FTSE China Utilities (FTXIN465)

FTXIN465
🏛️ 중국 →
4,342.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4,302.39 4,302.39 4,293.21 4,293.21 0.0K
09:35 4,291.82 4,300.63 4,291.82 4,300.63 0.0K
09:40 4,316.63 4,317.83 4,315.10 4,317.83 0.0K
09:45 4,324.09 4,334.61 4,324.09 4,333.36 0.0K
09:50 4,330.47 4,339.46 4,330.47 4,337.31 0.0K
09:55 4,338.47 4,340.18 4,331.11 4,331.11 0.0K
10:00 4,329.32 4,329.75 4,326.49 4,328.67 0.0K
10:05 4,327.18 4,327.24 4,320.66 4,320.66 0.0K
10:10 4,316.94 4,316.94 4,308.64 4,308.64 0.0K
10:15 4,313.12 4,315.09 4,312.65 4,315.09 0.0K
10:20 4,311.53 4,318.58 4,311.53 4,316.69 0.0K
10:25 4,310.45 4,310.45 4,306.39 4,308.16 0.0K
10:30 4,306.49 4,306.49 4,296.99 4,296.99 0.0K
10:35 4,300.22 4,303.27 4,300.22 4,301.78 0.0K
10:40 4,304.09 4,306.10 4,302.38 4,306.10 0.0K
10:45 4,305.07 4,307.16 4,305.07 4,306.41 0.0K
10:50 4,307.55 4,309.61 4,306.37 4,306.37 0.0K
10:55 4,310.07 4,311.79 4,310.07 4,311.79 0.0K
11:00 4,311.43 4,313.53 4,309.71 4,309.71 0.0K
11:05 4,307.72 4,310.75 4,306.93 4,306.93 0.0K
11:10 4,305.70 4,308.31 4,305.46 4,305.46 0.0K
11:15 4,300.65 4,301.94 4,298.66 4,301.94 0.0K
11:20 4,306.21 4,306.21 4,303.76 4,303.76 0.0K
11:25 4,303.89 4,303.89 4,300.11 4,301.89 0.0K
11:30 4,302.78 4,302.78 4,302.73 4,302.73 0.0K
11:35 4,302.73 4,302.73 4,302.73 4,302.73 0.0K
11:40 4,302.73 4,302.73 4,302.73 4,302.73 0.0K
11:45 4,302.73 4,302.73 4,302.73 4,302.73 0.0K
11:50 4,302.73 4,302.73 4,302.73 4,302.73 0.0K
11:55 4,302.73 4,302.73 4,302.73 4,302.73 0.0K
12:00 4,302.73 4,302.73 4,302.73 4,302.73 0.0K
12:05 4,302.73 4,302.73 4,302.73 4,302.73 0.0K
12:10 4,302.73 4,302.73 4,302.73 4,302.73 0.0K
12:15 4,302.73 4,302.73 4,302.73 4,302.73 0.0K
12:20 4,302.73 4,302.73 4,302.73 4,302.73 0.0K
12:25 4,302.73 4,302.73 4,302.73 4,302.73 0.0K
12:30 4,302.73 4,302.73 4,302.73 4,302.73 0.0K
12:35 4,302.73 4,302.73 4,302.73 4,302.73 0.0K
12:40 4,302.73 4,302.73 4,302.73 4,302.73 0.0K
12:45 4,302.73 4,302.73 4,302.73 4,302.73 0.0K
12:50 4,302.73 4,302.73 4,302.73 4,302.73 0.0K
12:55 4,302.73 4,302.73 4,302.73 4,302.73 0.0K
13:00 4,302.73 4,303.48 4,297.42 4,297.42 0.0K
13:05 4,297.50 4,300.72 4,295.18 4,300.72 0.0K
13:10 4,297.83 4,300.53 4,297.29 4,300.53 0.0K
13:15 4,300.36 4,301.80 4,300.20 4,300.20 0.0K
13:20 4,300.01 4,300.01 4,297.38 4,297.38 0.0K
13:25 4,299.91 4,304.11 4,299.91 4,304.11 0.0K
13:30 4,303.90 4,306.53 4,303.40 4,303.40 0.0K
13:35 4,305.73 4,305.73 4,300.65 4,301.02 0.0K
13:40 4,302.88 4,303.54 4,301.61 4,302.58 0.0K
13:45 4,300.13 4,302.90 4,300.13 4,302.90 0.0K
13:50 4,300.91 4,304.00 4,300.91 4,304.00 0.0K
13:55 4,304.10 4,309.50 4,304.10 4,309.50 0.0K
14:00 4,311.53 4,319.57 4,311.53 4,316.65 0.0K
14:05 4,319.89 4,325.55 4,319.89 4,320.52 0.0K
14:10 4,319.84 4,320.44 4,314.79 4,320.41 0.0K
14:15 4,318.23 4,327.60 4,318.23 4,327.60 0.0K
14:20 4,326.32 4,327.77 4,326.32 4,327.06 0.0K
14:25 4,327.27 4,328.46 4,325.75 4,327.77 0.0K
14:30 4,328.37 4,328.37 4,324.91 4,324.91 0.0K
14:35 4,326.20 4,327.09 4,325.67 4,327.02 0.0K
14:40 4,327.67 4,328.40 4,325.25 4,325.25 0.0K
14:45 4,324.90 4,326.63 4,324.50 4,326.63 0.0K
14:50 4,327.96 4,328.93 4,327.96 4,328.64 0.0K
14:55 4,329.56 4,331.20 4,329.56 4,330.87 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 4,313.30 4,351.35 4,313.30 4,342.00 0.0M
2025-09-25 4,324.28 4,327.37 4,301.19 4,313.30 0.0M
2025-09-24 4,330.87 4,347.83 4,311.04 4,324.28 0.0M
2025-09-23 4,302.39 4,340.18 4,291.82 4,330.87 0.0M
2025-09-22 4,329.97 4,329.97 4,288.41 4,302.39 0.0M
2025-09-19 4,350.82 4,350.82 4,329.97 4,329.97 0.0M
2025-09-18 4,412.75 4,412.75 4,333.77 4,350.82 0.0M
2025-09-17 4,412.52 4,425.63 4,395.63 4,412.75 0.0M
2025-09-16 4,439.94 4,443.31 4,401.98 4,412.52 0.0M
2025-09-15 4,452.04 4,473.25 4,436.57 4,439.94 0.0M
2025-09-12 4,461.38 4,479.79 4,449.09 4,452.04 0.0M
2025-09-11 4,446.28 4,462.16 4,428.88 4,461.38 0.0M
2025-09-10 4,462.51 4,462.51 4,426.81 4,446.28 0.0M
2025-09-09 4,464.20 4,478.09 4,449.17 4,462.51 0.0M
2025-09-08 4,414.06 4,474.42 4,414.06 4,464.20 0.0M
2025-09-05 4,395.28 4,417.03 4,367.01 4,414.06 0.0M
2025-09-04 4,386.55 4,399.71 4,350.96 4,395.28 0.0M
2025-09-03 4,427.75 4,439.79 4,370.12 4,386.55 0.0M
2025-09-02 4,376.51 4,430.35 4,374.04 4,427.75 0.0M
2025-09-01 4,385.05 4,394.52 4,360.79 4,376.51 0.0M
2025-08-29 4,384.71 4,437.72 4,380.30 4,385.05 0.0M
2025-08-28 4,388.83 4,399.02 4,336.38 4,384.71 0.0M
2025-08-27 4,441.64 4,464.21 4,388.83 4,388.83 0.0M
2025-08-26 4,448.10 4,451.98 4,433.64 4,441.64 0.0M
2025-08-25 4,390.98 4,457.50 4,390.98 4,448.10 0.0M
2025-08-22 4,393.85 4,394.22 4,361.57 4,390.98 0.0M
2025-08-21 4,358.46 4,401.48 4,358.46 4,393.85 0.0M
2025-08-20 4,349.41 4,359.39 4,334.05 4,358.46 0.0M
2025-08-19 4,343.95 4,363.62 4,343.95 4,349.41 0.0M
2025-08-18 4,328.50 4,358.14 4,328.50 4,343.95 0.0M
2025-08-15 4,320.03 4,339.82 4,311.52 4,328.50 0.0M
2025-08-14 4,338.80 4,355.83 4,319.90 4,320.03 0.0M
2025-08-13 4,353.10 4,358.75 4,334.45 4,338.80 0.0M
2025-08-12 4,346.99 4,364.52 4,345.95 4,353.10 0.0M
2025-08-11 4,377.10 4,377.10 4,331.88 4,346.99 0.0M
2025-08-08 4,374.19 4,390.17 4,361.61 4,377.10 0.0M
2025-08-07 4,372.85 4,380.57 4,357.00 4,374.19 0.0M
2025-08-06 4,378.72 4,379.47 4,357.67 4,372.85 0.0M
2025-08-05 4,365.01 4,380.01 4,357.09 4,378.72 0.0M
2025-08-04 4,352.58 4,367.57 4,339.21 4,365.01 0.0M
2025-08-01 4,349.91 4,361.24 4,342.35 4,352.58 0.0M
2025-07-31 4,443.24 4,443.24 4,340.74 4,349.91 0.0M
2025-07-30 4,409.19 4,470.14 4,409.19 4,443.24 0.0M
2025-07-29 4,411.38 4,419.57 4,398.83 4,409.19 0.0M
2025-07-28 4,429.87 4,429.87 4,403.81 4,411.38 0.0M
2025-07-25 4,464.06 4,464.09 4,427.28 4,429.87 0.0M
2025-07-24 4,475.37 4,475.37 4,431.00 4,464.06 0.0M
2025-07-23 4,506.22 4,555.04 4,472.99 4,475.37 0.0M
2025-07-22 4,481.94 4,512.32 4,465.14 4,506.22 0.0M
2025-07-21 4,436.35 4,483.80 4,436.35 4,481.94 0.0M
2025-07-18 4,466.64 4,466.64 4,413.06 4,436.35 0.0M
2025-07-17 4,482.18 4,482.18 4,459.29 4,466.64 0.0M
2025-07-16 4,495.25 4,503.97 4,476.40 4,482.18 0.0M
2025-07-15 4,540.11 4,540.11 4,481.59 4,495.25 0.0M
2025-07-14 4,506.98 4,556.86 4,506.98 4,540.11 0.0M
2025-07-11 4,496.29 4,537.69 4,485.05 4,506.98 0.0M
2025-07-10 4,517.47 4,525.77 4,490.09 4,496.29 0.0M
2025-07-09 4,532.33 4,542.94 4,513.90 4,517.47 0.0M
2025-07-08 4,562.64 4,562.64 4,515.03 4,532.33 0.0M
2025-07-07 4,520.03 4,563.79 4,515.03 4,562.64 0.0M
2025-07-04 4,502.86 4,534.96 4,502.86 4,520.03 0.0M
2025-07-03 4,514.60 4,514.60 4,479.25 4,502.86 0.0M
2025-07-02 4,503.02 4,524.65 4,502.14 4,514.60 0.0M
2025-07-01 4,463.57 4,519.26 4,463.57 4,503.02 0.0M
2025-06-30 4,462.55 4,483.75 4,455.79 4,463.57 0.0M
2025-06-27 4,537.02 4,537.02 4,458.62 4,462.55 0.0M
2025-06-26 4,533.61 4,551.14 4,528.34 4,537.02 0.0M
2025-06-25 4,491.26 4,536.03 4,481.44 4,533.61 0.0M
2025-06-24 4,484.23 4,504.35 4,481.02 4,491.26 0.0M
2025-06-23 4,486.55 4,496.52 4,465.13 4,484.23 0.0M
2025-06-20 4,517.73 4,529.72 4,486.55 4,486.55 0.0M
2025-06-19 4,547.53 4,547.53 4,498.55 4,517.73 0.0M
2025-06-18 4,542.90 4,560.69 4,536.21 4,547.53 0.0M
2025-06-17 4,506.85 4,543.41 4,477.80 4,542.90 0.0M
2025-06-16 4,527.04 4,527.04 4,494.17 4,506.85 0.0M
2025-06-13 4,491.75 4,534.28 4,490.98 4,527.04 0.0M
2025-06-12 4,503.20 4,503.20 4,483.03 4,491.75 0.0M
2025-06-11 4,491.70 4,516.16 4,484.83 4,503.20 0.0M
2025-06-10 4,494.43 4,527.78 4,482.27 4,491.70 0.0M
2025-06-09 4,493.47 4,496.90 4,479.76 4,494.43 0.0M
2025-06-06 4,472.04 4,499.87 4,465.94 4,493.47 0.0M
2025-06-05 4,486.17 4,494.19 4,463.82 4,472.04 0.0M
2025-06-04 4,511.31 4,511.31 4,484.51 4,486.17 0.0M
2025-06-03 4,525.78 4,525.78 4,474.86 4,511.31 0.0M
2025-05-30 4,541.59 4,557.33 4,525.40 4,525.78 0.0M
2025-05-29 4,558.68 4,558.68 4,526.17 4,541.59 0.0M
2025-05-28 4,556.10 4,565.00 4,546.70 4,558.68 0.0M
2025-05-27 4,574.12 4,590.02 4,554.41 4,556.10 0.0M
2025-05-26 4,558.20 4,582.48 4,544.84 4,574.12 0.0M
2025-05-23 4,608.12 4,610.43 4,552.13 4,558.20 0.0M
2025-05-22 4,610.11 4,621.53 4,579.03 4,608.12 0.0M
2025-05-21 4,602.34 4,634.45 4,602.34 4,610.11 0.0M
2025-05-20 4,563.18 4,616.33 4,563.18 4,602.34 0.0M
2025-05-19 4,520.38 4,571.76 4,520.38 4,563.18 0.0M
2025-05-16 4,546.55 4,558.44 4,511.62 4,520.38 0.0M
2025-05-15 4,522.40 4,556.54 4,522.40 4,546.55 0.0M
2025-05-14 4,494.93 4,527.17 4,481.75 4,522.40 0.0M
2025-05-13 4,474.72 4,495.67 4,459.39 4,494.93 0.0M
2025-05-12 4,483.57 4,483.57 4,459.58 4,474.72 0.0M
2025-05-09 4,455.90 4,499.67 4,453.34 4,483.57 0.0M
2025-05-08 4,449.49 4,461.46 4,431.06 4,455.90 0.0M
2025-05-07 4,431.11 4,456.88 4,419.47 4,449.49 0.0M
2025-05-06 4,428.33 4,432.47 4,410.96 4,431.11 0.0M
2025-04-30 4,444.38 4,445.46 4,421.29 4,428.33 0.0M
2025-04-29 4,503.89 4,503.89 4,433.22 4,444.38 0.0M
2025-04-28 4,524.18 4,529.85 4,501.74 4,503.89 0.0M
2025-04-25 4,446.09 4,476.53 4,430.73 4,471.09 0.0M
2025-04-24 4,412.02 4,456.39 4,412.02 4,446.09 0.0M
2025-04-23 4,431.77 4,431.77 4,405.09 4,412.02 0.0M
2025-04-22 4,429.63 4,488.62 4,423.87 4,431.77 0.0M
2025-04-21 4,439.98 4,453.76 4,428.07 4,429.63 0.0M
2025-04-18 4,436.13 4,444.65 4,404.01 4,439.98 0.0M
2025-04-17 4,453.07 4,453.07 4,413.55 4,436.13 0.0M
2025-04-16 4,433.07 4,453.07 4,401.62 4,453.07 0.0M
2025-04-15 4,417.22 4,433.07 4,389.29 4,433.07 0.0M
2025-04-14 4,389.15 4,424.62 4,373.73 4,417.22 0.0M
2025-04-11 4,412.51 4,412.51 4,368.58 4,389.15 0.0M
2025-04-10 4,433.70 4,433.70 4,380.45 4,412.51 0.0M
2025-04-09 4,385.55 4,433.70 4,315.31 4,433.70 0.0M
2025-04-08 4,283.89 4,386.02 4,272.74 4,385.55 0.0M
2025-04-07 4,426.50 4,426.50 4,181.63 4,283.89 0.0M
2025-04-03 4,356.07 4,431.02 4,353.12 4,426.50 0.0M
2025-04-02 4,378.56 4,378.56 4,340.99 4,356.07 0.0M
2025-04-01 4,328.36 4,380.36 4,314.28 4,378.56 0.0M
2025-03-31 4,321.52 4,380.28 4,317.86 4,328.36 0.0M
2025-03-28 4,310.63 4,330.16 4,302.31 4,321.52 0.0M
2025-03-27 4,340.25 4,340.25 4,303.66 4,310.63 0.0M
2025-03-26 4,359.27 4,359.27 4,316.28 4,340.25 0.0M
2025-03-25 4,303.75 4,362.85 4,290.34 4,359.27 0.0M
2025-03-24 4,287.94 4,318.62 4,285.79 4,303.75 0.0M
2025-03-21 4,303.80 4,327.49 4,273.04 4,287.94 0.0M
2025-03-20 4,307.60 4,328.65 4,297.15 4,303.80 0.0M
2025-03-19 4,252.56 4,318.65 4,245.32 4,307.60 0.0M
2025-03-18 4,275.01 4,275.01 4,247.09 4,252.56 0.0M
2025-03-17 4,279.87 4,310.51 4,274.77 4,275.01 0.0M
2025-03-14 4,257.21 4,284.36 4,255.95 4,279.87 0.0M
2025-03-13 4,223.37 4,263.59 4,223.37 4,257.21 0.0M
2025-03-12 4,222.21 4,234.62 4,200.66 4,223.37 0.0M
2025-03-11 4,206.44 4,222.77 4,190.92 4,222.21 0.0M
2025-03-10 4,219.16 4,219.16 4,197.80 4,206.44 0.0M
2025-03-07 4,228.78 4,238.55 4,211.15 4,219.16 0.0M
2025-03-06 4,254.19 4,254.19 4,220.40 4,228.78 0.0M
2025-03-05 4,227.25 4,261.78 4,214.45 4,254.19 0.0M
2025-03-04 4,231.63 4,231.63 4,213.06 4,227.25 0.0M
2025-03-03 4,252.54 4,255.29 4,225.69 4,231.63 0.0M
2025-02-28 4,277.67 4,299.57 4,249.73 4,252.54 0.0M
2025-02-27 4,290.70 4,291.18 4,259.38 4,277.67 0.0M
2025-02-26 4,251.29 4,296.17 4,251.29 4,290.70 0.0M
2025-02-25 4,288.26 4,297.02 4,242.24 4,251.29 0.0M
2025-02-24 4,307.75 4,335.38 4,283.45 4,288.26 0.0M
2025-02-21 4,334.67 4,334.67 4,297.65 4,307.75 0.0M
2025-02-20 4,337.06 4,347.98 4,309.59 4,334.67 0.0M
2025-02-19 4,357.75 4,367.47 4,326.18 4,337.06 0.0M
2025-02-18 4,345.76 4,393.64 4,338.10 4,357.75 0.0M
2025-02-17 4,307.07 4,345.89 4,264.88 4,345.76 0.0M
2025-02-14 4,302.10 4,323.07 4,294.49 4,307.07 0.0M
2025-02-13 4,293.50 4,319.56 4,278.75 4,302.10 0.0M
2025-02-12 4,288.35 4,294.44 4,274.34 4,293.50 0.0M
2025-02-11 4,300.67 4,305.38 4,269.37 4,288.35 0.0M
2025-02-10 4,313.96 4,326.93 4,297.76 4,300.67 0.0M
2025-02-07 4,310.40 4,328.07 4,282.91 4,313.96 0.0M
2025-02-06 4,298.05 4,310.92 4,276.48 4,310.40 0.0M
2025-02-05 4,357.24 4,357.24 4,284.73 4,298.05 0.0M
2025-01-27 4,284.42 4,374.39 4,284.42 4,357.24 0.0M
2025-01-24 4,310.39 4,312.38 4,281.52 4,284.42 0.0M
2025-01-23 4,311.36 4,365.90 4,306.36 4,310.39 0.0M
2025-01-22 4,336.75 4,349.90 4,298.01 4,311.36 0.0M
2025-01-21 4,336.44 4,350.09 4,316.71 4,336.75 0.0M
2025-01-20 4,347.63 4,363.98 4,332.65 4,336.44 0.0M
2025-01-17 4,349.87 4,355.99 4,317.52 4,347.63 0.0M
2025-01-16 4,349.96 4,377.63 4,337.61 4,349.87 0.0M
2025-01-15 4,355.63 4,390.70 4,328.02 4,349.96 0.0M
2025-01-14 4,303.91 4,359.91 4,303.91 4,355.63 0.0M
2025-01-13 4,324.08 4,324.08 4,260.49 4,303.91 0.0M
2025-01-10 4,370.81 4,373.28 4,321.33 4,324.08 0.0M
2025-01-09 4,430.52 4,430.52 4,367.42 4,370.81 0.0M
2025-01-08 4,390.65 4,447.59 4,375.21 4,430.52 0.0M
2025-01-07 4,423.43 4,423.43 4,371.50 4,390.65 0.0M
2025-01-06 4,445.12 4,445.12 4,388.34 4,423.43 0.0M
2025-01-03 4,482.25 4,511.61 4,432.98 4,445.12 0.0M
2025-01-02 4,588.65 4,599.00 4,466.60 4,482.25 0.0M