12-04 8,503.38 8,503.38 8,400.87 8,403.87 0.0M
2023-12-01 8,552.16 8,553.60 8,426.96 8,503.38 0.0M
2023-11-30 8,561.57 8,626.21 8,491.89 8,552.16 0.0M
2023-11-29 8,717.07 8,717.07 8,548.80 8,561.57 0.0M
2023-11-28 8,654.26 8,718.60 8,611.91 8,717.07 0.0M
2023-11-27 8,791.50 8,791.50 8,631.53 8,654.26 0.0M
2023-11-24 8,825.31 8,894.68 8,786.35 8,791.50 0.0M
2023-11-23 8,875.49 8,919.71 8,812.93 8,919.71 0.0M
2023-11-22 9,034.84 9,043.31 8,875.49 8,875.49 0.0M
2023-11-21 9,078.66 9,170.41 9,032.89 9,034.84 0.0M
2023-11-20 9,084.01 9,125.07 9,008.36 9,078.66 0.0M
2023-11-17 9,071.90 9,091.91 9,020.16 9,084.01 0.0M
2023-11-16 9,227.02 9,227.02 9,047.91 9,071.90 0.0M
2023-11-15 9,133.32 9,310.83 9,133.32 9,227.02 0.0M
2023-11-14 9,255.60 9,289.43 9,106.60 9,133.32 0.0M
2023-11-13 9,287.99 9,355.71 9,227.38 9,255.60 0.0M
2023-11-10 9,359.67 9,359.67 9,243.61 9,287.60 0.0M
2023-11-09 9,342.25 9,386.04 9,306.25 9,359.67 0.0M
2023-11-08 9,358.65 9,403.42 9,283.26 9,342.25 0.0M
2023-11-07 9,503.92 9,503.92 9,306.17 9,358.65 0.0M
2023-11-06 9,162.11 9,503.92 9,162.11 9,503.92 0.0M
2023-11-03 9,061.71 9,205.24 9,061.71 9,162.11 0.0M
2023-11-02 9,158.72 9,221.03 9,061.71 9,061.71 0.0M
2023-11-01 9,129.74 9,229.71 9,055.94 9,158.72 0.0M
2023-10-31 9,249.24 9,249.24 9,075.02 9,129.74 0.0M
2023-10-30 9,151.66 9,272.42 9,119.75 9,249.24 0.0M
2023-10-27 8,878.50 9,180.51 8,797.66 9,151.66 0.0M
2023-10-26 8,819.16 8,883.94 8,580.53 8,878.50 0.0M
2023-10-25 8,831.72 8,967.65 8,814.46 8,819.16 0.0M
2023-10-24 8,837.64 8,891.98 8,770.12 8,831.72 0.0M
2023-10-23 9,045.59 9,045.59 8,785.21 8,837.64 0.0M
2023-10-20 9,070.00 9,170.47 9,024.81 9,045.59 0.0M
2023-10-19 9,209.50 9,209.50 9,061.18 9,070.00 0.0M
2023-10-18 9,227.90 9,257.15 9,129.01 9,209.50 0.0M
2023-10-17 9,180.29 9,329.40 9,180.29 9,227.90 0.0M
2023-10-16 9,400.83 9,400.83 9,140.27 9,180.29 0.0M
2023-10-13 9,607.11 9,607.11 9,359.14 9,400.83 0.0M
2023-10-12 9,473.70 9,646.06 9,473.70 9,607.11 0.0M
2023-10-11 9,453.82 9,617.28 9,451.77 9,473.70 0.0M
2023-10-10 9,494.11 9,584.07 9,453.82 9,453.82 0.0M
2023-10-09 9,651.09 9,651.09 9,401.28 9,494.11 0.0M
2023-09-28 9,646.29 9,732.67 9,640.01 9,651.09 0.0M
2023-09-27 9,626.84 9,816.76 9,592.98 9,646.29 0.0M
2023-09-26 9,760.61 9,760.61 9,612.43 9,626.84 0.0M
2023-09-25 9,807.93 9,847.21 9,742.43 9,760.61 0.0M
2023-09-22 9,606.54 9,815.84 9,577.96 9,807.93 0.0M
2023-09-21 9,704.55 9,727.98 9,602.42 9,606.54 0.0M
2023-09-20 9,817.28 9,817.28 9,703.66 9,704.55 0.0M
2023-09-19 9,874.78 9,874.78 9,767.15 9,817.28 0.0M
2023-09-18 9,721.67 9,951.67 9,710.72 9,874.78 0.0M
2023-09-15 9,739.05 9,752.71 9,602.83 9,721.67 0.0M
2023-09-14 9,780.05 9,811.74 9,696.20 9,739.05 0.0M
2023-09-13 9,970.85 9,970.85 9,733.40 9,780.05 0.0M
2023-09-12 9,958.28 10,006.87 9,916.66 9,970.85 0.0M
2023-09-11 9,824.05 10,018.89 9,824.05 9,958.28 0.0M
2023-09-08 9,866.11 9,873.46 9,773.46 9,824.05 0.0M
2023-09-07 10,065.22 10,065.22 9,866.11 9,866.11 0.0M
2023-09-06 10,107.31 10,107.31 10,008.54 10,065.22 0.0M
2023-09-05 10,167.20 10,202.45 10,094.55 10,107.31 0.0M
2023-09-04 10,070.97 10,179.18 10,042.28 10,167.20 0.0M
2023-09-01 10,135.24 10,161.60 10,042.76 10,070.97 0.0M
2023-08-31 10,205.23 10,205.23 10,078.65 10,135.24 0.0M
2023-08-30 10,162.41 10,276.62 10,158.63 10,205.23 0.0M
2023-08-29 9,868.56 10,179.45 9,868.56 10,162.41 0.0M
2023-08-28 9,748.76 10,255.79 9,748.76 9,868.56 0.0M
2023-08-25 9,861.86 9,861.86 9,700.33 9,748.76 0.0M
2023-08-24 9,806.73 9,963.11 9,801.02 9,861.86 0.0M
2023-08-23 10,061.04 10,061.04 9,804.89 9,806.73 0.0M
2023-08-22 10,000.39 10,087.53 9,858.49 10,061.04 0.0M
2023-08-21 10,153.13 10,154.97 10,000.39 10,000.39 0.0M
2023-08-18 10,226.54 10,304.97 10,153.13 10,153.13 0.0M
2023-08-17 10,221.30 10,247.69 10,112.63 10,226.54 0.0M
2023-08-16 10,354.33 10,354.33 10,214.31 10,221.30 0.0M
2023-08-15 10,471.58 10,502.79 10,268.63 10,354.33 0.0M
2023-08-14 10,557.05 10,557.05 10,312.90 10,471.58 0.0M
2023-08-11 10,839.10 10,839.10 10,557.05 10,557.05 0.0M
2023-08-10 10,723.18 10,853.71 10,723.18 10,839.10 0.0M
2023-08-09 10,830.42 10,830.42 10,713.60 10,723.18 0.0M
2023-08-08 10,936.80 10,948.07 10,819.52 10,830.42 0.0M
2023-08-07 10,958.05 11,002.26 10,899.31 10,936.80 0.0M
2023-08-04 10,865.94 11,019.60 10,865.94 10,958.05 0.0M
2023-08-03 10,778.59 10,865.94 10,767.68 10,865.94 0.0M
2023-08-02 10,854.25 10,857.79 10,737.56 10,778.59 0.0M
2023-08-01 10,955.09 10,955.09 10,811.40 10,854.25 0.0M
2023-07-31 10,739.41 10,987.78 10,739.41 10,955.09 0.0M
2023-07-28 10,618.52 10,743.45 10,531.65 10,739.41 0.0M
2023-07-27 10,706.18 10,799.35 10,597.45 10,618.52 0.0M
2023-07-26 10,788.72 10,788.72 10,668.82 10,706.18 0.0M
2023-07-25 10,658.66 10,812.47 10,658.66 10,788.72 0.0M
2023-07-24 10,741.94 10,758.71 10,640.49 10,658.66 0.0M
2023-07-21 10,843.60 10,843.60 10,701.51 10,741.94 0.0M
2023-07-20 11,043.26 11,079.83 10,841.13 10,843.60 0.0M
2023-07-19 11,125.15 11,134.72 11,001.29 11,043.26 0.0M
2023-07-18 11,205.68 11,205.68 11,046.86 11,125.15 0.0M
2023-07-17 11,181.49 11,224.31 11,108.17 11,205.68 0.0M
2023-07-14 11,373.09 11,373.09 11,174.55 11,181.49 0.0M
2023-07-13 11,248.11 11,373.09 11,248.11 11,373.09 0.0M
2023-07-12 11,170.96 11,335.12 11,164.92 11,248.11 0.0M
2023-07-11 11,106.56 11,177.50 11,074.77 11,170.96 0.0M
2023-07-10 10,957.46 11,171.52 10,957.46 11,106.56 0.0M
2023-07-07 11,124.08 11,124.08 10,953.52 10,957.46 0.0M
2023-07-06 11,169.78 11,252.94 11,101.32 11,124.08 0.0M
2023-07-05 11,265.55 11,356.69 11,157.18 11,169.78 0.0M
2023-07-04 11,209.54 11,307.21 11,163.63 11,265.55 0.0M
2023-07-03 11,013.85 11,290.48 11,013.85 11,209.54 0.0M
2023-06-30 10,932.46 11,091.39 10,862.60 11,013.85 0.0M
2023-06-29 10,902.65 11,016.92 10,902.65 10,932.46 0.0M
2023-06-28 10,969.30 10,969.30 10,758.82 10,902.65 0.0M
2023-06-27 10,934.76 11,079.38 10,897.21 10,969.30 0.0M
2023-06-26 11,108.68 11,108.68 10,844.59 10,934.76 0.0M
2023-06-21 11,382.53 11,382.53 11,108.63 11,108.68 0.0M
2023-06-20 11,335.88 11,406.23 11,291.74 11,382.53 0.0M
2023-06-19 11,246.18 11,353.44 11,242.05 11,335.88 0.0M
2023-06-16 10,996.85 11,259.12 10,996.85 11,246.18 0.0M
2023-06-15 10,643.06 11,016.81 10,643.06 10,996.85 0.0M
2023-06-14 10,759.75 10,759.75 10,643.06 10,643.06 0.0M
2023-06-13 10,701.24 10,772.48 10,662.74 10,759.75 0.0M
2023-06-12 10,657.58 10,752.56 10,569.07 10,701.24 0.0M
2023-06-09 10,506.05 10,657.58 10,474.72 10,657.58 0.0M
2023-06-08 10,595.00 10,611.59 10,491.27 10,506.05 0.0M
2023-06-07 10,724.83 10,733.47 10,555.78 10,595.00 0.0M
2023-06-06 10,953.07 10,953.07 10,712.65 10,724.83 0.0M
2023-06-05 11,028.94 11,028.94 10,903.57 10,953.07 0.0M
2023-06-02 10,929.01 11,084.62 10,929.01 11,028.94 0.0M
2023-06-01 10,933.90 11,067.28 10,917.91 10,929.01 0.0M
2023-05-31 11,033.11 11,033.11 10,877.20 10,933.90 0.0M
2023-05-30 10,937.05 11,038.86 10,903.95 11,033.11 0.0M
2023-05-29 11,159.13 11,159.13 10,889.25 10,937.05 0.0M
2023-05-26 11,277.02 11,277.02 11,049.31 11,159.13 0.0M
2023-05-25 11,156.59 11,311.28 11,105.54 11,277.02 0.0M
2023-05-24 11,155.54 11,282.47 11,082.10 11,156.59 0.0M
2023-05-23 11,321.81 11,321.81 11,155.54 11,155.54 0.0M
2023-05-22 11,338.78 11,378.52 11,263.74 11,321.81 0.0M
2023-05-19 11,392.78 11,409.83 11,318.86 11,338.78 0.0M
2023-05-18 11,450.21 11,461.10 11,314.41 11,392.78 0.0M
2023-05-17 11,433.43 11,490.07 11,370.55 11,450.21 0.0M
2023-05-16 11,367.29 11,525.52 11,360.20 11,433.43 0.0M
2023-05-15 11,114.55 11,384.60 11,114.55 11,367.29 0.0M
2023-05-12 11,280.50 11,299.96 11,114.55 11,114.55 0.0M
2023-05-11 11,181.52 11,384.94 11,163.76 11,280.50 0.0M
2023-05-10 11,058.98 11,285.18 11,012.82 11,181.52 0.0M
2023-05-09 11,209.52 11,209.52 11,056.73 11,058.98 0.0M
2023-05-08 11,098.18 11,297.11 11,097.55 11,209.52 0.0M
2023-05-05 11,318.35 11,318.35 11,034.84 11,098.18 0.0M
2023-05-04 11,164.64 11,383.20 11,157.56 11,318.35 0.0M
2023-04-28 11,203.77 11,290.21 11,086.38 11,164.64 0.0M
2023-04-27 11,247.87 11,304.12 11,157.17 11,203.77 0.0M
2023-04-26 10,789.86 11,303.77 10,789.86 11,247.87 0.0M
2023-04-25 11,094.27 11,150.98 10,715.21 10,789.86 0.0M
2023-04-24 11,316.61 11,316.61 11,055.64 11,094.27 0.0M
2023-04-21 11,603.76 11,702.72 11,315.00 11,316.61 0.0M
2023-04-20 11,752.88 11,752.88 11,551.81 11,603.76 0.0M
2023-04-19 11,883.09 11,884.82 11,744.48 11,752.88 0.0M
2023-04-18 11,781.10 11,917.38 11,755.38 11,883.09 0.0M
2023-04-17 11,828.40 11,904.32 11,760.78 11,781.10 0.0M
2023-04-14 11,724.01 11,843.59 11,669.55 11,828.40 0.0M
2023-04-13 11,871.67 11,892.65 11,715.68 11,724.01 0.0M
2023-04-12 11,896.10 11,918.80 11,849.41 11,871.67 0.0M
2023-04-11 11,941.02 11,942.78 11,825.10 11,896.10 0.0M
2023-04-10 11,825.99 12,032.61 11,825.99 11,941.02 0.0M
2023-04-07 11,784.11 11,850.19 11,767.07 11,825.99 0.0M
2023-04-06 11,726.10 11,839.01 11,634.27 11,784.11 0.0M
2023-04-04 11,859.98 11,859.98 11,605.32 11,726.10 0.0M
2023-04-03 11,748.55 11,880.43 11,681.97 11,859.98 0.0M
2023-03-31 11,698.29 11,802.07 11,638.30 11,748.55 0.0M
2023-03-30 11,630.98 11,699.28 11,573.87 11,698.29 0.0M
2023-03-29 11,641.07 11,751.44 11,602.30 11,630.98 0.0M
2023-03-28 11,825.51 11,828.13 11,636.98 11,641.07 0.0M
2023-03-27 11,742.22 11,905.93 11,665.89 11,825.51 0.0M
2023-03-24 11,566.40 11,774.80 11,514.31 11,742.22 0.0M
2023-03-23 11,622.00 11,626.70 11,504.78 11,566.40 0.0M
2023-03-22 11,620.00 11,725.74 11,567.67 11,622.00 0.0M
2023-03-21 11,516.32 11,623.48 11,433.58 11,620.00 0.0M
2023-03-20 11,461.72 11,630.53 11,349.17 11,516.32 0.0M
2023-03-17 11,354.11 11,518.30 11,354.11 11,461.72 0.0M
2023-03-16 11,733.34 11,733.34 11,327.04 11,354.11 0.0M
2023-03-15 11,707.42 11,901.44 11,707.42 11,733.34 0.0M
2023-03-14 11,903.61 11,903.61 11,468.75 11,707.42 0.0M
2023-03-13 11,737.79 11,926.88 11,737.79 11,903.61 0.0M
2023-03-10 11,807.74 11,807.74 11,667.90 11,737.79 0.0M
2023-03-09 11,911.10 11,925.72 11,784.76 11,807.74 0.0M
2023-03-08 11,965.86 12,054.67 11,849.16 11,911.10 0.0M
2023-03-07 12,107.62 12,151.87 11,961.19 11,965.86 0.0M
2023-03-06 11,923.25 12,134.34 11,796.73 12,107.62 0.0M
2023-03-03 11,889.74 11,956.43 11,860.01 11,923.25 0.0M
2023-03-02 12,069.37 12,069.37 11,877.19 11,889.74 0.0M
2023-03-01 12,104.91 12,104.91 12,023.07 12,069.37 0.0M
2023-02-28 12,014.56 12,148.23 11,978.81 12,104.91 0.0M
2023-02-27 11,978.76 12,163.97 11,914.28 12,014.56 0.0M
2023-02-24 12,042.53 12,072.56 11,931.35 11,978.76 0.0M
2023-02-23 11,951.73 12,063.17 11,951.73 12,042.53 0.0M
2023-02-22 12,084.28 12,084.78 11,929.43 11,951.73 0.0M
2023-02-21 12,013.16 12,116.12 11,970.14 12,084.28 0.0M
2023-02-20 11,804.90 12,013.69 11,695.67 12,013.16 0.0M
2023-02-17 12,008.34 12,020.85 11,801.88 11,804.90 0.0M
2023-02-16 12,283.23 12,283.23 11,928.37 12,008.34 0.0M
2023-02-15 12,359.34 12,375.91 12,244.36 12,283.23 0.0M
2023-02-14 12,319.04 12,359.34 12,224.94 12,359.34 0.0M
2023-02-13 12,262.40 12,338.23 12,238.63 12,319.04 0.0M
2023-02-10 12,423.52 12,423.52 12,232.16 12,262.40 0.0M
2023-02-09 12,243.30 12,437.98 12,158.98 12,423.52 0.0M
2023-02-08 12,339.56 12,383.69 12,233.67 12,243.30 0.0M
2023-02-07 12,310.10 12,376.31 12,246.19 12,339.56 0.0M
2023-02-06 12,370.37 12,370.37 12,244.30 12,310.10 0.0M
2023-02-03 12,418.04 12,418.04 12,136.30 12,370.37 0.0M
2023-02-02 12,552.87 12,553.47 12,397.43 12,418.04 0.0M
2023-02-01 12,575.76 12,603.59 12,384.63 12,552.87 0.0M
2023-01-31 12,464.12 12,615.46 12,438.98 12,575.76 0.0M
2023-01-30 12,252.65 12,605.28 12,252.65 12,464.12 0.0M
2023-01-20 12,152.08 12,262.91 12,152.08 12,252.65 0.0M
2023-01-19 12,215.84 12,215.84 12,087.55 12,152.08 0.0M
2023-01-18 12,219.76 12,274.62 12,169.92 12,215.84 0.0M
2023-01-17 12,033.18 12,230.48 12,033.18 12,219.76 0.0M
2023-01-16 11,925.75 12,133.54 11,892.55 12,033.18 0.0M
2023-01-13 12,010.68 12,014.85 11,836.22 11,925.75 0.0M
2023-01-12 11,932.06 12,149.05 11,932.06 12,010.68 0.0M
2023-01-11 12,148.99 12,148.99 11,926.12 11,932.06 0.0M
2023-01-10 12,082.42 12,202.53 12,035.64 12,148.99 0.0M
2023-01-09 11,978.68 12,228.07 11,978.68 12,082.42 0.0M
2023-01-06 11,724.64 12,120.40 11,724.64 11,978.68 0.0M
2023-01-05 11,435.52 11,764.75 11,435.52 11,724.64 0.0M
2023-01-04 11,788.36 11,788.36 11,364.89 11,435.52 0.0M
2023-01-03 11,592.18 11,818.03 11,440.12 11,788.36 0.0M