Invesco MSCI China All Shares Connect UCITS ETF

INMCHS
🏛️ 독일 →
28.46
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 27.60 27.60 27.39 27.59 0.0M
2021-12-29 27.49 27.56 27.33 27.33 0.0M
2021-12-28 27.85 27.95 27.77 27.77 0.0M
2021-12-27 27.74 28.00 27.74 27.99 0.0M
2021-12-23 27.88 28.03 27.88 28.03 0.0M
2021-12-22 27.87 27.93 27.82 27.88 0.0M
2021-12-21 27.61 27.93 27.61 27.93 0.0M
2021-12-20 27.58 27.58 27.28 27.28 0.0M
2021-12-17 27.82 27.94 27.62 27.94 0.0M
2021-12-16 28.45 28.49 28.28 28.28 0.0M
2021-12-15 28.41 28.41 27.98 27.98 0.0M
2021-12-14 28.75 28.75 28.48 28.61 0.0M
2021-12-13 29.11 29.16 28.73 28.73 0.0M
2021-12-10 29.04 29.14 29.00 29.03 0.0M
2021-12-09 29.31 29.31 29.08 29.24 0.0M
2021-12-08 28.94 29.11 28.94 29.11 0.0M
2021-12-07 28.65 28.84 28.65 28.84 0.0M
2021-12-06 28.15 28.34 28.00 28.34 0.0M
2021-12-03 28.64 28.64 28.09 28.09 0.0M
2021-12-02 28.68 28.68 28.50 28.50 0.0M
2021-12-01 28.52 28.74 28.52 28.74 0.0M
2021-11-30 28.51 28.57 28.48 28.57 0.0M
2021-11-29 28.84 28.84 28.65 28.65 0.0M
2021-11-26 29.07 29.07 28.53 28.53 0.0M
2021-11-25 29.67 29.70 29.62 29.64 0.0M
2021-11-24 29.49 29.54 29.46 29.54 0.0M
2021-11-23 29.54 29.57 29.51 29.57 0.0M
2021-11-22 29.72 29.76 29.52 29.52 0.0M
2021-11-19 29.44 29.52 29.44 29.50 0.0M
2021-11-18 29.56 29.56 29.15 29.20 0.0M
2021-11-17 30.16 30.22 29.92 29.92 0.0M
2021-11-16 29.94 29.96 29.83 29.89 0.0M
2021-11-15 29.50 29.61 29.50 29.61 0.0M
2021-11-12 29.56 29.69 29.56 29.69 0.0M
2021-11-11 29.30 29.61 29.28 29.61 0.0M
2021-11-10 28.72 28.86 28.59 28.86 0.0M
2021-11-09 28.45 28.52 28.43 28.43 0.0M
2021-11-08 28.51 28.58 28.51 28.53 0.0M
2021-11-05 28.52 28.64 28.40 28.40 0.0M
2021-11-04 28.96 28.96 28.74 28.74 0.0M
2021-11-03 28.63 28.65 28.58 28.58 0.0M
2021-11-02 28.57 28.63 28.55 28.55 0.0M
2021-11-01 28.81 29.24 28.81 29.16 0.0M
2021-10-29 28.90 28.99 28.85 28.99 0.0M
2021-10-28 29.02 29.02 28.83 28.83 0.0M
2021-10-27 29.13 29.22 29.13 29.22 0.0M
2021-10-26 29.71 29.75 29.59 29.59 0.0M
2021-10-25 29.79 29.90 29.79 29.83 0.0M
2021-10-22 29.86 29.93 29.73 29.73 0.0M
2021-10-21 29.55 29.62 29.55 29.62 0.0M
2021-10-20 29.68 29.87 29.68 29.72 0.0M
2021-10-19 29.38 29.69 29.38 29.69 0.0M
2021-10-18 28.94 29.16 28.94 29.16 0.0M
2021-10-15 28.99 29.20 28.99 29.20 0.0M
2021-10-14 28.96 28.96 28.72 28.81 0.0M
2021-10-13 28.84 29.17 28.83 29.17 0.0M
2021-10-12 28.46 28.87 28.46 28.74 0.0M
2021-10-11 29.08 29.08 28.94 28.94 0.0M
2021-10-08 28.70 28.82 28.70 28.82 0.0M
2021-10-07 28.19 28.62 28.19 28.62 0.0M
2021-10-06 27.40 27.60 27.36 27.60 0.0M
2021-10-05 27.40 27.75 27.40 27.67 0.0M
2021-10-04 27.56 27.57 27.22 27.22 0.0M
2021-10-01 27.74 27.92 27.74 27.88 0.0M
2021-09-30 28.07 28.28 28.07 28.28 0.0M
2021-09-29 27.86 27.86 27.86 27.86 0.0M
2021-09-28 28.32 28.32 27.83 27.83 0.0M
2021-09-27 27.88 27.95 27.78 27.95 0.0M
2021-09-24 27.78 27.78 27.66 27.68 0.0M
2021-09-23 27.99 27.99 27.80 27.80 0.0M
2021-09-22 27.81 28.12 27.81 28.12 0.0M
2021-09-21 27.36 27.41 27.35 27.37 0.0M
2021-09-20 27.51 27.51 27.27 27.27 0.0M
2021-09-17 28.19 28.30 28.13 28.13 0.0M
2021-09-16 27.74 27.95 27.74 27.91 0.0M
2021-09-15 28.20 28.20 28.06 28.06 0.0M
2021-09-14 28.53 28.53 28.50 28.50 0.0M
2021-09-13 28.88 29.07 28.88 29.00 0.0M
2021-09-10 29.27 29.43 29.18 29.18 0.0M
2021-09-09 28.84 29.03 28.75 29.03 0.0M
2021-09-08 29.32 29.48 29.12 29.12 0.0M
2021-09-07 29.36 29.52 29.25 29.47 0.0M
2021-09-06 29.01 29.15 29.01 29.15 0.0M
2021-09-03 28.45 28.73 28.45 28.61 0.0M
2021-09-02 28.80 28.87 28.80 28.85 0.0M
2021-09-01 28.74 28.86 28.53 28.86 0.0M
2021-08-31 28.18 28.30 28.16 28.30 0.0M
2021-08-30 27.93 27.93 27.86 27.86 0.0M
2021-08-27 27.92 28.09 27.92 28.06 0.0M
2021-08-26 27.96 28.15 27.96 28.15 0.0M
2021-08-25 28.48 28.55 28.48 28.51 0.0M
2021-08-24 28.15 28.62 28.15 28.62 0.0M
2021-08-23 27.42 27.52 27.42 27.52 0.0M
2021-08-20 26.98 27.40 26.98 27.38 0.0M
2021-08-19 27.57 27.72 27.57 27.65 0.0M
2021-08-18 28.09 28.14 28.06 28.06 0.0M
2021-08-17 27.69 27.94 27.69 27.90 0.0M
2021-08-16 28.35 28.53 28.35 28.41 0.0M
2021-08-13 28.86 28.91 28.76 28.76 0.0M
2021-08-12 29.06 29.14 28.99 28.99 0.0M
2021-08-11 29.43 29.43 29.32 29.32 0.0M
2021-08-10 29.34 29.53 29.31 29.31 0.0M
2021-08-09 28.80 28.97 28.80 28.97 0.0M
2021-08-06 28.60 28.67 28.47 28.47 0.0M
2021-08-05 28.54 28.68 28.54 28.68 0.0M
2021-08-04 28.74 28.79 28.74 28.79 0.0M
2021-08-03 28.46 28.51 28.30 28.33 0.0M
2021-08-02 28.56 28.67 28.54 28.67 0.0M
2021-07-30 27.97 28.30 27.97 28.30 0.0M
2021-07-29 28.49 28.84 28.38 28.38 0.0M
2021-07-28 27.36 28.58 27.36 28.50 0.0M
2021-07-27 27.43 27.43 26.71 26.71 0.0M
2021-07-26 28.82 28.82 28.44 28.56 0.0M
2021-07-23 30.37 30.37 29.84 29.84 0.0M
2021-07-22 30.73 30.73 30.70 30.70 0.0M
2021-07-21 30.52 30.57 30.45 30.57 0.0M
2021-07-20 30.40 30.51 30.33 30.51 0.0M
2021-07-19 30.54 30.54 30.33 30.33 0.0M
2021-07-16 30.92 30.92 30.66 30.66 0.0M
2021-07-15 31.09 31.09 31.02 31.08 0.0M
2021-07-14 30.81 30.92 30.68 30.68 0.0M
2021-07-13 30.79 30.96 30.79 30.96 0.0M
2021-07-12 30.40 30.45 30.40 30.45 0.0M
2021-07-09 30.09 30.38 30.09 30.38 0.0M
2021-07-08 30.22 30.22 29.75 29.82 0.0M
2021-07-07 30.79 30.91 30.79 30.87 0.0M
2021-07-06 30.60 30.70 30.60 30.61 0.0M
2021-07-05 30.73 30.81 30.73 30.74 0.0M
2021-07-02 31.10 31.11 31.06 31.06 0.0M
2021-07-01 31.67 31.72 31.49 31.49 0.0M
2021-06-30 31.74 31.91 31.74 31.91 0.0M
2021-06-29 31.62 31.72 31.62 31.72 0.0M
2021-06-28 31.81 31.96 31.81 31.96 0.0M
2021-06-25 31.73 31.73 31.71 31.71 0.0M
2021-06-24 31.13 31.28 31.13 31.28 0.0M
2021-06-23 31.02 31.02 30.90 30.98 0.0M
2021-06-22 30.86 30.86 30.73 30.73 0.0M
2021-06-21 30.94 31.01 30.82 30.82 0.0M
2021-06-18 31.17 31.17 30.74 30.74 0.0M
2021-06-17 30.67 31.05 30.67 31.05 0.0M
2021-06-16 30.41 30.41 30.32 30.41 0.0M
2021-06-15 30.81 30.84 30.66 30.66 0.0M
2021-06-14 31.01 31.02 30.96 31.02 0.0M
2021-06-11 30.89 31.03 30.89 30.97 0.0M
2021-06-10 31.00 31.05 30.93 31.05 0.0M
2021-06-09 30.78 30.80 30.78 30.80 0.0M
2021-06-08 30.80 30.83 30.75 30.75 0.0M
2021-06-07 31.03 31.10 30.86 30.86 0.0M
2021-06-04 31.16 31.23 31.16 31.23 0.0M
2021-06-03 31.10 31.14 30.96 31.11 0.0M
2021-06-02 31.37 31.47 31.37 31.37 0.0M
2021-06-01 31.48 31.55 31.40 31.40 0.0M
2021-05-31 31.17 31.23 31.08 31.08 0.0M
2021-05-28 30.98 31.04 30.98 31.04 0.0M
2021-05-27 31.04 31.16 31.03 31.07 0.0M
2021-05-26 30.84 30.90 30.84 30.88 0.0M
2021-05-25 30.77 30.77 30.71 30.71 0.0M
2021-05-21 29.95 30.00 29.91 29.91 0.0M
2021-05-20 30.11 30.29 30.02 30.29 0.0M
2021-05-19 29.84 29.97 29.84 29.97 0.0M
2021-05-18 30.03 30.06 29.98 30.06 0.0M
2021-05-17 29.97 29.98 29.78 29.92 0.0M
2021-05-14 29.51 29.66 29.49 29.66 0.0M
2021-05-13 29.40 29.53 29.33 29.33 0.0M
2021-05-12 29.85 29.85 29.55 29.57 0.0M
2021-05-11 29.37 29.48 29.26 29.48 0.0M
2021-05-10 29.69 29.86 29.41 29.44 0.0M
2021-05-07 30.07 30.23 30.07 30.23 0.0M
2021-05-06 30.49 30.49 30.39 30.40 0.0M
2021-05-05 30.50 30.65 30.50 30.65 0.0M
2021-05-04 30.72 30.75 30.33 30.33 0.0M
2021-05-03 30.59 30.71 30.59 30.71 0.0M
2021-04-30 30.69 30.83 30.67 30.83 0.0M
2021-04-29 31.22 31.22 30.88 30.88 0.0M
2021-04-28 31.15 31.19 31.14 31.14 0.0M
2021-04-27 30.97 30.98 30.90 30.98 0.0M
2021-04-26 30.82 30.82 30.62 30.76 0.0M
2021-04-23 31.09 31.24 31.09 31.24 0.0M
2021-04-22 30.67 30.96 30.67 30.96 0.0M
2021-04-21 30.53 30.65 30.53 30.65 0.0M
2021-04-20 30.72 30.72 30.38 30.38 0.0M
2021-04-19 30.97 30.97 30.58 30.58 0.0M
2021-04-16 30.62 30.67 30.62 30.62 0.0M
2021-04-15 30.30 30.52 30.30 30.52 0.0M
2021-04-14 30.58 30.73 30.58 30.58 0.0M
2021-04-13 30.33 30.52 30.32 30.52 0.0M
2021-04-12 30.45 30.45 30.41 30.41 0.0M
2021-04-09 30.62 30.70 30.61 30.61 0.0M
2021-04-08 31.22 31.22 31.04 31.04 0.0M
2021-04-07 31.07 31.07 30.69 30.78 0.0M
2021-04-06 31.50 31.65 31.39 31.65 0.0M
2021-04-01 31.61 31.68 31.60 31.60 0.0M
2021-03-31 30.94 31.19 30.94 31.19 0.0M
2021-03-30 30.89 31.12 30.89 31.12 0.0M
2021-03-29 30.70 30.84 30.70 30.75 0.0M
2021-03-26 30.84 30.94 30.59 30.59 0.0M
2021-03-25 30.21 30.43 30.15 30.35 0.0M
2021-03-24 30.66 30.91 30.38 30.38 0.0M
2021-03-23 31.09 31.30 31.09 31.30 0.0M
2021-03-22 31.47 31.54 31.46 31.54 0.0M
2021-03-19 31.20 31.47 31.20 31.47 0.0M
2021-03-18 31.82 31.82 31.54 31.61 0.0M
2021-03-17 31.65 31.65 31.41 31.44 0.0M
2021-03-16 31.47 31.78 31.47 31.78 0.0M
2021-03-15 31.25 31.35 31.19 31.30 0.0M
2021-03-12 31.59 31.59 31.31 31.39 0.0M
2021-03-11 31.96 32.11 31.90 32.11 0.0M
2021-03-10 31.25 31.50 31.14 31.14 0.0M
2021-03-09 30.61 31.44 30.61 31.44 0.0M
2021-03-08 30.89 31.04 30.89 31.04 0.0M