ICBCCS CNI NEV Battery ETF (159840)

159840
🏛️ 중국 →
0.82
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 0.82 0.83 0.82 0.83 9,844.7K
09:35 0.83 0.83 0.82 0.83 11,519.5K
09:40 0.83 0.83 0.83 0.83 10,560.5K
09:45 0.83 0.83 0.83 0.83 10,199.0K
09:50 0.82 0.83 0.82 0.83 5,079.8K
09:55 0.83 0.83 0.83 0.83 3,603.9K
10:00 0.83 0.83 0.83 0.83 2,477.1K
10:05 0.83 0.83 0.82 0.83 2,250.8K
10:10 0.83 0.83 0.83 0.83 3,869.1K
10:15 0.83 0.83 0.83 0.83 4,544.2K
10:20 0.83 0.83 0.83 0.83 3,534.3K
10:25 0.83 0.83 0.83 0.83 1,813.7K
10:30 0.83 0.84 0.83 0.83 4,505.3K
10:35 0.83 0.84 0.83 0.83 1,689.3K
10:40 0.83 0.83 0.83 0.83 1,462.2K
10:45 0.83 0.84 0.83 0.83 2,797.5K
10:50 0.83 0.84 0.83 0.84 7,557.5K
10:55 0.84 0.84 0.83 0.83 3,611.5K
11:00 0.83 0.84 0.83 0.84 3,490.5K
11:05 0.84 0.85 0.84 0.84 8,811.0K
11:10 0.85 0.85 0.84 0.85 6,085.5K
11:15 0.85 0.85 0.84 0.85 8,838.2K
11:20 0.85 0.85 0.84 0.85 6,947.9K
11:25 0.85 0.85 0.84 0.85 2,579.3K
11:30 0.84 0.84 0.84 0.84 2.5K
13:00 0.85 0.85 0.84 0.84 7,148.8K
13:05 0.84 0.84 0.84 0.84 3,609.5K
13:10 0.84 0.84 0.84 0.84 2,432.5K
13:15 0.84 0.84 0.84 0.84 2,968.0K
13:20 0.84 0.84 0.84 0.84 2,514.0K
13:25 0.84 0.84 0.83 0.84 1,839.1K
13:30 0.84 0.84 0.83 0.83 5,834.4K
13:35 0.83 0.84 0.83 0.84 1,407.4K
13:40 0.84 0.84 0.84 0.84 2,165.7K
13:45 0.84 0.84 0.84 0.84 1,612.8K
13:50 0.84 0.84 0.83 0.84 1,634.6K
13:55 0.84 0.84 0.84 0.84 1,761.3K
14:00 0.84 0.84 0.84 0.84 2,780.1K
14:05 0.84 0.84 0.84 0.84 1,173.0K
14:10 0.84 0.84 0.84 0.84 902.4K
14:15 0.84 0.84 0.84 0.84 1,629.0K
14:20 0.84 0.84 0.84 0.84 837.0K
14:25 0.84 0.84 0.84 0.84 2,173.0K
14:30 0.84 0.84 0.84 0.84 1,369.8K
14:35 0.84 0.84 0.84 0.84 5,007.6K
14:40 0.84 0.84 0.84 0.84 3,459.0K
14:45 0.84 0.84 0.84 0.84 4,509.8K
14:50 0.84 0.84 0.83 0.83 5,413.6K
14:55 0.83 0.83 0.83 0.83 856.5K
15:00 0.83 0.83 0.83 0.83 1,197.0K
15:40 0.83 0.83 0.83 0.83 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 0.83 0.85 0.82 0.82 186.8M
2025-09-25 0.82 0.85 0.82 0.83 193.9M
2025-09-24 0.79 0.82 0.79 0.82 233.5M
2025-09-23 0.79 0.81 0.78 0.80 293.1M
2025-09-22 0.78 0.80 0.78 0.79 192.9M
2025-09-19 0.78 0.80 0.78 0.78 250.2M
2025-09-18 0.79 0.80 0.77 0.79 296.4M
2025-09-17 0.78 0.80 0.77 0.79 254.3M
2025-09-16 0.77 0.78 0.76 0.78 237.3M
2025-09-15 0.76 0.80 0.76 0.78 452.5M
2025-09-12 0.76 0.77 0.75 0.75 326.1M
2025-09-11 0.74 0.76 0.73 0.76 326.7M
2025-09-10 0.74 0.75 0.73 0.75 318.4M
2025-09-09 0.75 0.77 0.74 0.75 350.6M
2025-09-08 0.76 0.78 0.74 0.76 679.1M
2025-09-05 0.68 0.75 0.68 0.75 524.5M
2025-09-04 0.69 0.71 0.67 0.68 346.3M
2025-09-03 0.68 0.70 0.68 0.68 314.8M
2025-09-02 0.69 0.69 0.67 0.68 303.9M
2025-09-01 0.69 0.69 0.67 0.69 388.8M
2025-08-29 0.64 0.69 0.64 0.68 340.7M
2025-08-28 0.63 0.64 0.62 0.64 117.7M
2025-08-27 0.64 0.66 0.63 0.63 127.0M
2025-08-26 0.65 0.65 0.64 0.64 82.9M
2025-08-25 0.64 0.65 0.64 0.65 98.6M
2025-08-22 0.62 0.64 0.62 0.64 87.9M
2025-08-21 0.62 0.63 0.62 0.62 66.1M
2025-08-20 0.62 0.62 0.61 0.62 69.3M
2025-08-19 0.62 0.62 0.61 0.62 75.1M
2025-08-18 0.61 0.62 0.61 0.62 94.4M
2025-08-15 0.59 0.61 0.59 0.61 89.5M
2025-08-14 0.60 0.60 0.59 0.60 94.3M
2025-08-13 0.59 0.60 0.59 0.60 117.6M
2025-08-12 0.60 0.60 0.59 0.59 100.8M
2025-08-11 0.59 0.60 0.58 0.60 213.9M
2025-08-08 0.58 0.58 0.58 0.58 53.4M
2025-08-07 0.58 0.58 0.58 0.58 71.1M
2025-08-06 0.58 0.58 0.58 0.58 64.5M
2025-08-05 0.58 0.58 0.58 0.58 83.6M
2025-08-04 0.57 0.58 0.57 0.58 47.7M
2025-08-01 0.58 0.58 0.57 0.58 57.9M
2025-07-31 0.59 0.59 0.58 0.58 119.0M
2025-07-30 0.61 0.61 0.59 0.59 95.8M
2025-07-29 0.61 0.61 0.61 0.61 115.0M
2025-07-28 0.61 0.61 0.60 0.61 62.2M
2025-07-25 0.61 0.61 0.60 0.61 67.1M
2025-07-24 0.59 0.61 0.59 0.61 101.7M
2025-07-23 0.60 0.60 0.59 0.59 64.8M
2025-07-22 0.59 0.60 0.59 0.60 81.7M
2025-07-21 0.58 0.59 0.58 0.59 43.6M
2025-07-18 0.58 0.58 0.57 0.58 144.0M
2025-07-17 0.56 0.57 0.56 0.57 58.2M
2025-07-16 0.56 0.57 0.56 0.57 40.7M
2025-07-15 0.57 0.57 0.56 0.57 48.9M
2025-07-14 0.57 0.57 0.57 0.57 33.1M
2025-07-11 0.57 0.57 0.56 0.57 60.4M
2025-07-10 0.57 0.57 0.56 0.57 33.3M
2025-07-09 0.57 0.57 0.56 0.57 44.0M
2025-07-08 0.56 0.57 0.56 0.57 61.9M
2025-07-07 0.56 0.56 0.56 0.56 38.4M
2025-07-04 0.57 0.57 0.56 0.56 50.5M
2025-07-03 0.56 0.57 0.56 0.57 64.0M
2025-07-02 0.56 0.56 0.56 0.56 32.1M
2025-07-01 0.56 0.56 0.56 0.56 32.5M
2025-06-30 0.56 0.57 0.56 0.57 37.9M
2025-06-27 0.57 0.57 0.56 0.56 44.4M
2025-06-26 0.57 0.57 0.56 0.56 69.0M
2025-06-25 0.56 0.57 0.56 0.57 100.8M
2025-06-24 0.54 0.56 0.54 0.56 92.7M
2025-06-23 0.53 0.54 0.53 0.54 47.8M
2025-06-20 0.53 0.54 0.53 0.53 37.3M
2025-06-19 0.53 0.55 0.53 0.53 45.3M
2025-06-18 0.53 0.54 0.53 0.54 30.1M
2025-06-17 0.53 0.54 0.53 0.54 28.1M
2025-06-16 0.53 0.53 0.53 0.53 28.6M
2025-06-13 0.54 0.54 0.53 0.53 31.9M
2025-06-12 0.54 0.54 0.54 0.54 36.8M
2025-06-11 0.54 0.55 0.53 0.55 60.4M
2025-06-10 0.54 0.54 0.53 0.53 44.3M
2025-06-09 0.54 0.54 0.53 0.54 33.2M
2025-06-06 0.54 0.54 0.54 0.54 38.2M
2025-06-05 0.54 0.54 0.53 0.54 37.0M
2025-06-04 0.53 0.54 0.53 0.54 37.6M
2025-06-03 0.53 0.53 0.53 0.53 17.7M
2025-05-30 0.54 0.54 0.53 0.53 32.5M
2025-05-29 0.54 0.54 0.53 0.54 32.5M
2025-05-28 0.54 0.54 0.53 0.53 37.0M
2025-05-27 0.55 0.55 0.54 0.54 33.8M
2025-05-26 0.56 0.56 0.54 0.55 43.7M
2025-05-23 0.56 0.57 0.56 0.56 52.4M
2025-05-22 0.57 0.57 0.56 0.56 41.5M
2025-05-21 0.56 0.57 0.56 0.57 83.1M
2025-05-20 0.55 0.56 0.55 0.56 48.1M
2025-05-19 0.55 0.55 0.54 0.55 30.2M
2025-05-16 0.55 0.56 0.55 0.55 46.7M
2025-05-15 0.56 0.56 0.55 0.55 41.6M
2025-05-14 0.55 0.56 0.55 0.56 42.2M
2025-05-13 0.56 0.56 0.55 0.55 46.2M
2025-05-12 0.55 0.55 0.54 0.55 48.8M
2025-05-09 0.54 0.54 0.53 0.54 40.9M
2025-05-08 0.53 0.54 0.53 0.54 45.5M
2025-05-07 0.53 0.54 0.53 0.53 34.0M
2025-05-06 0.52 0.53 0.52 0.53 42.1M
2025-04-30 0.52 0.52 0.52 0.52 39.0M
2025-04-29 0.52 0.52 0.52 0.52 37.1M
2025-04-28 0.53 0.53 0.52 0.52 36.6M
2025-04-25 0.53 0.53 0.52 0.53 38.9M
2025-04-24 0.53 0.53 0.52 0.52 44.1M
2025-04-23 0.53 0.53 0.52 0.53 44.8M
2025-04-22 0.52 0.52 0.51 0.52 43.3M
2025-04-21 0.51 0.52 0.50 0.52 44.4M
2025-04-18 0.50 0.51 0.50 0.51 36.5M
2025-04-17 0.50 0.51 0.50 0.50 45.4M
2025-04-16 0.51 0.51 0.50 0.51 60.1M
2025-04-15 0.51 0.52 0.51 0.51 50.4M
2025-04-14 0.52 0.52 0.51 0.51 43.5M
2025-04-11 0.49 0.51 0.49 0.51 64.3M
2025-04-10 0.50 0.51 0.49 0.50 91.8M
2025-04-09 0.48 0.49 0.46 0.48 88.3M
2025-04-08 0.48 0.49 0.47 0.48 129.2M
2025-04-07 0.51 0.51 0.49 0.49 97.0M
2025-04-03 0.55 0.56 0.55 0.55 63.8M
2025-04-02 0.56 0.56 0.55 0.56 51.1M
2025-04-01 0.56 0.56 0.56 0.56 58.8M
2025-03-31 0.57 0.57 0.56 0.56 87.2M
2025-03-28 0.58 0.58 0.57 0.57 163.4M
2025-03-27 0.57 0.58 0.57 0.58 51.0M
2025-03-26 0.57 0.58 0.57 0.57 50.8M
2025-03-25 0.57 0.58 0.57 0.57 48.0M
2025-03-24 0.57 0.58 0.57 0.57 58.6M
2025-03-21 0.59 0.59 0.57 0.57 80.7M
2025-03-20 0.60 0.60 0.59 0.59 57.6M
2025-03-19 0.59 0.60 0.59 0.59 86.1M
2025-03-18 0.59 0.60 0.59 0.59 174.0M
2025-03-17 0.60 0.60 0.59 0.59 70.5M
2025-03-14 0.58 0.59 0.58 0.59 108.3M
2025-03-13 0.58 0.58 0.57 0.58 65.7M
2025-03-12 0.58 0.58 0.58 0.58 53.7M
2025-03-11 0.57 0.58 0.57 0.58 70.5M
2025-03-10 0.58 0.59 0.57 0.58 62.8M
2025-03-07 0.59 0.59 0.58 0.58 69.9M
2025-03-06 0.58 0.59 0.58 0.59 103.5M
2025-03-05 0.58 0.58 0.57 0.58 85.0M
2025-03-04 0.58 0.58 0.57 0.58 115.3M
2025-03-03 0.58 0.61 0.58 0.60 268.1M
2025-02-28 0.59 0.59 0.57 0.58 89.1M
2025-02-27 0.59 0.60 0.58 0.59 111.8M
2025-02-26 0.58 0.59 0.58 0.59 98.0M
2025-02-25 0.58 0.59 0.57 0.58 88.2M
2025-02-24 0.59 0.59 0.58 0.58 78.3M
2025-02-21 0.57 0.59 0.57 0.59 118.1M
2025-02-20 0.57 0.57 0.57 0.57 76.6M
2025-02-19 0.56 0.57 0.56 0.57 119.2M
2025-02-18 0.57 0.58 0.56 0.57 121.3M
2025-02-17 0.57 0.57 0.56 0.56 139.0M
2025-02-14 0.56 0.57 0.56 0.57 106.3M
2025-02-13 0.56 0.56 0.55 0.56 102.2M
2025-02-12 0.54 0.56 0.54 0.56 97.0M
2025-02-11 0.55 0.55 0.54 0.55 79.6M
2025-02-10 0.55 0.55 0.54 0.55 109.1M
2025-02-07 0.54 0.56 0.54 0.55 140.6M
2025-02-06 0.52 0.54 0.51 0.54 151.1M
2025-02-05 0.52 0.52 0.52 0.52 58.0M
2025-01-27 0.52 0.52 0.51 0.52 59.1M
2025-01-24 0.51 0.53 0.51 0.52 75.5M
2025-01-23 0.52 0.53 0.51 0.51 71.8M
2025-01-22 0.52 0.53 0.52 0.52 57.0M
2025-01-21 0.53 0.53 0.52 0.53 72.1M
2025-01-20 0.52 0.53 0.52 0.53 82.9M
2025-01-17 0.51 0.52 0.51 0.52 62.1M
2025-01-16 0.52 0.52 0.51 0.51 74.0M
2025-01-15 0.52 0.52 0.51 0.51 67.3M
2025-01-14 0.50 0.52 0.50 0.52 117.3M
2025-01-13 0.49 0.50 0.49 0.50 70.4M
2025-01-10 0.50 0.51 0.50 0.50 74.7M
2025-01-09 0.49 0.50 0.49 0.50 80.9M
2025-01-08 0.50 0.50 0.49 0.50 75.7M
2025-01-07 0.49 0.50 0.49 0.50 85.3M
2025-01-06 0.50 0.50 0.49 0.50 94.6M
2025-01-03 0.51 0.51 0.49 0.50 128.3M
2025-01-02 0.52 0.52 0.50 0.51 104.6M