ICBCCS CSI GX Cntrl-SOEs Mdrn Enrgy ETF (561260)

561260
🏛️ 중국 →
1.14
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 0.93 0.94 0.93 0.94 29.9M
2023-12-28 0.93 0.94 0.93 0.93 39.3M
2023-12-27 0.92 0.93 0.92 0.93 23.6M
2023-12-26 0.92 0.93 0.92 0.92 26.3M
2023-12-25 0.92 0.92 0.91 0.92 59.8M
2023-12-22 0.91 0.92 0.91 0.92 30.4M
2023-12-21 0.91 0.91 0.90 0.91 25.7M
2023-12-20 0.92 0.92 0.91 0.91 21.6M
2023-12-19 0.91 0.91 0.91 0.91 23.2M
2023-12-18 0.92 0.92 0.91 0.91 23.4M
2023-12-15 0.92 0.92 0.91 0.91 19.1M
2023-12-14 0.92 0.92 0.92 0.92 21.6M
2023-12-13 0.92 0.93 0.92 0.92 23.7M
2023-12-12 0.91 0.93 0.91 0.93 21.2M
2023-12-11 0.92 0.92 0.91 0.92 24.3M
2023-12-08 0.91 0.92 0.91 0.92 20.5M
2023-12-07 0.91 0.92 0.91 0.91 58.1M
2023-12-06 0.92 0.92 0.91 0.92 21.1M
2023-12-05 0.93 0.93 0.92 0.92 29.0M
2023-12-04 0.93 0.93 0.93 0.93 20.4M
2023-12-01 0.93 0.93 0.93 0.93 22.4M
2023-11-30 0.92 0.93 0.92 0.93 19.8M
2023-11-29 0.93 0.93 0.92 0.92 21.4M
2023-11-28 0.92 0.93 0.92 0.93 19.7M
2023-11-27 0.93 0.93 0.92 0.93 20.4M
2023-11-24 0.93 0.93 0.93 0.93 21.8M
2023-11-23 0.93 0.93 0.93 0.93 13.8M
2023-11-22 0.93 0.93 0.93 0.93 22.9M
2023-11-21 0.94 0.94 0.93 0.93 14.3M
2023-11-20 0.93 0.94 0.93 0.94 14.9M
2023-11-17 0.93 0.94 0.93 0.93 14.3M
2023-11-16 0.94 0.94 0.93 0.94 17.8M
2023-11-15 0.93 0.94 0.93 0.94 15.3M
2023-11-14 0.93 0.94 0.93 0.93 14.8M
2023-11-13 0.93 0.94 0.93 0.93 15.1M
2023-11-10 0.93 0.93 0.92 0.93 41.0M
2023-11-09 0.93 0.93 0.92 0.93 18.0M
2023-11-08 0.93 0.93 0.92 0.93 15.5M
2023-11-07 0.93 0.93 0.93 0.93 17.2M
2023-11-06 0.94 0.94 0.93 0.93 20.1M
2023-11-03 0.94 0.95 0.94 0.94 16.9M
2023-11-02 0.94 0.95 0.94 0.94 11.1M
2023-11-01 0.94 0.94 0.94 0.94 16.4M
2023-10-31 0.94 0.94 0.93 0.94 19.4M
2023-10-30 0.94 0.94 0.94 0.94 18.0M
2023-10-27 0.93 0.94 0.93 0.94 23.4M
2023-10-26 0.92 0.93 0.92 0.93 15.3M
2023-10-25 0.92 0.93 0.92 0.92 20.4M
2023-10-24 0.92 0.93 0.91 0.93 17.3M
2023-10-23 0.93 0.93 0.91 0.92 19.2M
2023-10-20 0.94 0.94 0.93 0.94 12.4M
2023-10-19 0.95 0.95 0.93 0.93 15.1M
2023-10-18 0.95 0.96 0.95 0.95 16.4M
2023-10-17 0.95 0.96 0.95 0.96 14.3M
2023-10-16 0.95 0.95 0.94 0.95 18.4M
2023-10-13 0.95 0.95 0.94 0.95 15.8M
2023-10-12 0.95 0.96 0.95 0.95 23.5M
2023-10-11 0.95 0.96 0.94 0.95 26.4M
2023-10-10 0.96 0.96 0.95 0.95 20.9M
2023-10-09 0.96 0.96 0.95 0.96 14.0M
2023-09-28 0.96 0.96 0.96 0.96 19.6M
2023-09-27 0.96 0.96 0.96 0.96 22.3M
2023-09-26 0.96 0.96 0.96 0.96 21.3M
2023-09-25 0.97 0.97 0.96 0.96 18.7M
2023-09-22 0.96 0.97 0.96 0.97 20.9M
2023-09-21 0.97 0.97 0.96 0.96 20.7M
2023-09-20 0.97 0.97 0.97 0.97 29.4M
2023-09-19 0.97 0.97 0.97 0.97 20.5M
2023-09-18 0.97 0.97 0.97 0.97 27.9M
2023-09-15 0.98 0.98 0.97 0.98 45.5M
2023-09-14 0.97 0.98 0.97 0.98 51.6M
2023-09-13 0.97 0.98 0.97 0.97 17.7M
2023-09-12 0.97 0.98 0.97 0.97 15.8M
2023-09-11 0.97 0.97 0.97 0.97 12.6M
2023-09-08 0.96 0.97 0.96 0.97 25.9M
2023-09-07 0.97 0.97 0.96 0.96 20.2M
2023-09-06 0.97 0.97 0.97 0.97 20.1M
2023-09-05 0.97 0.98 0.97 0.97 23.0M
2023-09-04 0.96 0.97 0.96 0.97 30.8M
2023-09-01 0.95 0.96 0.95 0.96 37.6M
2023-08-31 0.95 0.96 0.95 0.95 22.7M
2023-08-30 0.96 0.97 0.95 0.96 33.2M
2023-08-29 0.95 0.96 0.95 0.96 21.2M
2023-08-28 0.96 0.98 0.95 0.96 21.9M
2023-08-25 0.95 0.96 0.94 0.95 28.7M
2023-08-24 0.95 0.96 0.94 0.95 56.2M
2023-08-23 0.96 0.97 0.95 0.95 19.7M
2023-08-22 0.96 0.97 0.95 0.97 66.0M
2023-08-21 0.97 0.97 0.96 0.96 37.2M
2023-08-18 0.97 0.98 0.97 0.97 46.7M
2023-08-17 0.97 0.98 0.96 0.98 47.1M
2023-08-16 0.98 0.98 0.97 0.97 54.0M
2023-08-15 0.98 0.99 0.97 0.98 54.6M
2023-08-14 0.97 0.98 0.97 0.98 40.3M
2023-08-11 0.99 1.00 0.98 0.98 40.3M
2023-08-10 0.99 1.00 0.99 1.00 222.1M
2023-08-09 1.00 1.00 0.99 0.99 517.1M