Guotai CNI Vaccine and Biotchnlgy ETF (159643)

159643
🏛️ 중국 →
0.66
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
2023-12-29 0.81 0.81 0.79 0.80 29.7M
2023-12-28 0.79 0.79 0.77 0.79 27.5M
2023-12-27 0.78 0.78 0.77 0.78 22.7M
2023-12-26 0.78 0.78 0.77 0.78 25.4M
2023-12-25 0.77 0.78 0.77 0.78 23.4M
2023-12-22 0.78 0.78 0.76 0.77 32.3M
2023-12-21 0.77 0.78 0.77 0.78 31.1M
2023-12-20 0.78 0.79 0.77 0.77 26.1M
2023-12-19 0.78 0.78 0.77 0.78 21.7M
2023-12-18 0.78 0.79 0.78 0.78 24.7M
2023-12-15 0.80 0.81 0.78 0.79 25.7M
2023-12-14 0.81 0.82 0.80 0.80 21.6M
2023-12-13 0.81 0.82 0.80 0.82 21.8M
2023-12-12 0.81 0.81 0.80 0.81 26.7M
2023-12-11 0.81 0.81 0.80 0.81 30.5M
2023-12-08 0.81 0.81 0.80 0.81 21.9M
2023-12-07 0.81 0.82 0.80 0.81 24.8M
2023-12-06 0.81 0.82 0.81 0.81 25.5M
2023-12-05 0.82 0.83 0.81 0.81 20.2M
2023-12-04 0.85 0.85 0.82 0.82 29.6M
2023-12-01 0.85 0.85 0.83 0.84 27.4M
2023-11-30 0.83 0.85 0.83 0.84 31.6M
2023-11-29 0.85 0.85 0.83 0.83 20.2M
2023-11-28 0.83 0.85 0.82 0.84 28.3M
2023-11-27 0.84 0.84 0.82 0.83 25.1M
2023-11-24 0.84 0.84 0.83 0.84 26.8M
2023-11-23 0.82 0.84 0.82 0.84 25.0M
2023-11-22 0.83 0.84 0.83 0.83 26.0M
2023-11-21 0.83 0.84 0.83 0.83 26.9M
2023-11-20 0.82 0.84 0.82 0.83 20.7M
2023-11-17 0.81 0.83 0.81 0.83 21.3M
2023-11-16 0.82 0.83 0.82 0.82 22.0M
2023-11-15 0.84 0.84 0.82 0.83 17.9M
2023-11-14 0.82 0.83 0.82 0.82 21.1M
2023-11-13 0.84 0.84 0.82 0.82 21.5M
2023-11-10 0.83 0.84 0.82 0.83 26.1M
2023-11-09 0.84 0.84 0.82 0.83 23.2M
2023-11-08 0.82 0.84 0.82 0.84 17.2M
2023-11-07 0.83 0.84 0.82 0.82 22.4M
2023-11-06 0.81 0.84 0.81 0.83 24.5M
2023-11-03 0.80 0.82 0.80 0.81 23.6M
2023-11-02 0.82 0.82 0.80 0.81 23.9M
2023-11-01 0.82 0.82 0.80 0.81 23.3M
2023-10-31 0.81 0.82 0.80 0.81 24.6M
2023-10-30 0.79 0.82 0.79 0.81 22.5M
2023-10-27 0.75 0.80 0.75 0.79 20.7M
2023-10-26 0.75 0.76 0.75 0.76 15.4M
2023-10-25 0.78 0.78 0.76 0.76 21.1M
2023-10-24 0.75 0.76 0.75 0.76 21.2M
2023-10-23 0.75 0.76 0.74 0.75 18.0M
2023-10-20 0.76 0.76 0.75 0.75 16.3M
2023-10-19 0.77 0.78 0.77 0.77 16.3M
2023-10-18 0.79 0.79 0.78 0.78 19.2M
2023-10-17 0.81 0.81 0.78 0.79 25.6M
2023-10-16 0.80 0.81 0.79 0.79 29.2M
2023-10-13 0.80 0.81 0.80 0.80 25.6M
2023-10-12 0.81 0.81 0.80 0.80 29.5M
2023-10-11 0.78 0.81 0.78 0.80 21.7M
2023-10-10 0.80 0.80 0.78 0.78 21.4M
2023-10-09 0.80 0.80 0.77 0.79 33.6M
2023-09-28 0.78 0.78 0.77 0.78 22.4M
2023-09-27 0.76 0.78 0.76 0.78 32.6M
2023-09-26 0.77 0.77 0.76 0.76 18.6M
2023-09-25 0.77 0.77 0.76 0.77 20.4M
2023-09-22 0.75 0.77 0.75 0.77 27.5M
2023-09-21 0.77 0.77 0.75 0.75 14.3M
2023-09-20 0.77 0.77 0.75 0.77 17.3M
2023-09-19 0.76 0.76 0.76 0.76 18.2M
2023-09-18 0.75 0.76 0.75 0.76 31.5M
2023-09-15 0.74 0.76 0.74 0.75 29.6M
2023-09-14 0.74 0.74 0.73 0.74 25.1M
2023-09-13 0.74 0.75 0.74 0.74 25.7M
2023-09-12 0.74 0.75 0.74 0.74 16.9M
2023-09-11 0.73 0.75 0.73 0.74 29.0M
2023-09-08 0.73 0.73 0.73 0.73 25.4M
2023-09-07 0.74 0.74 0.73 0.73 24.6M
2023-09-06 0.75 0.75 0.74 0.74 24.1M
2023-09-05 0.76 0.76 0.74 0.75 19.7M
2023-09-04 0.75 0.75 0.74 0.75 18.9M
2023-09-01 0.75 0.75 0.74 0.74 19.4M
2023-08-31 0.76 0.76 0.74 0.75 25.7M
2023-08-30 0.75 0.76 0.75 0.75 26.1M
2023-08-29 0.73 0.75 0.73 0.75 24.2M
2023-08-28 0.77 0.78 0.73 0.73 29.8M
2023-08-25 0.74 0.74 0.73 0.73 38.0M
2023-08-24 0.73 0.74 0.72 0.74 30.0M
2023-08-23 0.74 0.74 0.73 0.73 26.9M
2023-08-22 0.75 0.76 0.73 0.74 33.3M
2023-08-21 0.76 0.77 0.75 0.75 20.4M
2023-08-18 0.77 0.78 0.76 0.76 26.1M
2023-08-17 0.77 0.78 0.76 0.78 20.7M
2023-08-16 0.77 0.78 0.77 0.77 19.9M
2023-08-15 0.77 0.77 0.76 0.77 29.9M
2023-08-14 0.77 0.78 0.76 0.78 22.9M
2023-08-11 0.79 0.79 0.78 0.78 28.9M
2023-08-10 0.79 0.79 0.78 0.79 26.8M
2023-08-09 0.77 0.80 0.77 0.79 29.1M
2023-08-08 0.77 0.78 0.77 0.77 29.0M
2023-08-07 0.80 0.80 0.77 0.77 27.5M
2023-08-04 0.81 0.82 0.80 0.80 28.0M
2023-08-03 0.79 0.81 0.79 0.81 24.5M
2023-08-02 0.80 0.81 0.79 0.80 23.3M
2023-08-01 0.80 0.82 0.80 0.81 28.4M
2023-07-31 0.83 0.83 0.80 0.81 30.4M
2023-07-28 0.83 0.83 0.81 0.83 33.0M
2023-07-27 0.82 0.82 0.81 0.82 30.8M
2023-07-26 0.80 0.82 0.80 0.82 32.3M
2023-07-25 0.80 0.80 0.79 0.80 30.3M
2023-07-24 0.80 0.80 0.79 0.79 28.7M
2023-07-21 0.78 0.80 0.78 0.79 34.0M
2023-07-20 0.78 0.79 0.77 0.78 25.5M
2023-07-19 0.78 0.78 0.78 0.78 30.9M
2023-07-18 0.78 0.78 0.77 0.78 26.7M
2023-07-17 0.79 0.80 0.78 0.78 22.5M
2023-07-14 0.81 0.81 0.79 0.79 29.4M
2023-07-13 0.78 0.80 0.78 0.80 29.9M
2023-07-12 0.79 0.79 0.78 0.78 26.0M
2023-07-11 0.79 0.79 0.78 0.79 31.6M
2023-07-10 0.77 0.79 0.77 0.78 32.7M
2023-07-07 0.77 0.78 0.77 0.77 27.0M
2023-07-06 0.78 0.78 0.77 0.77 29.9M
2023-07-05 0.79 0.80 0.78 0.79 33.3M
2023-07-04 0.79 0.80 0.78 0.79 27.0M
2023-07-03 0.79 0.79 0.78 0.79 29.1M
2023-06-30 0.77 0.79 0.77 0.78 16.7M
2023-06-29 0.77 0.78 0.77 0.77 29.2M
2023-06-28 0.78 0.78 0.77 0.77 26.6M
2023-06-27 0.78 0.79 0.78 0.78 32.6M
2023-06-26 0.78 0.78 0.77 0.78 23.4M
2023-06-21 0.80 0.80 0.78 0.78 29.7M
2023-06-20 0.81 0.81 0.80 0.80 18.3M
2023-06-19 0.81 0.81 0.80 0.80 8.5M
2023-06-16 0.81 0.81 0.80 0.81 13.6M
2023-06-15 0.79 0.81 0.79 0.80 17.7M
2023-06-14 0.79 0.79 0.78 0.79 34.1M
2023-06-13 0.79 0.79 0.72 0.79 11.5M
2023-06-12 0.79 0.79 0.78 0.79 32.0M
2023-06-09 0.79 0.79 0.78 0.79 11.4M
2023-06-08 0.79 0.79 0.78 0.78 36.2M
2023-06-07 0.81 0.81 0.79 0.79 30.4M
2023-06-06 0.82 0.83 0.80 0.81 31.5M
2023-06-05 0.84 0.84 0.82 0.83 20.6M
2023-06-02 0.83 0.84 0.83 0.84 21.0M
2023-06-01 0.82 0.84 0.82 0.83 10.1M
2023-05-31 0.83 0.84 0.82 0.83 12.8M
2023-05-30 0.84 0.85 0.82 0.83 26.8M
2023-05-29 0.85 0.85 0.84 0.84 24.5M
2023-05-26 0.85 0.85 0.84 0.85 32.3M
2023-05-25 0.85 0.85 0.84 0.85 26.0M
2023-05-24 0.87 0.87 0.85 0.85 35.4M
2023-05-23 0.86 0.88 0.86 0.87 18.1M
2023-05-22 0.86 0.87 0.86 0.86 24.8M
2023-05-19 0.84 0.86 0.84 0.86 38.5M
2023-05-18 0.86 0.87 0.84 0.85 32.3M
2023-05-17 0.87 0.87 0.86 0.86 12.5M
2023-05-16 0.87 0.87 0.85 0.87 12.6M
2023-05-15 0.85 0.86 0.84 0.86 31.7M
2023-05-12 0.85 0.86 0.84 0.84 25.9M
2023-05-11 0.85 0.86 0.85 0.85 19.7M
2023-05-10 0.85 0.85 0.84 0.85 27.1M
2023-05-09 0.86 0.86 0.85 0.85 16.3M
2023-05-08 0.86 0.87 0.85 0.86 18.9M
2023-05-05 0.88 0.88 0.86 0.86 18.1M
2023-05-04 0.88 0.88 0.87 0.88 26.4M
2023-04-28 0.88 0.89 0.87 0.88 17.4M
2023-04-27 0.87 0.88 0.87 0.88 25.0M
2023-04-26 0.87 0.88 0.86 0.87 34.7M
2023-04-25 0.90 0.90 0.86 0.87 38.4M
2023-04-24 0.90 0.91 0.89 0.90 36.0M
2023-04-21 0.90 0.91 0.90 0.90 23.1M
2023-04-20 0.91 0.92 0.90 0.90 24.4M
2023-04-19 0.94 0.94 0.92 0.92 25.0M
2023-04-18 0.94 0.94 0.93 0.93 25.9M
2023-04-17 0.94 0.94 0.93 0.94 15.2M
2023-04-14 0.94 0.95 0.93 0.94 33.0M
2023-04-13 0.92 0.94 0.92 0.94 33.8M
2023-04-12 0.93 0.94 0.92 0.92 22.7M
2023-04-11 0.93 0.94 0.92 0.93 23.5M
2023-04-10 0.94 0.95 0.93 0.93 25.3M
2023-04-07 0.91 0.93 0.91 0.93 27.1M
2023-04-06 0.90 0.91 0.90 0.91 18.7M
2023-04-04 0.89 0.90 0.89 0.90 29.8M
2023-04-03 0.90 0.90 0.89 0.89 40.9M
2023-03-31 0.90 0.90 0.89 0.89 10.3M
2023-03-30 0.90 0.90 0.89 0.90 15.5M
2023-03-29 0.91 0.91 0.90 0.90 24.2M
2023-03-28 0.92 0.93 0.91 0.91 20.7M
2023-03-27 0.91 0.93 0.91 0.92 25.7M
2023-03-24 0.92 0.93 0.91 0.91 18.7M
2023-03-23 0.92 0.93 0.91 0.92 31.2M
2023-03-22 0.93 0.93 0.92 0.93 15.9M
2023-03-21 0.90 0.92 0.90 0.92 31.5M
2023-03-20 0.91 0.91 0.89 0.90 42.4M
2023-03-17 0.92 0.93 0.91 0.91 44.8M
2023-03-16 0.93 0.94 0.92 0.92 35.6M
2023-03-15 0.95 0.95 0.94 0.94 30.3M
2023-03-14 0.94 0.95 0.93 0.94 43.2M
2023-03-13 0.94 0.95 0.93 0.94 34.4M
2023-03-10 0.94 0.96 0.94 0.95 38.0M
2023-03-09 0.94 0.95 0.94 0.95 42.8M
2023-03-08 0.94 0.94 0.93 0.94 37.9M
2023-03-07 0.96 0.96 0.94 0.95 41.1M
2023-03-06 0.96 0.96 0.95 0.96 36.4M
2023-03-03 0.96 0.97 0.95 0.96 40.6M
2023-03-02 0.96 0.97 0.95 0.95 20.5M
2023-03-01 0.97 0.97 0.96 0.96 25.7M
2023-02-28 0.96 0.97 0.96 0.97 33.6M
2023-02-27 0.96 0.97 0.95 0.95 26.6M
2023-02-24 0.98 0.98 0.96 0.96 38.9M
2023-02-23 0.98 0.99 0.97 0.97 14.0M
2023-02-22 0.97 0.99 0.97 0.98 27.0M
2023-02-21 0.99 0.99 0.98 0.98 37.6M
2023-02-20 0.98 0.99 0.96 0.99 41.0M
2023-02-17 0.97 0.98 0.97 0.98 31.4M
2023-02-16 0.98 0.99 0.96 0.97 33.3M
2023-02-15 1.00 1.00 0.98 0.98 42.5M
2023-02-14 1.00 1.00 0.99 1.00 29.3M
2023-02-13 1.00 1.01 0.99 1.00 24.7M
2023-02-10 1.00 1.00 0.99 1.00 31.3M
2023-02-09 0.99 1.00 0.99 1.00 23.3M
2023-02-08 0.99 1.00 0.99 0.99 37.8M
2023-02-07 0.99 1.00 0.98 0.99 26.8M
2023-02-06 1.00 1.00 0.99 0.99 27.8M
2023-02-03 1.01 1.02 1.00 1.01 36.6M
2023-02-02 1.01 1.02 1.00 1.01 36.3M
2023-02-01 1.00 1.01 0.99 1.01 44.6M
2023-01-31 1.02 1.02 1.00 1.00 51.2M
2023-01-30 1.03 1.05 1.02 1.02 48.9M
2023-01-20 1.04 1.05 1.03 1.03 45.0M
2023-01-19 1.03 1.05 1.02 1.04 38.8M
2023-01-18 1.03 1.04 1.02 1.03 48.7M
2023-01-17 1.04 1.06 1.03 1.03 33.5M
2023-01-16 1.01 1.06 1.01 1.04 34.0M
2023-01-13 0.99 1.01 0.99 1.01 32.8M
2023-01-12 1.00 1.00 0.99 0.99 34.0M
2023-01-11 1.00 1.02 1.00 1.00 32.1M
2023-01-10 0.98 1.01 0.98 1.00 34.7M
2023-01-09 0.98 0.99 0.98 0.99 26.2M
2023-01-06 0.99 0.99 0.98 0.98 28.4M
2023-01-05 0.95 1.00 0.95 0.99 30.9M
2023-01-04 0.95 0.96 0.95 0.96 21.2M
2023-01-03 0.94 0.95 0.94 0.95 20.2M