FTSE China Telecommunications (FTXIN415)

FTXIN415
🏛️ 중국 →
14,561.81
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
2025-09-26 15,122.12 15,213.84 14,561.81 14,561.81 0.0M
2025-09-25 14,840.59 15,318.64 14,458.24 15,122.12 0.0M
2025-09-24 15,046.14 15,046.14 14,491.47 14,840.59 0.0M
2025-09-23 14,903.31 15,557.73 14,590.72 15,046.14 0.0M
2025-09-22 14,599.52 14,993.79 14,233.75 14,903.31 0.0M
2025-09-19 14,383.16 14,911.32 14,361.59 14,599.52 0.0M
2025-09-18 14,105.48 14,780.82 13,938.70 14,383.16 0.0M
2025-09-17 13,976.90 14,244.59 13,642.42 14,105.48 0.0M
2025-09-16 13,958.05 14,190.12 13,707.46 13,976.90 0.0M
2025-09-15 14,284.90 14,284.90 13,773.59 13,958.05 0.0M
2025-09-12 14,446.11 14,490.55 14,087.39 14,284.90 0.0M
2025-09-11 13,253.73 14,446.11 13,253.73 14,446.11 0.0M
2025-09-10 12,532.08 13,430.04 12,532.08 13,253.73 0.0M
2025-09-09 12,838.03 12,838.03 12,299.85 12,532.08 0.0M
2025-09-08 13,540.49 13,540.49 12,373.56 12,838.03 0.0M
2025-09-05 12,743.00 13,725.56 12,529.80 13,540.49 0.0M
2025-09-04 13,860.97 14,247.06 12,553.80 12,743.00 0.0M
2025-09-03 13,564.94 14,071.20 13,261.52 13,860.97 0.0M
2025-09-02 14,317.44 14,602.31 13,333.81 13,564.94 0.0M
2025-09-01 13,473.47 14,509.10 13,433.73 14,317.44 0.0M
2025-08-29 13,123.51 13,546.30 12,853.78 13,473.47 0.0M
2025-08-28 12,124.98 13,123.51 12,124.98 13,123.51 0.0M
2025-08-27 11,925.75 12,678.53 11,925.75 12,124.98 0.0M
2025-08-26 12,159.31 12,189.00 11,871.31 11,925.75 0.0M
2025-08-25 11,553.05 12,165.48 11,553.05 12,159.31 0.0M
2025-08-22 11,121.36 11,608.17 11,028.91 11,553.05 0.0M
2025-08-21 11,268.51 11,408.53 10,998.10 11,121.36 0.0M
2025-08-20 11,269.02 11,269.03 10,825.13 11,268.51 0.0M
2025-08-19 10,760.90 11,271.25 10,758.29 11,269.02 0.0M
2025-08-18 10,409.78 10,915.47 10,258.24 10,760.90 0.0M
2025-08-15 10,259.35 10,476.16 10,259.35 10,409.78 0.0M
2025-08-14 10,500.11 10,577.73 10,259.35 10,259.35 0.0M
2025-08-13 9,798.94 10,502.68 9,774.53 10,500.11 0.0M
2025-08-12 9,400.83 9,798.94 9,400.83 9,798.94 0.0M
2025-08-11 9,272.91 9,474.02 9,221.27 9,400.83 0.0M
2025-08-08 9,217.49 9,390.01 9,141.25 9,272.91 0.0M
2025-08-07 9,175.94 9,435.54 9,017.82 9,217.49 0.0M
2025-08-06 9,198.52 9,230.47 9,063.88 9,175.94 0.0M
2025-08-05 9,018.45 9,198.66 8,967.61 9,198.52 0.0M
2025-08-04 8,998.69 9,022.63 8,871.69 9,018.45 0.0M
2025-08-01 9,186.55 9,236.36 8,885.58 8,998.69 0.0M
2025-07-31 9,054.87 9,485.12 9,054.87 9,186.55 0.0M
2025-07-30 8,968.00 9,139.09 8,796.60 9,054.87 0.0M
2025-07-29 8,569.86 8,969.10 8,569.86 8,968.00 0.0M
2025-07-28 8,401.92 8,571.94 8,401.92 8,569.86 0.0M
2025-07-25 8,406.28 8,475.93 8,367.78 8,401.92 0.0M
2025-07-24 8,271.09 8,424.86 8,257.83 8,406.28 0.0M
2025-07-23 8,312.11 8,312.11 8,159.28 8,271.09 0.0M
2025-07-22 8,348.47 8,536.91 8,265.80 8,312.11 0.0M
2025-07-21 8,333.98 8,409.19 8,205.85 8,348.47 0.0M
2025-07-18 8,342.71 8,534.10 8,307.23 8,333.98 0.0M
2025-07-17 8,098.64 8,357.20 8,098.64 8,342.71 0.0M
2025-07-16 8,132.54 8,321.71 8,079.50 8,098.64 0.0M
2025-07-15 7,669.11 8,132.94 7,669.11 8,132.54 0.0M
2025-07-14 7,655.32 7,710.48 7,594.27 7,669.11 0.0M
2025-07-11 7,692.84 7,725.69 7,645.07 7,655.32 0.0M
2025-07-10 7,724.68 7,775.08 7,622.75 7,692.84 0.0M
2025-07-09 7,688.64 7,788.82 7,688.64 7,724.68 0.0M
2025-07-08 7,296.27 7,694.69 7,296.27 7,688.64 0.0M
2025-07-07 7,358.05 7,368.70 7,178.73 7,296.27 0.0M
2025-07-04 7,403.84 7,476.38 7,352.70 7,358.05 0.0M
2025-07-03 7,158.04 7,439.17 7,158.04 7,403.84 0.0M
2025-07-02 7,300.61 7,300.61 7,144.33 7,158.04 0.0M
2025-07-01 7,330.30 7,330.30 7,255.61 7,300.61 0.0M
2025-06-30 7,198.90 7,334.98 7,188.57 7,330.30 0.0M
2025-06-27 7,047.35 7,245.96 6,973.65 7,198.90 0.0M
2025-06-26 7,006.66 7,163.77 7,006.66 7,047.35 0.0M
2025-06-25 6,880.65 7,007.18 6,880.65 7,006.66 0.0M
2025-06-24 6,802.15 6,898.31 6,802.15 6,880.65 0.0M
2025-06-23 6,851.32 6,851.32 6,713.03 6,802.15 0.0M
2025-06-20 6,913.98 6,935.31 6,826.87 6,851.32 0.0M
2025-06-19 6,982.82 7,032.03 6,889.85 6,913.98 0.0M
2025-06-18 6,837.49 6,991.69 6,770.40 6,982.82 0.0M
2025-06-17 6,913.93 6,919.79 6,810.42 6,837.49 0.0M
2025-06-16 6,794.25 6,976.97 6,794.25 6,913.93 0.0M
2025-06-13 6,808.68 6,874.97 6,767.23 6,794.25 0.0M
2025-06-12 6,678.66 6,892.19 6,668.18 6,808.68 0.0M
2025-06-11 6,666.84 6,766.89 6,666.84 6,678.66 0.0M
2025-06-10 6,764.19 6,764.19 6,619.15 6,666.84 0.0M
2025-06-09 6,647.84 6,831.81 6,647.84 6,764.19 0.0M
2025-06-06 6,643.27 6,681.20 6,607.15 6,647.84 0.0M
2025-06-05 6,448.99 6,657.95 6,445.19 6,643.27 0.0M
2025-06-04 6,304.18 6,470.42 6,304.18 6,448.99 0.0M
2025-06-03 6,351.76 6,363.79 6,293.30 6,304.18 0.0M
2025-05-30 6,460.98 6,460.98 6,324.60 6,351.76 0.0M
2025-05-29 6,268.76 6,465.64 6,268.76 6,460.98 0.0M
2025-05-28 6,230.14 6,300.54 6,230.14 6,268.76 0.0M
2025-05-27 6,314.45 6,314.45 6,197.73 6,230.14 0.0M
2025-05-26 6,286.48 6,327.29 6,270.33 6,314.45 0.0M
2025-05-23 6,385.64 6,411.58 6,285.81 6,286.48 0.0M
2025-05-22 6,402.49 6,445.78 6,372.40 6,385.64 0.0M
2025-05-21 6,426.24 6,441.82 6,380.28 6,402.49 0.0M
2025-05-20 6,393.48 6,462.06 6,360.99 6,426.24 0.0M
2025-05-19 6,434.08 6,434.08 6,355.13 6,393.48 0.0M
2025-05-16 6,398.44 6,464.40 6,374.89 6,434.08 0.0M
2025-05-15 6,566.12 6,566.12 6,398.44 6,398.44 0.0M
2025-05-14 6,490.76 6,632.02 6,490.76 6,566.12 0.0M
2025-05-13 6,521.63 6,594.98 6,483.64 6,490.76 0.0M
2025-05-12 6,387.15 6,525.42 6,387.15 6,521.63 0.0M
2025-05-09 6,484.31 6,484.31 6,364.13 6,387.15 0.0M
2025-05-08 6,273.08 6,512.41 6,273.08 6,484.31 0.0M
2025-05-07 6,292.01 6,395.85 6,220.73 6,273.08 0.0M
2025-05-06 6,078.29 6,293.11 6,078.29 6,292.01 0.0M
2025-04-30 6,066.85 6,111.39 6,050.29 6,078.29 0.0M
2025-04-29 6,103.12 6,103.12 6,007.93 6,066.85 0.0M
2025-04-28 6,104.06 6,119.74 6,101.80 6,103.12 0.0M
2025-04-25 6,075.68 6,214.31 6,075.68 6,167.78 0.0M
2025-04-24 6,171.73 6,171.73 6,068.44 6,075.68 0.0M
2025-04-23 6,054.77 6,223.00 6,054.77 6,171.73 0.0M
2025-04-22 6,104.99 6,104.99 6,046.33 6,054.77 0.0M
2025-04-21 6,035.71 6,111.38 6,010.18 6,104.99 0.0M
2025-04-18 5,952.23 6,046.62 5,949.56 6,035.71 0.0M
2025-04-17 5,983.85 6,016.75 5,939.44 5,952.23 0.0M
2025-04-16 6,066.93 6,066.93 5,886.91 5,983.85 0.0M
2025-04-15 6,108.93 6,108.93 6,021.66 6,066.93 0.0M
2025-04-14 6,041.28 6,209.54 6,041.28 6,108.93 0.0M
2025-04-11 6,024.15 6,099.54 5,928.79 6,041.28 0.0M
2025-04-10 5,770.83 6,134.81 5,770.83 6,024.15 0.0M
2025-04-09 5,620.46 5,792.39 5,416.09 5,770.83 0.0M
2025-04-08 5,793.70 5,793.70 5,535.97 5,620.46 0.0M
2025-04-07 6,542.26 6,542.26 5,719.79 5,793.70 0.0M
2025-04-03 6,721.01 6,721.01 6,499.08 6,542.26 0.0M
2025-04-02 6,673.70 6,761.04 6,673.70 6,721.01 0.0M
2025-04-01 6,689.48 6,723.22 6,662.19 6,673.70 0.0M
2025-03-31 6,701.80 6,704.55 6,613.41 6,689.48 0.0M
2025-03-28 6,743.84 6,755.67 6,698.70 6,701.80 0.0M
2025-03-27 6,771.85 6,800.17 6,661.39 6,743.84 0.0M
2025-03-26 6,803.77 6,834.49 6,771.67 6,771.85 0.0M
2025-03-25 6,911.24 6,938.01 6,794.58 6,803.77 0.0M
2025-03-24 6,904.06 6,928.31 6,794.01 6,911.24 0.0M
2025-03-21 6,997.82 7,021.09 6,874.38 6,904.06 0.0M
2025-03-20 7,051.70 7,063.08 6,995.10 6,997.82 0.0M
2025-03-19 7,287.27 7,287.27 7,031.81 7,051.70 0.0M
2025-03-18 7,207.29 7,298.62 7,165.36 7,287.27 0.0M
2025-03-17 7,196.53 7,256.60 7,187.28 7,207.29 0.0M
2025-03-14 7,055.58 7,207.03 7,040.61 7,196.53 0.0M
2025-03-13 7,161.93 7,194.54 7,024.74 7,055.58 0.0M
2025-03-12 7,095.67 7,263.04 7,075.22 7,161.93 0.0M
2025-03-11 7,145.42 7,145.42 7,021.84 7,095.67 0.0M
2025-03-10 7,172.93 7,174.93 7,069.08 7,145.42 0.0M
2025-03-07 7,272.98 7,272.98 7,148.70 7,172.93 0.0M
2025-03-06 7,107.25 7,303.60 7,107.25 7,272.98 0.0M
2025-03-05 7,077.52 7,139.61 7,038.25 7,107.25 0.0M
2025-03-04 7,030.70 7,078.19 6,907.73 7,077.52 0.0M
2025-03-03 7,108.17 7,130.91 6,974.65 7,030.70 0.0M
2025-02-28 7,426.67 7,426.67 7,053.96 7,108.17 0.0M
2025-02-27 7,684.65 7,741.36 7,351.14 7,426.67 0.0M
2025-02-26 7,679.74 7,698.69 7,554.41 7,684.65 0.0M
2025-02-25 7,806.75 7,806.75 7,621.59 7,679.74 0.0M
2025-02-24 7,885.29 7,902.23 7,714.39 7,806.75 0.0M
2025-02-21 7,520.23 7,896.74 7,520.23 7,885.29 0.0M
2025-02-20 7,600.34 7,600.34 7,490.81 7,520.23 0.0M
2025-02-19 7,517.73 7,683.18 7,467.77 7,600.34 0.0M
2025-02-18 7,672.60 7,683.52 7,487.84 7,517.73 0.0M
2025-02-17 7,330.07 7,699.29 7,330.07 7,672.60 0.0M
2025-02-14 7,240.21 7,347.48 7,240.21 7,330.07 0.0M
2025-02-13 7,439.99 7,439.99 7,238.24 7,240.21 0.0M
2025-02-12 7,341.62 7,440.33 7,307.80 7,439.99 0.0M
2025-02-11 7,374.68 7,432.29 7,332.54 7,341.62 0.0M
2025-02-10 7,299.84 7,403.15 7,289.77 7,374.68 0.0M
2025-02-07 7,109.41 7,439.42 7,109.41 7,299.84 0.0M
2025-02-06 6,945.43 7,151.04 6,945.43 7,109.41 0.0M
2025-02-05 7,169.82 7,169.82 6,843.90 6,945.43 0.0M
2025-01-27 7,586.95 7,586.95 7,168.17 7,169.82 0.0M
2025-01-24 7,453.05 7,600.60 7,434.82 7,586.95 0.0M
2025-01-23 7,613.69 7,763.19 7,442.81 7,453.05 0.0M
2025-01-22 7,338.04 7,671.04 7,338.04 7,613.69 0.0M
2025-01-21 7,208.96 7,381.61 7,208.96 7,338.04 0.0M
2025-01-20 7,135.09 7,304.23 7,135.09 7,208.96 0.0M
2025-01-17 7,070.60 7,189.80 7,002.32 7,135.09 0.0M
2025-01-16 6,848.66 7,110.00 6,848.66 7,070.60 0.0M
2025-01-15 6,990.35 6,990.35 6,835.93 6,848.66 0.0M
2025-01-14 6,694.39 7,012.73 6,621.38 6,990.35 0.0M
2025-01-13 6,693.29 6,769.01 6,636.10 6,694.39 0.0M
2025-01-10 6,928.46 6,928.46 6,693.29 6,693.29 0.0M
2025-01-09 6,877.33 6,962.45 6,849.68 6,928.46 0.0M
2025-01-08 6,983.20 6,983.20 6,698.97 6,877.33 0.0M
2025-01-07 6,812.60 6,986.23 6,809.45 6,983.20 0.0M
2025-01-06 6,860.06 6,956.94 6,753.20 6,812.60 0.0M
2025-01-03 7,029.18 7,029.18 6,852.80 6,860.06 0.0M
2025-01-02 7,285.19 7,285.19 6,966.00 7,029.18 0.0M