FT China 600 Hous.Goods

FTXIN4402030
🏛️ 중국 →
8,022.92
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 4,626.07 4,825.40 4,626.07 4,781.04 0.0M
2023-12-28 4,570.85 4,658.99 4,560.97 4,626.07 0.0M
2023-12-27 4,556.08 4,590.17 4,551.14 4,570.85 0.0M
2023-12-26 4,618.93 4,618.93 4,504.01 4,556.08 0.0M
2023-12-25 4,653.72 4,653.72 4,551.58 4,618.93 0.0M
2023-12-22 4,861.43 4,863.31 4,645.20 4,653.72 0.0M
2023-12-21 4,803.67 4,884.41 4,749.65 4,861.43 0.0M
2023-12-20 4,872.85 4,875.48 4,802.53 4,803.67 0.0M
2023-12-19 4,803.79 4,903.19 4,742.61 4,872.85 0.0M
2023-12-18 4,817.61 4,848.53 4,784.51 4,803.79 0.0M
2023-12-15 4,821.16 4,895.08 4,786.14 4,817.61 0.0M
2023-12-14 4,864.65 4,914.60 4,814.26 4,821.16 0.0M
2023-12-13 4,908.94 4,947.04 4,864.65 4,864.65 0.0M
2023-12-12 4,871.68 4,972.51 4,871.68 4,908.94 0.0M
2023-12-11 4,774.82 4,885.19 4,728.97 4,871.68 0.0M
2023-12-08 4,697.08 4,823.12 4,677.38 4,774.82 0.0M
2023-12-07 4,694.89 4,737.74 4,659.88 4,697.08 0.0M
2023-12-06 4,641.57 4,747.13 4,601.72 4,694.89 0.0M
2023-12-05 4,772.15 4,772.15 4,641.57 4,641.57 0.0M
2023-12-04 4,805.36 4,818.25 4,764.55 4,772.15 0.0M
2023-12-01 4,700.75 4,829.31 4,678.67 4,805.36 0.0M
2023-11-30 4,706.35 4,712.14 4,655.23 4,700.75 0.0M
2023-11-29 4,721.53 4,731.32 4,699.06 4,706.35 0.0M
2023-11-28 4,707.07 4,731.08 4,663.21 4,721.53 0.0M
2023-11-27 4,690.10 4,732.41 4,667.44 4,707.07 0.0M
2023-11-24 4,692.40 4,703.25 4,653.34 4,690.10 0.0M
2023-11-23 4,664.44 4,745.60 4,611.87 4,729.64 0.0M
2023-11-22 4,733.31 4,734.85 4,664.44 4,664.44 0.0M
2023-11-21 4,770.45 4,811.07 4,725.28 4,733.31 0.0M
2023-11-20 4,823.65 4,823.65 4,740.26 4,770.45 0.0M
2023-11-17 4,824.89 4,849.61 4,791.00 4,823.65 0.0M
2023-11-16 4,875.98 4,883.60 4,822.39 4,824.89 0.0M
2023-11-15 4,849.71 4,899.54 4,829.55 4,875.98 0.0M
2023-11-14 4,852.47 4,856.44 4,811.41 4,849.71 0.0M
2023-11-13 4,866.31 4,891.65 4,836.15 4,852.47 0.0M
2023-11-10 4,871.94 4,887.17 4,297.39 4,297.39 0.0M
2023-11-09 4,940.22 4,940.22 4,861.53 4,871.94 0.0M
2023-11-08 4,918.12 4,972.87 4,887.25 4,940.22 0.0M
2023-11-07 4,932.67 4,951.86 4,863.68 4,918.12 0.0M
2023-11-06 4,727.97 4,965.90 4,727.97 4,932.67 0.0M
2023-11-03 4,666.25 4,761.69 4,629.13 4,727.97 0.0M
2023-11-02 4,709.69 4,748.46 4,664.56 4,666.25 0.0M
2023-11-01 4,736.92 4,814.26 4,703.49 4,709.69 0.0M
2023-10-31 4,802.22 4,835.74 4,712.89 4,736.92 0.0M
2023-10-30 4,634.73 4,855.42 4,634.73 4,802.22 0.0M
2023-10-27 4,524.07 4,648.77 4,509.69 4,634.73 0.0M
2023-10-26 4,527.56 4,527.56 4,445.92 4,524.07 0.0M
2023-10-25 4,545.71 4,556.50 4,497.40 4,527.56 0.0M
2023-10-24 4,516.48 4,578.62 4,471.26 4,545.71 0.0M
2023-10-23 4,510.10 4,579.32 4,468.40 4,516.48 0.0M
2023-10-20 4,582.79 4,588.37 4,500.46 4,510.10 0.0M
2023-10-19 4,648.37 4,665.40 4,580.34 4,582.79 0.0M
2023-10-18 4,669.68 4,669.68 4,586.80 4,648.37 0.0M
2023-10-17 4,680.82 4,680.82 4,633.65 4,669.68 0.0M
2023-10-16 4,724.06 4,724.06 4,654.36 4,680.82 0.0M
2023-10-13 4,791.30 4,799.17 4,696.00 4,724.06 0.0M
2023-10-12 4,804.33 4,843.32 4,758.12 4,791.30 0.0M
2023-10-11 4,718.79 4,839.44 4,718.79 4,804.33 0.0M
2023-10-10 4,767.83 4,792.85 4,714.92 4,718.79 0.0M
2023-10-09 4,698.66 4,800.08 4,618.71 4,767.83 0.0M
2023-09-28 4,707.00 4,737.72 4,682.17 4,698.66 0.0M
2023-09-27 4,688.75 4,726.43 4,670.77 4,707.00 0.0M
2023-09-26 4,650.45 4,753.64 4,649.92 4,688.75 0.0M
2023-09-25 4,674.13 4,687.60 4,635.50 4,650.45 0.0M
2023-09-22 4,443.18 4,675.70 4,443.18 4,674.13 0.0M
2023-09-21 4,469.90 4,481.46 4,437.49 4,443.18 0.0M
2023-09-20 4,484.53 4,516.30 4,469.30 4,469.90 0.0M
2023-09-19 4,502.59 4,510.56 4,459.84 4,484.53 0.0M
2023-09-18 4,462.59 4,562.01 4,450.55 4,502.59 0.0M
2023-09-15 4,526.82 4,539.70 4,441.98 4,462.59 0.0M
2023-09-14 4,548.11 4,559.21 4,504.81 4,526.82 0.0M
2023-09-13 4,621.83 4,621.83 4,506.84 4,548.11 0.0M
2023-09-12 4,657.42 4,657.42 4,612.53 4,621.83 0.0M
2023-09-11 4,560.63 4,723.75 4,560.63 4,657.42 0.0M
2023-09-08 4,667.45 4,667.45 4,525.57 4,560.63 0.0M
2023-09-07 4,747.18 4,790.35 4,667.45 4,667.45 0.0M
2023-09-06 4,858.32 4,858.32 4,718.51 4,747.18 0.0M
2023-09-05 4,914.71 4,937.46 4,853.84 4,858.32 0.0M
2023-09-04 4,918.45 4,918.45 4,849.07 4,914.71 0.0M
2023-09-01 4,960.50 4,960.50 4,863.73 4,918.45 0.0M
2023-08-31 5,039.77 5,039.77 4,914.77 4,960.50 0.0M
2023-08-30 4,935.53 5,063.72 4,935.53 5,039.77 0.0M
2023-08-29 4,785.47 4,956.22 4,772.46 4,935.53 0.0M
2023-08-28 4,661.14 4,888.40 4,661.14 4,785.47 0.0M
2023-08-25 4,802.83 4,802.83 4,630.75 4,661.14 0.0M
2023-08-24 4,712.75 4,942.43 4,712.75 4,802.83 0.0M
2023-08-23 4,874.58 4,874.58 4,709.40 4,712.75 0.0M
2023-08-22 4,813.49 4,877.18 4,718.07 4,874.58 0.0M
2023-08-21 4,864.11 4,940.58 4,811.89 4,813.49 0.0M
2023-08-18 5,061.21 5,064.12 4,864.11 4,864.11 0.0M
2023-08-17 4,974.47 5,072.77 4,927.02 5,061.21 0.0M
2023-08-16 5,108.84 5,108.84 4,964.01 4,974.47 0.0M
2023-08-15 5,266.32 5,266.32 5,063.52 5,108.84 0.0M
2023-08-14 5,110.89 5,266.32 5,032.16 5,266.32 0.0M
2023-08-11 5,158.55 5,253.44 5,107.31 5,110.89 0.0M
2023-08-10 5,087.03 5,204.90 5,086.98 5,158.55 0.0M
2023-08-09 5,231.50 5,233.56 5,077.31 5,087.03 0.0M
2023-08-08 5,253.88 5,304.01 5,229.97 5,231.50 0.0M
2023-08-07 5,158.50 5,343.06 5,158.50 5,253.88 0.0M
2023-08-04 5,082.91 5,170.76 5,069.85 5,158.50 0.0M
2023-08-03 5,099.63 5,142.86 5,054.16 5,082.91 0.0M
2023-08-02 5,127.75 5,127.75 5,068.00 5,099.63 0.0M
2023-08-01 5,135.08 5,163.29 5,046.26 5,127.75 0.0M
2023-07-31 4,960.37 5,184.29 4,912.99 5,135.08 0.0M
2023-07-28 4,972.97 5,004.33 4,935.83 4,960.37 0.0M
2023-07-27 5,054.08 5,081.01 4,965.17 4,972.97 0.0M
2023-07-26 5,208.33 5,208.33 5,029.75 5,054.08 0.0M
2023-07-25 5,189.31 5,291.81 5,150.85 5,208.33 0.0M
2023-07-24 5,206.50 5,283.31 5,168.21 5,189.31 0.0M
2023-07-21 5,160.01 5,260.84 5,151.41 5,206.50 0.0M
2023-07-20 5,329.15 5,329.15 5,152.77 5,160.01 0.0M
2023-07-19 5,327.56 5,394.47 5,310.73 5,329.15 0.0M
2023-07-18 5,358.36 5,429.29 5,319.06 5,327.56 0.0M
2023-07-17 5,510.45 5,510.45 5,314.02 5,358.36 0.0M
2023-07-14 5,468.67 5,630.41 5,468.67 5,510.45 0.0M
2023-07-13 5,362.12 5,506.75 5,328.38 5,468.67 0.0M
2023-07-12 5,542.67 5,542.67 5,347.98 5,362.12 0.0M
2023-07-11 5,568.44 5,639.73 5,513.78 5,542.67 0.0M
2023-07-10 5,565.37 5,586.53 5,437.03 5,568.44 0.0M
2023-07-07 5,590.06 5,613.89 5,386.28 5,565.37 0.0M
2023-07-06 5,583.23 5,775.04 5,574.05 5,590.06 0.0M
2023-07-05 5,669.07 5,690.05 5,583.23 5,583.23 0.0M
2023-07-04 5,633.24 5,669.07 5,601.11 5,669.07 0.0M
2023-07-03 5,962.77 5,962.77 5,588.04 5,633.24 0.0M
2023-06-30 6,039.83 6,077.38 5,902.07 5,962.77 0.0M
2023-06-29 5,874.37 6,090.56 5,874.37 6,039.83 0.0M
2023-06-28 5,937.52 5,949.03 5,670.21 5,874.37 0.0M
2023-06-27 5,906.40 6,032.82 5,858.99 5,937.52 0.0M
2023-06-26 6,267.54 6,267.54 5,877.66 5,906.40 0.0M
2023-06-21 6,882.96 6,882.96 6,265.64 6,267.54 0.0M
2023-06-20 6,692.81 6,948.92 6,665.98 6,882.96 0.0M
2023-06-19 6,614.85 6,695.32 6,525.82 6,692.81 0.0M
2023-06-16 6,328.84 6,685.67 6,259.66 6,614.85 0.0M
2023-06-15 6,336.70 6,552.05 6,323.23 6,328.84 0.0M
2023-06-14 6,315.15 6,402.71 6,173.37 6,336.70 0.0M
2023-06-13 6,247.52 6,406.79 6,176.36 6,315.15 0.0M
2023-06-12 6,295.58 6,360.51 6,218.09 6,247.52 0.0M
2023-06-09 6,162.29 6,305.26 6,042.08 6,295.58 0.0M
2023-06-08 6,378.49 6,378.49 6,074.72 6,162.29 0.0M
2023-06-07 6,414.31 6,524.19 6,342.05 6,378.49 0.0M
2023-06-06 6,656.77 6,656.77 6,366.83 6,414.31 0.0M
2023-06-05 6,581.63 6,661.62 6,388.97 6,656.77 0.0M
2023-06-02 6,532.25 6,714.95 6,486.32 6,581.63 0.0M
2023-06-01 6,582.84 6,816.37 6,409.47 6,532.25 0.0M
2023-05-31 6,520.62 6,582.84 6,397.52 6,582.84 0.0M
2023-05-30 6,135.64 6,592.58 6,040.25 6,520.62 0.0M
2023-05-29 6,133.99 6,248.07 6,047.95 6,135.64 0.0M
2023-05-26 5,971.73 6,205.77 5,924.61 6,133.99 0.0M
2023-05-25 6,047.08 6,120.96 5,775.97 5,971.73 0.0M
2023-05-24 5,982.03 6,108.57 5,902.42 6,047.08 0.0M
2023-05-23 6,061.58 6,158.76 5,980.04 5,982.03 0.0M
2023-05-22 6,112.27 6,134.13 5,959.14 6,061.58 0.0M
2023-05-19 6,370.76 6,436.69 6,081.50 6,112.27 0.0M
2023-05-18 6,173.26 6,449.96 6,151.00 6,370.76 0.0M
2023-05-17 6,203.48 6,270.27 6,045.59 6,173.26 0.0M
2023-05-16 6,526.26 6,618.33 6,175.79 6,203.48 0.0M
2023-05-15 6,339.14 6,530.61 6,331.53 6,526.26 0.0M
2023-05-12 6,460.80 6,498.72 6,329.61 6,339.14 0.0M
2023-05-11 6,473.04 6,619.79 6,439.93 6,460.80 0.0M
2023-05-10 6,651.77 6,724.58 6,325.95 6,473.04 0.0M
2023-05-09 6,785.94 6,903.67 6,595.17 6,651.77 0.0M
2023-05-08 6,775.90 6,914.29 6,666.82 6,785.94 0.0M
2023-05-05 6,985.86 7,076.41 6,725.41 6,775.90 0.0M
2023-05-04 6,949.10 7,104.52 6,803.67 6,985.86 0.0M
2023-04-28 6,289.04 6,975.44 6,289.04 6,949.10 0.0M
2023-04-27 6,627.51 6,627.51 6,146.79 6,289.04 0.0M
2023-04-26 6,609.89 6,852.43 6,361.16 6,627.51 0.0M
2023-04-25 6,501.24 6,646.68 6,404.90 6,609.89 0.0M
2023-04-24 6,179.80 6,556.33 6,179.80 6,501.24 0.0M
2023-04-21 6,287.93 6,604.88 6,179.80 6,179.80 0.0M
2023-04-20 6,170.90 6,321.60 6,118.25 6,287.93 0.0M
2023-04-19 6,310.76 6,310.76 6,151.25 6,170.90 0.0M
2023-04-18 6,186.65 6,360.98 5,884.86 6,310.76 0.0M
2023-04-17 6,294.59 6,294.59 6,098.74 6,186.65 0.0M
2023-04-14 6,442.68 6,516.43 6,229.48 6,294.59 0.0M
2023-04-13 6,538.65 6,732.15 6,442.68 6,442.68 0.0M
2023-04-12 6,265.57 6,615.10 6,155.12 6,538.65 0.0M
2023-04-11 6,090.41 6,438.00 6,090.41 6,265.57 0.0M
2023-04-10 6,725.56 6,749.53 5,992.85 6,090.41 0.0M
2023-04-07 6,709.02 6,867.56 6,403.62 6,725.56 0.0M
2023-04-06 6,427.01 6,717.85 6,328.97 6,709.02 0.0M
2023-04-04 6,492.54 6,542.92 6,338.61 6,427.01 0.0M
2023-04-03 6,226.09 6,492.54 6,226.09 6,492.54 0.0M
2023-03-31 5,709.59 6,226.27 5,639.80 6,226.09 0.0M
2023-03-30 5,463.79 5,709.59 5,440.40 5,709.59 0.0M
2023-03-29 5,465.59 5,604.22 5,444.19 5,463.79 0.0M
2023-03-28 5,623.15 5,623.15 5,444.38 5,465.59 0.0M
2023-03-27 5,569.10 5,668.54 5,411.75 5,623.15 0.0M
2023-03-24 5,217.93 5,573.04 5,217.93 5,569.10 0.0M
2023-03-23 5,137.85 5,250.87 5,096.50 5,217.93 0.0M
2023-03-22 4,980.37 5,173.98 4,928.41 5,137.85 0.0M
2023-03-21 4,715.52 5,025.55 4,715.52 4,980.37 0.0M
2023-03-20 4,682.93 4,817.13 4,682.93 4,715.52 0.0M
2023-03-17 4,638.42 4,788.21 4,610.14 4,682.93 0.0M
2023-03-16 4,658.64 4,710.96 4,609.18 4,638.42 0.0M
2023-03-15 4,719.31 4,752.09 4,646.63 4,658.64 0.0M
2023-03-14 4,809.61 4,825.65 4,704.42 4,719.31 0.0M
2023-03-13 4,782.25 4,849.66 4,766.71 4,809.61 0.0M
2023-03-10 4,817.36 4,824.45 4,724.39 4,782.25 0.0M
2023-03-09 4,833.14 4,850.02 4,746.04 4,817.36 0.0M
2023-03-08 4,822.97 4,833.14 4,727.96 4,833.14 0.0M
2023-03-07 4,932.94 4,942.91 4,816.25 4,822.97 0.0M
2023-03-06 4,927.52 4,943.90 4,864.69 4,932.94 0.0M
2023-03-03 4,819.15 4,961.85 4,819.15 4,927.52 0.0M
2023-03-02 4,705.92 4,902.91 4,705.92 4,819.15 0.0M
2023-03-01 4,700.54 4,741.93 4,655.43 4,705.92 0.0M
2023-02-28 4,722.50 4,776.99 4,656.23 4,700.54 0.0M
2023-02-27 4,694.05 4,727.83 4,638.76 4,722.50 0.0M
2023-02-24 4,836.79 4,836.79 4,683.80 4,694.05 0.0M
2023-02-23 4,869.07 4,869.07 4,768.37 4,836.79 0.0M
2023-02-22 4,831.61 4,873.38 4,782.53 4,869.07 0.0M
2023-02-21 4,992.88 4,992.88 4,735.20 4,831.61 0.0M
2023-02-20 4,650.86 5,029.55 4,650.86 4,992.88 0.0M
2023-02-17 4,602.40 4,724.66 4,602.40 4,650.86 0.0M
2023-02-16 4,749.53 4,749.53 4,584.60 4,602.40 0.0M
2023-02-15 4,790.43 4,843.39 4,730.22 4,749.53 0.0M
2023-02-14 4,671.47 4,807.45 4,671.47 4,790.43 0.0M
2023-02-13 4,495.78 4,685.21 4,479.78 4,671.47 0.0M
2023-02-10 4,575.81 4,588.70 4,461.76 4,495.78 0.0M
2023-02-09 4,489.58 4,581.52 4,489.58 4,575.81 0.0M
2023-02-08 4,529.55 4,529.55 4,460.31 4,489.58 0.0M
2023-02-07 4,528.84 4,563.70 4,478.09 4,529.55 0.0M
2023-02-06 4,539.67 4,569.08 4,492.75 4,528.84 0.0M
2023-02-03 4,648.03 4,648.03 4,492.03 4,539.67 0.0M
2023-02-02 4,503.30 4,674.39 4,487.39 4,648.03 0.0M
2023-02-01 4,430.35 4,511.48 4,408.38 4,503.30 0.0M
2023-01-31 4,459.71 4,512.28 4,403.14 4,430.35 0.0M
2023-01-30 4,435.36 4,527.02 4,435.36 4,459.71 0.0M
2023-01-20 4,480.03 4,506.84 4,425.97 4,435.36 0.0M
2023-01-19 4,473.96 4,505.78 4,440.11 4,480.03 0.0M
2023-01-18 4,481.78 4,561.56 4,460.94 4,473.96 0.0M
2023-01-17 4,500.47 4,512.11 4,446.92 4,481.78 0.0M
2023-01-16 4,525.68 4,547.20 4,490.02 4,500.47 0.0M
2023-01-13 4,504.26 4,551.42 4,469.26 4,525.68 0.0M
2023-01-12 4,518.71 4,540.32 4,469.88 4,504.26 0.0M
2023-01-11 4,476.57 4,544.85 4,426.74 4,518.71 0.0M
2023-01-10 4,416.59 4,485.24 4,396.04 4,476.57 0.0M
2023-01-09 4,372.24 4,456.15 4,316.93 4,416.59 0.0M
2023-01-06 4,304.37 4,436.25 4,298.34 4,372.24 0.0M
2023-01-05 4,224.95 4,326.76 4,200.17 4,304.37 0.0M
2023-01-04 4,049.63 4,246.94 4,049.63 4,224.95 0.0M
2023-01-03 3,817.55 4,068.34 3,817.55 4,049.63 0.0M