ICBCCS CNI Semiconductor Chip ETF (159665)

159665
🏛️ 중국 →
1.89
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 0.94 0.94 0.93 0.94 12.9M
2023-12-28 0.92 0.94 0.91 0.94 20.6M
2023-12-27 0.90 0.92 0.90 0.92 13.1M
2023-12-26 0.92 0.92 0.90 0.90 21.7M
2023-12-25 0.93 0.93 0.92 0.92 11.9M
2023-12-22 0.93 0.94 0.93 0.93 19.2M
2023-12-21 0.93 0.94 0.92 0.94 13.4M
2023-12-20 0.94 0.94 0.93 0.93 12.8M
2023-12-19 0.93 0.95 0.93 0.94 14.1M
2023-12-18 0.94 0.94 0.93 0.93 14.1M
2023-12-15 0.95 0.95 0.94 0.94 16.5M
2023-12-14 0.95 0.96 0.94 0.95 15.7M
2023-12-13 0.96 0.97 0.95 0.95 18.4M
2023-12-12 0.96 0.97 0.95 0.96 12.9M
2023-12-11 0.94 0.96 0.93 0.96 15.7M
2023-12-08 0.94 0.94 0.93 0.94 22.5M
2023-12-07 0.94 0.94 0.93 0.93 17.4M
2023-12-06 0.94 0.95 0.94 0.94 15.3M
2023-12-05 0.97 0.97 0.94 0.94 19.8M
2023-12-04 0.98 0.99 0.97 0.97 14.7M
2023-12-01 0.97 0.98 0.97 0.98 16.3M
2023-11-30 0.98 0.98 0.97 0.98 9.6M
2023-11-29 0.98 0.99 0.98 0.98 14.2M
2023-11-28 0.98 0.98 0.97 0.98 15.3M
2023-11-27 0.97 0.98 0.96 0.98 14.8M
2023-11-24 0.98 0.98 0.97 0.97 15.0M
2023-11-23 0.97 0.98 0.97 0.98 13.3M
2023-11-22 0.99 0.99 0.97 0.97 19.3M
2023-11-21 1.00 1.00 0.99 0.99 19.6M
2023-11-20 1.00 1.00 0.99 1.00 14.2M
2023-11-17 1.00 1.01 1.00 1.00 12.0M
2023-11-16 1.02 1.02 1.00 1.00 23.5M
2023-11-15 1.03 1.03 1.01 1.02 16.4M
2023-11-14 1.01 1.02 1.01 1.02 16.9M
2023-11-13 1.01 1.02 1.00 1.01 17.0M
2023-11-10 1.01 1.02 1.01 1.01 18.2M
2023-11-09 1.03 1.03 1.01 1.01 19.7M
2023-11-08 1.02 1.04 1.02 1.03 37.4M
2023-11-07 1.02 1.03 1.02 1.02 19.4M
2023-11-06 1.01 1.03 1.00 1.02 40.6M
2023-11-03 0.99 1.01 0.98 1.00 27.4M
2023-11-02 0.99 1.00 0.98 0.98 17.4M
2023-11-01 1.00 1.00 0.99 0.99 17.4M
2023-10-31 1.00 1.01 0.99 1.00 19.2M
2023-10-30 0.96 1.00 0.96 1.00 53.9M
2023-10-27 0.94 0.96 0.93 0.96 20.3M
2023-10-26 0.94 0.94 0.93 0.94 13.5M
2023-10-25 0.94 0.94 0.93 0.94 15.2M
2023-10-24 0.92 0.94 0.91 0.94 19.2M
2023-10-23 0.94 0.94 0.92 0.92 17.6M
2023-10-20 0.96 0.96 0.94 0.94 17.8M
2023-10-19 0.95 0.98 0.95 0.96 26.5M
2023-10-18 0.96 0.97 0.95 0.95 16.4M
2023-10-17 0.95 0.97 0.95 0.96 16.7M
2023-10-16 0.98 0.98 0.95 0.95 22.4M
2023-10-13 0.97 0.98 0.97 0.98 14.1M
2023-10-12 0.98 0.98 0.97 0.98 21.1M
2023-10-11 0.96 0.98 0.96 0.98 32.5M
2023-10-10 0.96 0.97 0.96 0.96 17.9M
2023-10-09 0.95 0.96 0.94 0.96 21.2M
2023-09-28 0.94 0.95 0.93 0.95 19.9M
2023-09-27 0.94 0.95 0.94 0.94 23.6M
2023-09-26 0.95 0.95 0.94 0.94 17.8M
2023-09-25 0.96 0.96 0.94 0.95 18.9M
2023-09-22 0.93 0.96 0.93 0.96 25.3M
2023-09-21 0.94 0.94 0.93 0.94 21.6M
2023-09-20 0.95 0.95 0.94 0.94 19.5M
2023-09-19 0.96 0.96 0.94 0.95 23.1M
2023-09-18 0.97 0.97 0.95 0.96 20.8M
2023-09-15 0.96 0.98 0.95 0.97 26.0M
2023-09-14 0.97 0.97 0.95 0.96 17.9M
2023-09-13 0.98 0.99 0.96 0.97 22.5M
2023-09-12 0.99 0.99 0.98 0.98 17.2M
2023-09-11 0.99 1.00 0.98 0.99 21.1M
2023-09-08 0.98 0.99 0.98 0.99 21.5M
2023-09-07 1.02 1.02 0.98 0.98 37.0M
2023-09-06 1.00 1.02 0.99 1.02 38.8M
2023-09-05 1.01 1.02 1.00 1.00 32.9M
2023-09-04 0.99 1.00 0.99 1.00 21.1M
2023-09-01 1.00 1.01 0.98 0.99 21.4M
2023-08-31 0.99 1.00 0.98 1.00 30.0M
2023-08-30 0.98 1.01 0.98 0.99 51.5M
2023-08-29 0.94 0.97 0.93 0.97 30.2M
2023-08-28 0.98 0.98 0.93 0.94 27.7M
2023-08-25 0.94 0.94 0.92 0.93 25.3M
2023-08-24 0.93 0.96 0.93 0.95 24.4M
2023-08-23 0.95 0.95 0.93 0.93 11.7M
2023-08-22 0.95 0.96 0.93 0.95 27.1M
2023-08-21 0.95 0.96 0.94 0.94 22.7M
2023-08-18 0.97 0.97 0.95 0.95 17.5M
2023-08-17 0.95 0.97 0.95 0.96 16.3M
2023-08-16 0.97 0.98 0.96 0.96 26.4M
2023-08-15 1.00 1.00 0.97 0.98 37.7M
2023-08-14 1.00 1.00 0.99 1.00 30.3M
2023-08-11 1.03 1.03 1.01 1.01 41.6M
2023-08-10 1.02 1.03 1.02 1.03 25.7M
2023-08-09 1.04 1.04 1.02 1.03 27.9M
2023-08-08 1.04 1.04 1.03 1.03 16.5M
2023-08-07 1.05 1.05 1.04 1.04 21.0M
2023-08-04 1.05 1.06 1.04 1.04 27.3M
2023-08-03 1.05 1.05 1.04 1.05 21.6M
2023-08-02 1.04 1.05 1.04 1.05 28.3M
2023-08-01 1.04 1.05 1.04 1.04 19.0M
2023-07-31 1.03 1.05 1.03 1.04 28.5M
2023-07-28 1.03 1.04 1.02 1.03 31.0M
2023-07-27 1.04 1.04 1.02 1.03 28.8M
2023-07-26 1.04 1.05 1.03 1.04 18.9M
2023-07-25 1.03 1.04 1.03 1.04 25.3M
2023-07-24 1.03 1.03 1.02 1.02 18.3M
2023-07-21 1.04 1.04 1.03 1.03 33.9M
2023-07-20 1.06 1.06 1.03 1.04 37.1M
2023-07-19 1.06 1.07 1.05 1.05 36.9M
2023-07-18 1.06 1.08 1.06 1.06 26.2M
2023-07-17 1.07 1.07 1.06 1.07 36.7M
2023-07-14 1.07 1.09 1.07 1.07 22.9M
2023-07-13 1.05 1.08 1.05 1.07 38.7M
2023-07-12 1.08 1.08 1.05 1.05 46.4M
2023-07-11 1.05 1.08 1.05 1.08 65.7M
2023-07-10 1.05 1.06 1.05 1.05 24.0M
2023-07-07 1.06 1.06 1.04 1.05 28.3M
2023-07-06 1.06 1.08 1.06 1.06 37.2M
2023-07-05 1.07 1.08 1.06 1.06 70.3M
2023-07-04 1.05 1.09 1.05 1.07 65.8M
2023-07-03 1.05 1.06 1.04 1.05 44.7M
2023-06-30 1.04 1.05 1.03 1.05 32.6M
2023-06-29 1.05 1.06 1.04 1.04 29.2M
2023-06-28 1.05 1.06 1.03 1.05 40.5M
2023-06-27 1.05 1.06 1.04 1.04 154.2M
2023-06-26 1.05 1.06 1.03 1.05 74.4M
2023-06-21 1.10 1.10 1.06 1.06 73.9M
2023-06-20 1.11 1.11 1.09 1.10 37.3M
2023-06-19 1.10 1.11 1.09 1.11 34.7M
2023-06-16 1.09 1.10 1.08 1.10 27.8M
2023-06-15 1.09 1.10 1.08 1.09 31.2M
2023-06-14 1.09 1.10 1.08 1.09 19.2M
2023-06-13 1.07 1.10 1.06 1.09 36.3M
2023-06-12 1.06 1.07 1.06 1.07 20.7M
2023-06-09 1.05 1.06 1.04 1.06 31.6M
2023-06-08 1.07 1.07 1.05 1.05 29.2M
2023-06-07 1.06 1.08 1.06 1.07 22.6M
2023-06-06 1.10 1.10 1.07 1.07 34.3M
2023-06-05 1.10 1.12 1.10 1.10 25.0M
2023-06-02 1.10 1.11 1.09 1.10 20.3M
2023-06-01 1.10 1.11 1.09 1.10 22.6M
2023-05-31 1.09 1.10 1.08 1.10 27.3M
2023-05-30 1.09 1.10 1.07 1.09 23.7M
2023-05-29 1.09 1.10 1.08 1.09 37.8M
2023-05-26 1.07 1.09 1.07 1.08 28.1M
2023-05-25 1.06 1.07 1.05 1.07 23.4M
2023-05-24 1.06 1.08 1.05 1.06 23.7M
2023-05-23 1.08 1.08 1.06 1.06 27.4M
2023-05-22 1.09 1.11 1.08 1.08 24.0M
2023-05-19 1.07 1.10 1.07 1.09 45.2M
2023-05-18 1.08 1.08 1.07 1.07 22.5M
2023-05-17 1.06 1.08 1.06 1.07 27.3M
2023-05-16 1.05 1.07 1.05 1.06 27.7M
2023-05-15 1.04 1.05 1.03 1.05 23.8M
2023-05-12 1.06 1.07 1.04 1.04 32.1M
2023-05-11 1.05 1.06 1.05 1.06 23.3M
2023-05-10 1.06 1.06 1.04 1.05 32.8M
2023-05-09 1.08 1.09 1.06 1.06 38.4M
2023-05-08 1.08 1.09 1.07 1.08 28.2M
2023-05-05 1.09 1.10 1.08 1.08 25.8M
2023-05-04 1.12 1.12 1.09 1.09 30.3M
2023-04-28 1.10 1.13 1.09 1.12 34.3M
2023-04-27 1.10 1.12 1.09 1.11 22.2M
2023-04-26 1.12 1.13 1.09 1.10 29.2M
2023-04-25 1.16 1.17 1.12 1.13 31.8M
2023-04-24 1.19 1.20 1.15 1.16 28.7M
2023-04-21 1.25 1.26 1.19 1.19 41.4M
2023-04-20 1.22 1.27 1.22 1.26 31.3M
2023-04-19 1.23 1.26 1.23 1.24 26.3M
2023-04-18 1.25 1.26 1.22 1.24 31.9M
2023-04-17 1.27 1.28 1.25 1.26 29.2M
2023-04-14 1.22 1.27 1.19 1.27 57.2M
2023-04-13 1.26 1.27 1.21 1.21 49.7M
2023-04-12 1.25 1.27 1.23 1.26 33.8M
2023-04-11 1.24 1.26 1.21 1.25 35.9M
2023-04-10 1.28 1.30 1.23 1.24 39.9M
2023-04-07 1.27 1.29 1.25 1.28 30.6M
2023-04-06 1.21 1.30 1.21 1.27 48.1M
2023-04-04 1.20 1.24 1.19 1.22 44.4M
2023-04-03 1.14 1.20 1.14 1.20 33.5M
2023-03-31 1.13 1.14 1.12 1.14 39.0M
2023-03-30 1.11 1.14 1.11 1.13 45.6M
2023-03-29 1.08 1.13 1.07 1.11 52.4M
2023-03-28 1.10 1.11 1.08 1.08 45.6M
2023-03-27 1.13 1.13 1.10 1.11 43.9M
2023-03-24 1.14 1.14 1.12 1.13 41.0M
2023-03-23 1.08 1.14 1.08 1.14 64.2M
2023-03-22 1.09 1.10 1.08 1.09 41.0M
2023-03-21 1.10 1.10 1.08 1.09 35.0M
2023-03-20 1.07 1.10 1.06 1.09 41.0M
2023-03-17 1.07 1.08 1.06 1.07 49.5M
2023-03-16 1.06 1.08 1.05 1.06 39.4M
2023-03-15 1.07 1.09 1.06 1.07 43.4M
2023-03-14 1.03 1.07 1.03 1.07 52.2M
2023-03-13 1.03 1.04 1.02 1.04 27.6M
2023-03-10 1.04 1.05 1.03 1.04 40.1M
2023-03-09 1.03 1.05 1.03 1.04 34.5M
2023-03-08 1.03 1.04 1.02 1.03 18.2M
2023-03-07 1.05 1.06 1.03 1.03 36.7M
2023-03-06 1.06 1.06 1.04 1.06 26.7M
2023-03-03 1.04 1.06 1.04 1.05 31.0M
2023-03-02 1.04 1.05 1.03 1.03 17.5M
2023-03-01 1.03 1.04 1.03 1.04 18.6M
2023-02-28 1.03 1.03 1.02 1.03 25.1M
2023-02-27 1.04 1.05 1.02 1.03 25.8M
2023-02-24 1.05 1.06 1.04 1.04 22.8M
2023-02-23 1.05 1.05 1.04 1.05 22.5M
2023-02-22 1.05 1.06 1.04 1.05 19.6M
2023-02-21 1.05 1.06 1.04 1.05 24.5M
2023-02-20 1.05 1.06 1.04 1.05 32.4M
2023-02-17 1.08 1.08 1.04 1.05 47.6M
2023-02-16 1.10 1.12 1.07 1.08 57.1M
2023-02-15 1.10 1.10 1.08 1.10 40.0M
2023-02-14 1.10 1.12 1.09 1.10 44.8M
2023-02-13 1.09 1.10 1.08 1.10 39.0M
2023-02-10 1.10 1.11 1.09 1.09 43.9M
2023-02-09 1.06 1.10 1.05 1.10 51.1M
2023-02-08 1.07 1.08 1.06 1.06 26.4M
2023-02-07 1.07 1.08 1.06 1.07 23.2M
2023-02-06 1.08 1.09 1.07 1.07 28.5M
2023-02-03 1.08 1.10 1.07 1.09 35.8M
2023-02-02 1.08 1.11 1.08 1.09 47.0M
2023-02-01 1.06 1.08 1.06 1.07 29.6M
2023-01-31 1.08 1.08 1.05 1.06 31.7M
2023-01-30 1.09 1.10 1.08 1.09 39.0M
2023-01-20 1.08 1.09 1.08 1.09 29.7M
2023-01-19 1.06 1.08 1.05 1.08 48.8M
2023-01-18 1.06 1.06 1.05 1.06 47.0M
2023-01-17 1.04 1.06 1.04 1.06 96.2M
2023-01-16 1.00 1.04 1.00 1.03 105.7M
2023-01-13 1.01 1.01 1.00 1.01 38.8M
2023-01-12 1.01 1.01 1.00 1.01 41.1M
2023-01-11 1.02 1.03 1.00 1.01 99.7M
2023-01-10 1.01 1.02 1.01 1.02 203.8M
2023-01-09 1.00 1.02 1.00 1.01 229.9M
2023-01-06 1.00 1.01 1.00 1.00 346.3M