FTSE China Soft.

FTXIN4101010
🏛️ 중국 →
11,244.90
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
2021-12-31 12,766.28 12,911.91 12,766.28 12,854.17 0.0M
2021-12-30 12,667.00 12,817.63 12,667.00 12,766.28 0.0M
2021-12-29 12,872.76 12,872.76 12,666.85 12,667.00 0.0M
2021-12-28 12,792.69 12,883.54 12,792.69 12,872.76 0.0M
2021-12-27 12,866.03 12,910.35 12,748.78 12,792.69 0.0M
2021-12-24 12,873.51 12,895.84 12,793.33 12,866.03 0.0M
2021-12-23 12,743.72 12,981.51 12,743.72 12,873.51 0.0M
2021-12-22 12,781.22 12,869.68 12,731.78 12,743.72 0.0M
2021-12-21 12,661.19 12,789.52 12,584.37 12,781.22 0.0M
2021-12-20 12,775.58 12,860.29 12,618.92 12,661.19 0.0M
2021-12-17 13,015.12 13,015.12 12,774.72 12,775.58 0.0M
2021-12-16 12,932.84 13,017.11 12,917.52 13,015.12 0.0M
2021-12-15 13,067.73 13,082.41 12,927.50 12,932.84 0.0M
2021-12-14 13,009.65 13,105.72 12,952.09 13,067.73 0.0M
2021-12-13 12,928.13 13,159.85 12,928.13 13,009.65 0.0M
2021-12-10 13,111.44 13,111.44 12,885.14 12,928.13 0.0M
2021-12-09 12,846.54 13,227.64 12,846.54 13,111.44 0.0M
2021-12-08 12,466.63 12,858.21 12,466.63 12,846.54 0.0M
2021-12-07 12,435.49 12,519.55 12,385.33 12,466.63 0.0M
2021-12-06 12,612.20 12,612.20 12,430.08 12,435.49 0.0M
2021-12-03 12,621.86 12,670.69 12,552.96 12,612.20 0.0M
2021-12-02 12,818.85 12,825.16 12,607.09 12,621.86 0.0M
2021-12-01 12,785.76 12,868.64 12,783.34 12,818.85 0.0M
2021-11-30 12,623.42 12,812.86 12,623.42 12,785.76 0.0M
2021-11-29 12,681.35 12,681.35 12,542.05 12,623.42 0.0M
2021-11-26 12,716.90 12,716.90 12,620.99 12,681.35 0.0M
2021-11-25 12,719.69 12,760.38 12,644.15 12,716.90 0.0M
2021-11-24 12,907.98 12,907.98 12,696.19 12,719.69 0.0M
2021-11-23 12,944.83 12,978.97 12,822.57 12,907.98 0.0M
2021-11-22 12,812.84 13,010.96 12,803.47 12,944.83 0.0M
2021-11-19 12,707.46 12,864.95 12,707.46 12,812.84 0.0M
2021-11-18 12,970.54 12,970.54 12,679.97 12,707.46 0.0M
2021-11-17 12,920.66 13,007.09 12,898.62 12,970.54 0.0M
2021-11-16 13,042.66 13,097.81 12,895.87 12,920.66 0.0M
2021-11-15 12,987.19 13,134.77 12,987.19 13,042.66 0.0M
2021-11-12 12,957.56 13,036.70 12,945.55 12,987.19 0.0M
2021-11-11 12,872.16 12,984.44 12,760.23 12,957.56 0.0M
2021-11-10 12,981.19 13,006.94 12,796.68 12,872.16 0.0M
2021-11-09 12,943.31 12,994.43 12,789.05 12,981.19 0.0M
2021-11-08 12,896.04 12,984.95 12,797.90 12,943.31 0.0M
2021-11-05 12,891.32 13,003.69 12,887.51 12,896.04 0.0M
2021-11-04 12,832.37 12,895.83 12,765.25 12,891.32 0.0M
2021-11-03 12,722.72 12,870.03 12,716.22 12,832.37 0.0M
2021-11-02 12,804.91 12,908.30 12,659.29 12,722.72 0.0M
2021-11-01 12,860.33 12,861.52 12,617.83 12,804.91 0.0M
2021-10-29 12,479.78 12,868.60 12,479.78 12,860.33 0.0M
2021-10-28 12,338.48 12,596.35 12,317.99 12,479.78 0.0M
2021-10-27 12,544.01 12,544.01 12,267.77 12,338.48 0.0M
2021-10-26 12,429.39 12,626.84 12,415.30 12,544.01 0.0M
2021-10-25 12,439.62 12,439.62 12,200.77 12,429.39 0.0M
2021-10-22 12,403.72 12,553.11 12,370.54 12,439.62 0.0M
2021-10-21 12,546.99 12,593.00 12,308.49 12,403.72 0.0M
2021-10-20 12,592.68 12,743.76 12,525.13 12,546.99 0.0M
2021-10-19 12,421.46 12,677.24 12,421.46 12,592.68 0.0M
2021-10-18 12,650.52 12,650.52 12,346.29 12,421.46 0.0M
2021-10-15 12,432.77 12,757.80 12,399.50 12,650.52 0.0M
2021-10-14 12,481.96 12,481.96 12,323.43 12,432.77 0.0M
2021-10-13 12,410.68 12,506.09 12,298.96 12,481.96 0.0M
2021-10-12 12,598.80 12,598.80 12,332.89 12,410.68 0.0M
2021-10-11 12,840.37 12,840.37 12,569.28 12,598.80 0.0M
2021-10-08 12,637.60 12,856.92 12,637.60 12,840.37 0.0M
2021-09-30 12,373.10 12,667.58 12,373.10 12,637.60 0.0M
2021-09-29 12,534.39 12,534.39 12,223.63 12,373.10 0.0M
2021-09-28 12,594.39 12,665.21 12,449.43 12,534.39 0.0M
2021-09-27 12,527.98 12,752.85 12,512.37 12,594.39 0.0M
2021-09-24 12,347.27 12,609.66 12,347.27 12,527.98 0.0M
2021-09-23 12,123.04 12,387.18 12,123.04 12,347.27 0.0M
2021-09-22 12,237.08 12,261.66 12,094.61 12,123.04 0.0M
2021-09-16 12,302.72 12,307.01 12,115.74 12,185.80 0.0M
2021-09-15 12,391.60 12,391.60 12,254.34 12,302.72 0.0M
2021-09-14 12,481.35 12,642.42 12,371.05 12,391.60 0.0M
2021-09-13 12,551.25 12,557.57 12,436.76 12,481.35 0.0M
2021-09-10 12,401.00 12,613.90 12,401.00 12,551.25 0.0M
2021-09-09 12,603.83 12,623.19 12,345.13 12,401.00 0.0M
2021-09-08 12,662.76 12,754.06 12,557.09 12,603.83 0.0M
2021-09-07 12,590.04 12,693.56 12,493.93 12,662.76 0.0M
2021-09-06 12,070.64 12,613.25 12,070.64 12,590.04 0.0M
2021-09-03 11,961.29 12,211.32 11,961.29 12,070.64 0.0M
2021-09-02 12,104.23 12,173.40 11,939.97 11,961.29 0.0M
2021-09-01 12,201.42 12,202.61 11,930.79 12,104.23 0.0M
2021-08-31 12,264.02 12,264.02 11,990.69 12,201.42 0.0M
2021-08-30 12,430.87 12,524.69 12,178.07 12,264.02 0.0M
2021-08-27 12,628.37 12,628.37 12,365.95 12,430.87 0.0M
2021-08-26 12,968.62 12,968.62 12,620.53 12,628.37 0.0M
2021-08-25 13,285.31 13,285.31 12,872.25 12,968.62 0.0M
2021-08-24 13,217.12 13,285.31 13,139.17 13,285.31 0.0M
2021-08-23 12,803.70 13,245.05 12,803.70 13,217.12 0.0M
2021-08-20 12,937.34 13,060.05 12,666.21 12,803.70 0.0M
2021-08-19 12,829.63 13,024.97 12,829.63 12,937.34 0.0M
2021-08-18 12,740.45 12,889.86 12,613.39 12,829.63 0.0M
2021-08-17 13,032.32 13,075.06 12,740.45 12,740.45 0.0M
2021-08-16 13,059.17 13,085.03 12,955.85 13,032.32 0.0M
2021-08-13 13,354.94 13,354.94 13,014.61 13,059.17 0.0M
2021-08-12 13,460.58 13,598.09 13,350.72 13,354.94 0.0M
2021-08-11 13,771.85 13,771.85 13,445.45 13,460.58 0.0M
2021-08-10 13,692.80 13,772.04 13,575.20 13,771.85 0.0M
2021-08-09 13,386.05 13,708.76 13,386.05 13,692.80 0.0M
2021-08-06 13,497.01 13,541.36 13,277.48 13,386.05 0.0M
2021-08-05 13,852.59 13,852.59 13,431.57 13,497.01 0.0M
2021-08-04 13,816.37 13,852.59 13,681.70 13,852.59 0.0M
2021-08-03 13,601.34 13,952.34 13,601.34 13,816.37 0.0M
2021-08-02 13,230.53 13,617.82 13,176.25 13,601.34 0.0M
2021-07-30 13,123.09 13,275.69 12,906.51 13,230.53 0.0M
2021-07-29 12,937.28 13,278.37 12,937.28 13,123.09 0.0M
2021-07-28 13,118.57 13,153.70 12,769.33 12,937.28 0.0M
2021-07-27 13,562.62 13,583.34 13,113.86 13,118.57 0.0M
2021-07-26 14,001.85 14,120.81 13,369.52 13,562.62 0.0M
2021-07-23 14,444.73 14,444.73 13,917.54 14,001.85 0.0M
2021-07-22 14,321.91 14,595.54 14,321.91 14,444.73 0.0M
2021-07-21 13,995.60 14,364.11 13,995.60 14,321.91 0.0M
2021-07-20 14,204.46 14,204.46 13,940.26 13,995.60 0.0M
2021-07-19 14,187.97 14,243.20 13,931.16 14,204.46 0.0M
2021-07-16 14,316.50 14,519.32 14,165.65 14,187.97 0.0M
2021-07-15 14,229.48 14,339.85 14,151.14 14,316.50 0.0M
2021-07-14 14,382.70 14,406.94 14,229.48 14,229.48 0.0M
2021-07-13 14,267.88 14,599.53 14,267.88 14,382.70 0.0M
2021-07-12 13,767.36 14,290.58 13,767.36 14,267.88 0.0M
2021-07-09 14,052.31 14,052.31 13,548.23 13,767.36 0.0M
2021-07-08 13,912.62 14,145.62 13,912.62 14,052.31 0.0M
2021-07-07 13,777.95 13,935.21 13,690.24 13,912.62 0.0M
2021-07-06 13,777.95 13,777.95 13,777.95 13,777.95 0.0M
2021-07-05 13,867.96 14,020.62 13,773.70 13,912.14 0.0M
2021-07-02 14,346.23 14,346.23 13,855.18 13,867.96 0.0M
2021-07-01 14,293.04 14,419.92 14,185.92 14,346.23 0.0M
2021-06-30 14,034.30 14,298.00 13,995.66 14,293.04 0.0M
2021-06-29 13,868.05 14,074.05 13,861.71 14,034.30 0.0M
2021-06-28 13,802.86 13,962.79 13,750.43 13,868.05 0.0M
2021-06-25 13,635.90 13,830.24 13,633.20 13,802.86 0.0M
2021-06-24 13,927.72 13,938.43 13,535.63 13,635.90 0.0M
2021-06-23 14,013.07 14,046.99 13,785.69 13,927.72 0.0M
2021-06-22 14,064.07 14,124.33 13,911.30 14,013.07 0.0M
2021-06-21 13,893.27 14,089.49 13,791.94 14,064.07 0.0M
2021-06-18 13,932.87 14,224.56 13,816.58 13,893.27 0.0M
2021-06-17 13,636.45 13,953.86 13,628.03 13,932.87 0.0M
2021-06-16 14,042.56 14,102.70 13,614.37 13,636.45 0.0M
2021-06-15 14,078.75 14,186.52 13,909.63 14,042.56 0.0M
2021-06-11 14,222.96 14,327.48 14,078.75 14,078.75 0.0M
2021-06-10 13,946.96 14,284.16 13,946.96 14,222.96 0.0M
2021-06-09 13,788.74 13,951.69 13,744.56 13,946.96 0.0M
2021-06-08 13,817.30 13,897.17 13,678.68 13,788.74 0.0M
2021-06-07 13,571.02 13,817.30 13,571.02 13,817.30 0.0M
2021-06-04 13,564.02 13,696.35 13,502.29 13,571.02 0.0M
2021-06-03 13,786.18 13,862.94 13,554.17 13,564.02 0.0M
2021-06-02 14,145.94 14,168.57 13,738.06 13,786.18 0.0M
2021-06-01 14,199.33 14,247.17 13,992.18 14,145.94 0.0M
2021-05-31 14,060.21 14,227.42 14,060.21 14,199.33 0.0M
2021-05-28 14,183.27 14,215.84 13,968.25 14,060.21 0.0M
2021-05-27 14,212.60 14,272.86 14,043.81 14,183.27 0.0M
2021-05-26 14,364.96 14,406.43 14,181.92 14,212.60 0.0M
2021-05-25 13,589.59 14,376.64 13,589.59 14,364.96 0.0M
2021-05-24 13,226.72 13,590.15 13,226.72 13,589.59 0.0M
2021-05-21 13,522.67 13,604.36 13,150.55 13,226.72 0.0M
2021-05-20 13,314.61 13,574.65 13,314.61 13,522.67 0.0M
2021-05-19 13,293.09 13,445.42 13,218.17 13,314.61 0.0M
2021-05-18 13,284.72 13,346.12 13,116.53 13,293.09 0.0M
2021-05-17 12,908.09 13,431.69 12,908.09 13,284.72 0.0M
2021-05-14 12,563.48 12,912.19 12,563.48 12,908.09 0.0M
2021-05-13 12,791.14 12,791.14 12,528.58 12,563.48 0.0M
2021-05-12 12,686.19 12,802.76 12,588.74 12,791.14 0.0M
2021-05-11 12,480.74 12,743.29 12,343.15 12,686.19 0.0M
2021-05-10 12,595.32 12,607.98 12,376.82 12,480.74 0.0M
2021-05-07 12,929.86 12,997.82 12,595.32 12,595.32 0.0M
2021-05-06 13,118.18 13,118.18 12,787.87 12,929.86 0.0M
2021-04-30 13,098.97 13,243.89 13,064.26 13,118.18 0.0M
2021-04-29 13,065.01 13,130.71 12,958.04 13,098.97 0.0M
2021-04-28 13,022.85 13,065.01 12,822.13 13,065.01 0.0M
2021-04-27 12,932.71 13,051.04 12,841.67 13,022.85 0.0M
2021-04-26 13,216.22 13,326.12 12,927.58 12,932.71 0.0M
2021-04-23 13,200.05 13,304.68 13,154.35 13,216.22 0.0M
2021-04-22 13,214.28 13,236.92 13,115.46 13,200.05 0.0M
2021-04-21 13,147.04 13,257.79 13,032.52 13,214.28 0.0M
2021-04-20 13,117.54 13,256.44 13,099.38 13,147.04 0.0M
2021-04-19 12,634.37 13,127.97 12,634.37 13,117.54 0.0M
2021-04-16 12,627.21 12,739.90 12,554.95 12,634.37 0.0M
2021-04-15 12,690.57 12,692.17 12,541.45 12,627.21 0.0M
2021-04-14 12,459.63 12,703.16 12,459.63 12,690.57 0.0M
2021-04-13 12,362.49 12,608.15 12,362.49 12,459.63 0.0M
2021-04-12 12,758.00 12,767.79 12,324.50 12,362.49 0.0M
2021-04-09 12,886.70 12,886.70 12,743.25 12,758.00 0.0M
2021-04-08 12,870.80 12,949.38 12,807.07 12,886.70 0.0M
2021-04-07 13,064.98 13,064.98 12,742.53 12,870.80 0.0M
2021-04-06 12,947.06 13,074.51 12,947.06 13,064.98 0.0M
2021-04-02 12,892.50 13,065.48 12,892.25 12,947.06 0.0M
2021-04-01 12,780.56 12,919.40 12,702.80 12,892.50 0.0M
2021-03-31 12,810.93 12,852.64 12,669.22 12,780.56 0.0M
2021-03-30 12,621.29 12,865.52 12,621.29 12,810.93 0.0M
2021-03-29 12,804.04 12,869.60 12,580.12 12,621.29 0.0M
2021-03-26 12,426.18 12,867.88 12,426.18 12,804.04 0.0M
2021-03-25 12,272.76 12,505.46 12,141.35 12,426.18 0.0M
2021-03-24 12,343.34 12,415.43 12,226.50 12,272.76 0.0M
2021-03-23 12,509.34 12,563.13 12,276.77 12,343.34 0.0M
2021-03-22 12,207.97 12,518.50 12,207.97 12,509.34 0.0M
2021-03-19 12,532.27 12,532.27 12,182.68 12,207.97 0.0M
2021-03-18 12,448.53 12,587.00 12,448.53 12,532.27 0.0M
2021-03-17 12,255.56 12,448.53 12,063.88 12,448.53 0.0M
2021-03-16 12,316.66 12,427.42 12,104.59 12,255.56 0.0M
2021-03-15 12,649.32 12,649.32 12,230.21 12,316.66 0.0M
2021-03-12 12,618.12 12,664.28 12,376.73 12,649.32 0.0M
2021-03-11 12,497.66 12,698.77 12,483.14 12,618.12 0.0M
2021-03-10 12,502.49 12,768.66 12,466.33 12,497.66 0.0M
2021-03-09 12,496.50 12,765.10 12,163.31 12,502.49 0.0M
2021-03-08 12,928.97 13,097.64 12,452.51 12,496.50 0.0M
2021-03-05 12,932.85 13,031.73 12,710.23 12,928.97 0.0M
2021-03-04 13,479.06 13,479.06 12,892.55 12,932.85 0.0M
2021-03-03 13,328.50 13,481.77 13,220.82 13,479.06 0.0M
2021-03-02 13,493.00 13,581.28 13,216.98 13,328.50 0.0M
2021-03-01 13,227.87 13,496.27 13,227.87 13,493.00 0.0M
2021-02-26 13,509.90 13,509.90 13,081.58 13,227.87 0.0M
2021-02-25 13,829.40 13,829.40 13,463.28 13,509.90 0.0M
2021-02-24 14,337.47 14,376.46 13,707.50 13,829.40 0.0M
2021-02-23 14,249.98 14,557.07 14,174.25 14,337.47 0.0M
2021-02-22 14,458.21 14,779.92 14,245.87 14,249.98 0.0M
2021-02-19 14,721.75 14,721.75 14,161.62 14,458.21 0.0M
2021-02-18 14,938.19 15,275.15 14,721.75 14,721.75 0.0M
2021-02-10 14,369.83 14,997.82 14,369.83 14,938.19 0.0M
2021-02-09 13,734.98 14,424.65 13,734.98 14,369.83 0.0M
2021-02-08 13,598.31 13,846.08 13,598.31 13,734.98 0.0M
2021-02-05 13,888.21 13,888.21 13,598.31 13,598.31 0.0M
2021-02-04 14,157.14 14,157.14 13,569.14 13,888.21 0.0M
2021-02-03 14,697.50 14,719.36 14,136.21 14,157.14 0.0M
2021-02-02 14,465.57 14,726.13 14,465.57 14,697.50 0.0M
2021-02-01 14,245.67 14,534.59 14,245.67 14,465.57 0.0M
2021-01-29 14,288.36 14,652.45 14,029.41 14,245.67 0.0M
2021-01-28 14,952.69 14,952.69 14,264.98 14,288.36 0.0M
2021-01-27 14,844.31 14,992.53 14,726.42 14,952.69 0.0M
2021-01-26 15,240.35 15,240.35 14,802.47 14,844.31 0.0M
2021-01-25 15,228.53 15,487.79 15,068.14 15,240.35 0.0M
2021-01-22 15,347.70 15,432.36 15,098.43 15,228.53 0.0M
2021-01-21 14,758.47 15,417.42 14,758.47 15,347.70 0.0M
2021-01-20 14,639.39 14,785.82 14,535.33 14,758.47 0.0M
2021-01-19 14,357.30 14,893.08 14,357.30 14,639.39 0.0M
2021-01-18 14,100.30 14,505.64 13,931.36 14,357.30 0.0M
2021-01-15 14,539.83 14,577.04 13,991.32 14,100.30 0.0M
2021-01-14 14,303.53 14,685.50 14,215.93 14,539.83 0.0M
2021-01-13 14,465.73 14,527.00 14,241.53 14,303.53 0.0M
2021-01-12 14,099.29 14,467.15 13,963.81 14,465.73 0.0M
2021-01-11 14,132.75 14,437.65 14,027.14 14,099.29 0.0M
2021-01-08 14,030.18 14,244.33 13,948.73 14,132.75 0.0M
2021-01-07 14,439.94 14,439.94 13,719.94 14,030.18 0.0M
2021-01-06 14,853.62 14,853.62 14,347.71 14,439.94 0.0M
2021-01-05 14,607.56 14,930.90 14,607.56 14,853.62 0.0M
2021-01-04 14,279.79 14,682.92 14,279.79 14,607.56 0.0M