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
2024-12-31 10,391.75 10,422.08 9,927.10 9,927.10 0.0M
2024-12-30 10,423.99 10,503.68 10,301.07 10,391.75 0.0M
2024-12-27 10,452.68 10,665.48 10,387.56 10,423.99 0.0M
2024-12-26 10,309.79 10,541.49 10,294.89 10,452.68 0.0M
2024-12-25 10,411.01 10,411.01 10,209.77 10,309.79 0.0M
2024-12-24 10,352.85 10,426.18 10,241.95 10,411.01 0.0M
2024-12-23 10,657.52 10,663.55 10,333.56 10,352.85 0.0M
2024-12-20 10,647.57 10,790.47 10,552.58 10,657.52 0.0M
2024-12-19 10,498.24 10,687.68 10,393.21 10,647.57 0.0M
2024-12-18 10,426.16 10,568.59 10,354.95 10,498.24 0.0M
2024-12-17 10,513.86 10,611.17 10,417.58 10,426.16 0.0M
2024-12-16 10,745.95 10,745.95 10,463.35 10,513.86 0.0M
2024-12-13 11,089.21 11,089.21 10,730.92 10,745.95 0.0M
2024-12-12 11,138.92 11,146.51 10,937.33 11,089.21 0.0M
2024-12-11 11,206.39 11,206.39 11,002.51 11,138.92 0.0M
2024-12-10 11,003.35 11,535.81 11,003.35 11,206.39 0.0M
2024-12-09 11,020.56 11,213.08 10,838.89 11,003.35 0.0M
2024-12-06 10,965.81 11,238.66 10,853.04 11,020.56 0.0M
2024-12-05 10,674.84 11,041.17 10,674.84 10,965.81 0.0M
2024-12-04 10,810.07 10,915.23 10,627.17 10,674.84 0.0M
2024-12-03 10,928.32 10,977.23 10,697.69 10,810.07 0.0M
2024-12-02 10,936.01 10,981.56 10,766.32 10,928.32 0.0M
2024-11-29 10,532.76 11,169.33 10,508.50 10,936.01 0.0M
2024-11-28 10,752.71 10,850.57 10,525.29 10,532.76 0.0M
2024-11-27 10,280.64 10,753.55 10,093.00 10,752.71 0.0M
2024-11-26 10,529.23 10,587.26 10,267.15 10,280.64 0.0M
2024-11-25 10,490.41 10,602.54 10,155.21 10,529.23 0.0M
2024-11-22 10,763.79 11,050.99 10,481.93 10,490.41 0.0M
2024-11-21 10,422.07 10,916.04 10,400.19 10,763.79 0.0M
2024-11-20 10,245.68 10,529.05 10,167.56 10,422.07 0.0M
2024-11-19 10,032.52 10,269.48 9,806.72 10,245.68 0.0M
2024-11-18 10,581.87 10,599.89 9,970.59 10,032.52 0.0M
2024-11-15 11,008.88 11,247.73 10,581.87 10,581.87 0.0M
2024-11-14 11,374.41 11,514.19 10,966.79 11,008.88 0.0M
2024-11-13 11,101.58 11,455.85 10,908.06 11,374.41 0.0M
2024-11-12 11,207.44 11,269.33 10,936.45 11,101.58 0.0M
2024-11-11 10,668.27 11,242.44 10,637.54 11,207.44 0.0M
2024-11-08 10,631.34 10,981.67 10,631.34 10,668.27 0.0M
2024-11-07 10,085.35 10,644.70 9,894.71 10,631.34 0.0M
2024-11-06 9,937.16 10,457.18 9,937.16 10,085.35 0.0M
2024-11-05 9,198.28 9,956.04 9,158.57 9,937.16 0.0M
2024-11-04 8,964.72 9,210.68 8,902.00 9,198.28 0.0M
2024-11-01 9,261.83 9,333.50 8,964.72 8,964.72 0.0M
2024-10-31 9,171.81 9,458.85 9,022.34 9,261.83 0.0M
2024-10-30 9,144.98 9,227.68 9,027.17 9,171.81 0.0M
2024-10-29 9,247.38 9,388.56 9,143.22 9,144.98 0.0M
2024-10-28 9,174.79 9,306.58 9,126.62 9,247.38 0.0M
2024-10-25 9,086.56 9,270.48 9,004.32 9,174.79 0.0M
2024-10-24 9,216.02 9,216.02 9,055.82 9,086.56 0.0M
2024-10-23 9,270.71 9,432.85 9,177.80 9,216.02 0.0M
2024-10-22 9,462.34 9,462.34 9,166.39 9,270.71 0.0M
2024-10-21 9,455.05 9,657.91 9,297.83 9,462.34 0.0M
2024-10-18 8,907.36 9,747.88 8,723.13 9,455.05 0.0M
2024-10-17 8,700.00 9,110.06 8,700.00 8,907.36 0.0M
2024-10-16 8,775.03 8,853.63 8,605.39 8,700.00 0.0M
2024-10-15 9,004.92 9,284.80 8,775.03 8,775.03 0.0M
2024-10-14 8,630.07 9,006.88 8,380.27 9,004.92 0.0M
2024-10-11 9,072.86 9,072.86 8,489.84 8,630.07 0.0M
2024-10-10 9,658.62 9,658.62 8,957.64 9,072.86 0.0M
2024-10-09 10,197.84 10,541.70 9,585.59 9,658.62 0.0M
2024-10-08 10,309.28 10,309.28 9,703.54 10,197.84 0.0M
2024-09-30 7,900.86 9,002.49 7,900.86 8,987.63 0.0M
2024-09-27 7,236.52 7,906.81 7,236.52 7,900.86 0.0M
2024-09-26 6,894.33 7,236.52 6,848.88 7,236.52 0.0M
2024-09-25 6,813.56 7,092.73 6,813.56 6,894.33 0.0M
2024-09-24 6,576.40 6,814.35 6,500.23 6,813.56 0.0M
2024-09-23 6,595.92 6,670.31 6,573.60 6,576.40 0.0M
2024-09-20 6,550.48 6,627.89 6,533.00 6,595.92 0.0M
2024-09-19 6,416.04 6,578.54 6,378.42 6,550.48 0.0M
2024-09-18 6,381.84 6,438.21 6,307.65 6,416.04 0.0M
2024-09-13 6,446.88 6,464.43 6,380.03 6,381.84 0.0M
2024-09-12 6,480.77 6,565.74 6,446.88 6,446.88 0.0M
2024-09-11 6,422.06 6,507.84 6,391.56 6,480.77 0.0M
2024-09-10 6,287.20 6,468.31 6,224.87 6,422.06 0.0M
2024-09-09 6,327.49 6,347.47 6,247.70 6,287.20 0.0M
2024-09-06 6,421.99 6,454.90 6,326.39 6,327.49 0.0M
2024-09-05 6,368.49 6,479.14 6,368.49 6,421.99 0.0M
2024-09-04 6,385.35 6,438.15 6,338.62 6,368.49 0.0M
2024-09-03 6,261.23 6,391.52 6,258.51 6,385.35 0.0M
2024-09-02 6,488.20 6,488.20 6,261.23 6,261.23 0.0M
2024-08-30 6,317.53 6,569.74 6,317.53 6,488.20 0.0M
2024-08-29 6,212.27 6,350.37 6,199.10 6,317.53 0.0M
2024-08-28 6,210.73 6,237.29 6,121.05 6,212.27 0.0M
2024-08-27 6,349.25 6,349.25 6,190.86 6,210.73 0.0M
2024-08-26 6,360.08 6,408.18 6,318.76 6,349.25 0.0M
2024-08-23 6,273.87 6,389.22 6,273.87 6,360.08 0.0M
2024-08-22 6,400.50 6,479.06 6,263.92 6,273.87 0.0M
2024-08-21 6,448.71 6,472.02 6,394.10 6,400.50 0.0M
2024-08-20 6,581.73 6,581.73 6,437.69 6,448.71 0.0M
2024-08-19 6,535.06 6,662.53 6,535.06 6,581.73 0.0M
2024-08-16 6,568.48 6,586.48 6,530.26 6,535.06 0.0M
2024-08-15 6,489.54 6,643.50 6,471.17 6,568.48 0.0M
2024-08-14 6,557.10 6,557.10 6,489.54 6,489.54 0.0M
2024-08-13 6,530.89 6,557.69 6,470.39 6,557.10 0.0M
2024-08-12 6,622.00 6,622.00 6,503.77 6,530.89 0.0M
2024-08-09 6,698.35 6,762.52 6,622.00 6,622.00 0.0M
2024-08-08 6,728.19 6,767.39 6,594.50 6,698.35 0.0M
2024-08-07 6,785.47 6,805.86 6,712.82 6,728.19 0.0M
2024-08-06 6,747.79 6,843.74 6,701.21 6,785.47 0.0M
2024-08-05 6,897.92 6,981.49 6,746.10 6,747.79 0.0M
2024-08-02 6,985.23 7,049.76 6,887.29 6,897.92 0.0M
2024-08-01 7,089.35 7,107.27 6,954.24 6,985.23 0.0M
2024-07-31 6,730.65 7,089.35 6,730.65 7,089.35 0.0M
2024-07-30 6,736.64 6,762.46 6,651.85 6,730.65 0.0M
2024-07-29 6,785.60 6,791.19 6,720.78 6,736.64 0.0M
2024-07-26 6,746.25 6,832.21 6,729.68 6,785.60 0.0M
2024-07-25 6,707.39 6,825.23 6,662.57 6,746.25 0.0M
2024-07-24 6,817.77 6,832.96 6,691.75 6,707.39 0.0M
2024-07-23 7,066.37 7,066.37 6,817.36 6,817.77 0.0M
2024-07-22 6,963.60 7,140.07 6,963.60 7,066.37 0.0M
2024-07-19 6,820.16 6,977.34 6,801.23 6,939.00 0.0M
2024-07-18 6,815.97 6,839.30 6,681.19 6,820.16 0.0M
2024-07-17 6,846.17 6,906.18 6,815.97 6,815.97 0.0M
2024-07-16 6,712.53 6,854.71 6,670.33 6,846.17 0.0M
2024-07-15 6,801.83 6,801.83 6,699.94 6,712.53 0.0M
2024-07-12 6,896.19 6,896.19 6,787.15 6,801.83 0.0M
2024-07-11 6,742.07 6,940.50 6,742.07 6,896.19 0.0M
2024-07-10 6,790.63 6,849.15 6,718.27 6,742.07 0.0M
2024-07-09 6,709.94 6,813.98 6,625.89 6,790.63 0.0M
2024-07-08 6,937.97 6,937.97 6,678.21 6,709.94 0.0M
2024-07-05 6,856.80 6,960.55 6,796.35 6,937.97 0.0M
2024-07-04 7,054.75 7,079.37 6,856.80 6,856.80 0.0M
2024-07-03 7,200.40 7,200.40 7,023.45 7,054.75 0.0M
2024-07-02 7,240.84 7,313.32 7,173.62 7,200.40 0.0M
2024-07-01 7,372.41 7,372.41 7,183.46 7,240.84 0.0M
2024-06-28 7,522.82 7,575.25 7,343.65 7,372.41 0.0M
2024-06-27 7,676.70 7,676.70 7,522.64 7,522.82 0.0M
2024-06-26 7,341.58 7,715.28 7,341.58 7,676.70 0.0M
2024-06-25 7,508.20 7,550.48 7,286.86 7,341.58 0.0M
2024-06-24 7,707.37 7,707.37 7,507.31 7,508.20 0.0M
2024-06-21 7,689.48 7,716.11 7,605.18 7,707.37 0.0M
2024-06-20 7,845.50 7,845.50 7,689.48 7,689.48 0.0M
2024-06-19 8,013.01 8,013.01 7,845.50 7,845.50 0.0M
2024-06-18 7,944.73 8,054.74 7,944.73 8,013.01 0.0M
2024-06-17 8,041.15 8,041.15 7,921.70 7,944.73 0.0M
2024-06-14 7,969.78 8,066.96 7,906.27 8,041.15 0.0M
2024-06-13 7,950.22 8,012.54 7,907.31 7,969.78 0.0M
2024-06-12 7,932.46 8,023.95 7,932.46 7,950.22 0.0M
2024-06-11 7,814.27 7,937.10 7,739.68 7,932.46 0.0M
2024-06-07 7,883.62 7,945.31 7,755.27 7,814.27 0.0M
2024-06-06 8,010.67 8,038.28 7,862.00 7,883.62 0.0M
2024-06-05 8,001.72 8,111.40 8,001.72 8,010.67 0.0M
2024-06-04 7,980.29 8,014.08 7,900.27 8,001.72 0.0M
2024-06-03 7,999.84 8,039.22 7,921.39 7,980.29 0.0M
2024-05-31 7,936.77 8,079.69 7,936.77 7,999.84 0.0M
2024-05-30 7,899.98 7,972.21 7,806.59 7,936.77 0.0M
2024-05-29 7,929.49 8,010.19 7,869.46 7,899.98 0.0M
2024-05-28 8,035.67 8,037.03 7,927.78 7,929.49 0.0M
2024-05-27 7,991.57 8,041.12 7,876.62 8,035.67 0.0M
2024-05-24 8,200.42 8,216.50 7,988.37 7,991.57 0.0M
2024-05-23 8,423.95 8,423.95 8,186.28 8,200.42 0.0M
2024-05-22 8,386.12 8,441.78 8,309.59 8,423.95 0.0M
2024-05-21 8,452.83 8,465.22 8,365.64 8,386.12 0.0M
2024-05-20 8,302.72 8,495.10 8,261.16 8,452.83 0.0M
2024-05-17 8,199.39 8,303.15 8,123.20 8,302.72 0.0M
2024-05-16 8,198.30 8,297.32 8,183.74 8,199.39 0.0M
2024-05-15 8,322.38 8,322.38 8,197.29 8,198.30 0.0M
2024-05-14 8,354.81 8,423.71 8,269.73 8,322.38 0.0M
2024-05-13 8,424.90 8,441.71 8,294.33 8,354.81 0.0M
2024-05-10 8,538.25 8,596.62 8,399.04 8,424.90 0.0M
2024-05-09 8,456.81 8,564.94 8,456.81 8,538.25 0.0M
2024-05-08 8,687.50 8,687.50 8,442.10 8,456.81 0.0M
2024-05-07 8,737.58 8,844.62 8,647.16 8,687.50 0.0M
2024-05-06 8,599.03 8,884.58 8,599.03 8,737.58 0.0M
2024-04-30 8,733.26 8,746.60 8,561.68 8,599.03 0.0M
2024-04-29 8,542.94 8,816.46 8,542.94 8,733.26 0.0M
2024-04-26 8,227.94 8,574.22 8,227.94 8,542.94 0.0M
2024-04-25 8,336.25 8,336.25 8,197.28 8,227.94 0.0M
2024-04-24 8,037.20 8,338.48 8,037.20 8,336.25 0.0M
2024-04-23 8,063.07 8,095.04 7,971.52 8,037.20 0.0M
2024-04-22 8,092.61 8,142.39 7,836.87 8,063.07 0.0M
2024-04-19 8,310.50 8,310.50 8,062.50 8,092.61 0.0M
2024-04-18 8,364.05 8,436.01 8,212.89 8,310.50 0.0M
2024-04-17 8,133.36 8,379.55 8,133.36 8,364.05 0.0M
2024-04-16 8,412.46 8,412.46 8,133.18 8,133.36 0.0M
2024-04-15 8,358.26 8,491.97 8,274.35 8,412.46 0.0M
2024-04-12 8,409.67 8,486.50 8,351.10 8,358.26 0.0M
2024-04-11 8,336.12 8,525.07 8,336.12 8,409.67 0.0M
2024-04-10 8,538.15 8,538.15 8,284.06 8,336.12 0.0M
2024-04-09 8,470.02 8,538.15 8,406.14 8,538.15 0.0M
2024-04-08 8,559.36 8,580.82 8,436.00 8,470.02 0.0M
2024-04-03 8,818.78 8,818.78 8,545.29 8,559.36 0.0M
2024-04-02 8,981.96 8,981.96 8,766.36 8,818.78 0.0M
2024-04-01 8,751.44 8,991.40 8,751.44 8,981.96 0.0M
2024-03-29 8,855.31 8,855.31 8,613.91 8,751.44 0.0M
2024-03-28 8,525.34 8,952.72 8,525.34 8,855.31 0.0M
2024-03-27 8,965.16 8,965.16 8,524.88 8,525.34 0.0M
2024-03-26 9,233.17 9,269.66 8,906.97 8,965.16 0.0M
2024-03-25 9,477.44 9,547.19 9,233.17 9,233.17 0.0M
2024-03-22 9,618.19 9,618.19 9,340.46 9,477.44 0.0M
2024-03-21 9,614.58 9,986.87 9,610.64 9,618.19 0.0M
2024-03-20 9,379.41 9,620.15 9,379.41 9,614.58 0.0M
2024-03-19 9,474.20 9,525.29 9,379.41 9,379.41 0.0M
2024-03-18 9,273.36 9,474.96 9,256.17 9,474.20 0.0M
2024-03-15 9,235.21 9,273.36 9,046.38 9,273.36 0.0M
2024-03-14 9,387.74 9,387.74 9,122.11 9,235.21 0.0M
2024-03-13 9,318.70 9,494.60 9,318.70 9,387.74 0.0M
2024-03-12 9,293.24 9,386.44 9,239.03 9,318.70 0.0M
2024-03-11 9,146.32 9,293.24 8,987.14 9,293.24 0.0M
2024-03-08 9,069.15 9,192.69 8,955.56 9,146.32 0.0M
2024-03-07 9,376.49 9,413.37 9,043.24 9,069.15 0.0M
2024-03-06 9,506.46 9,506.46 9,224.15 9,376.49 0.0M
2024-03-05 9,446.32 9,633.94 9,323.24 9,506.46 0.0M
2024-03-04 9,382.90 9,567.73 9,280.22 9,446.32 0.0M
2024-03-01 9,018.53 9,425.32 9,018.53 9,382.90 0.0M
2024-02-29 8,647.43 9,018.53 8,647.43 9,018.53 0.0M
2024-02-28 8,977.66 9,225.37 8,647.43 8,647.43 0.0M
2024-02-27 8,549.65 8,977.66 8,447.36 8,977.66 0.0M
2024-02-26 8,503.26 8,654.44 8,452.49 8,549.65 0.0M
2024-02-23 8,467.61 8,503.26 8,355.70 8,503.26 0.0M
2024-02-22 8,254.88 8,675.97 8,254.88 8,467.61 0.0M
2024-02-21 8,256.56 8,475.27 8,116.28 8,254.88 0.0M
2024-02-20 8,315.94 8,315.94 8,135.57 8,256.56 0.0M
2024-02-19 7,995.06 8,315.94 7,995.06 8,315.94 0.0M
2024-02-08 7,751.20 8,086.96 7,751.20 7,995.06 0.0M
2024-02-07 7,633.11 7,852.08 7,608.66 7,751.20 0.0M
2024-02-06 7,097.95 7,654.23 7,051.75 7,633.11 0.0M
2024-02-05 7,284.03 7,334.56 6,823.31 7,097.95 0.0M
2024-02-02 7,576.54 7,644.42 7,058.77 7,284.03 0.0M
2024-02-01 7,410.56 7,784.30 7,332.48 7,576.54 0.0M
2024-01-31 7,802.06 7,802.06 7,410.56 7,410.56 0.0M
2024-01-30 7,934.06 8,038.35 7,796.05 7,802.06 0.0M
2024-01-29 8,200.86 8,241.44 7,934.06 7,934.06 0.0M
2024-01-26 8,338.72 8,354.28 8,192.97 8,200.86 0.0M
2024-01-25 8,182.42 8,383.58 8,074.12 8,338.72 0.0M
2024-01-24 8,100.75 8,211.52 7,892.31 8,182.42 0.0M
2024-01-23 7,817.99 8,149.34 7,739.30 8,100.75 0.0M
2024-01-22 8,177.39 8,177.39 7,745.60 7,817.99 0.0M
2024-01-19 8,344.85 8,344.85 8,177.39 8,177.39 0.0M
2024-01-18 8,221.13 8,344.85 8,071.16 8,344.85 0.0M
2024-01-17 8,437.13 8,437.13 8,221.13 8,221.13 0.0M
2024-01-16 8,543.77 8,543.77 8,291.66 8,437.13 0.0M
2024-01-15 8,664.45 8,667.66 8,518.59 8,543.77 0.0M
2024-01-12 8,812.89 8,819.04 8,656.22 8,664.45 0.0M
2024-01-11 8,572.30 8,850.73 8,572.30 8,812.89 0.0M
2024-01-10 8,714.70 8,724.63 8,511.38 8,572.30 0.0M
2024-01-09 8,856.45 8,917.17 8,642.02 8,714.70 0.0M
2024-01-08 9,078.05 9,078.05 8,856.45 8,856.45 0.0M
2024-01-05 9,235.54 9,247.67 9,020.66 9,078.05 0.0M
2024-01-04 9,360.86 9,360.86 9,210.56 9,235.54 0.0M
2024-01-03 9,640.09 9,646.49 9,285.34 9,360.86 0.0M
2024-01-02 9,864.95 9,867.50 9,640.09 9,640.09 0.0M