Invesco MSCI China Technology All Shares Stock Connect UCITS ETF

MCTS
🏛️ 독일 →
29.98
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
2022-12-30 23.63 23.73 23.48 23.48 0.0M
2022-12-29 23.69 24.10 23.49 23.98 0.0M
2022-12-28 24.05 24.07 23.43 23.43 0.0M
2022-12-27 23.97 24.41 23.87 24.07 0.0M
2022-12-23 23.73 23.76 23.34 23.34 0.0M
2022-12-22 23.89 23.89 23.48 23.54 0.0M
2022-12-21 23.28 23.62 23.28 23.62 0.0M
2022-12-20 23.34 23.45 23.28 23.36 0.0M
2022-12-19 24.13 24.13 23.70 23.70 0.0M
2022-12-16 23.93 23.96 23.79 23.95 0.0M
2022-12-15 23.93 24.37 23.93 23.95 0.0M
2022-12-14 24.36 24.37 24.26 24.37 0.0M
2022-12-13 24.35 24.66 24.23 24.53 0.0M
2022-12-12 24.47 24.60 23.98 24.07 0.0M
2022-12-09 25.29 25.29 25.00 25.09 0.0M
2022-12-08 24.96 24.96 24.82 24.90 0.0M
2022-12-07 24.04 24.36 23.95 24.14 0.0M
2022-12-06 24.61 24.64 24.52 24.59 0.0M
2022-12-05 24.74 24.83 23.92 24.13 0.0M
2022-12-02 23.48 24.41 23.43 24.41 0.0M
2022-12-01 23.52 23.55 23.48 23.55 0.0M
2022-11-30 23.30 23.79 23.25 23.77 0.0M
2022-11-29 22.64 22.83 22.64 22.69 0.0M
2022-11-28 21.22 21.72 21.12 21.69 0.0M
2022-11-25 21.43 21.67 21.36 21.39 0.0M
2022-11-24 21.96 22.02 21.91 21.96 0.0M
2022-11-23 21.96 22.17 21.96 22.09 0.0M
2022-11-22 22.11 22.11 22.07 22.07 0.0M
2022-11-21 22.50 22.60 22.50 22.50 0.0M
2022-11-18 22.79 23.01 22.77 22.77 0.0M
2022-11-17 22.56 23.15 22.37 23.15 0.0M
2022-11-16 23.12 23.13 22.59 22.67 0.0M
2022-11-15 23.45 23.47 23.13 23.46 0.0M
2022-11-14 22.38 22.46 22.19 22.39 0.0M
2022-11-11 22.33 22.59 22.22 22.39 0.0M
2022-11-10 20.95 21.86 20.88 21.76 0.0M
2022-11-09 21.52 21.54 21.27 21.27 0.0M
2022-11-08 22.16 22.16 21.93 22.07 0.0M
2022-11-07 22.58 22.69 22.42 22.42 0.0M
2022-11-04 22.61 22.74 22.47 22.52 0.0M
2022-11-03 21.09 21.52 20.99 21.52 0.0M
2022-11-02 21.56 21.56 20.99 21.09 0.0M
2022-11-01 21.00 21.07 20.94 20.94 0.0M
2022-10-31 19.74 20.00 19.68 20.00 0.0M
2022-10-28 19.52 19.76 19.52 19.64 0.0M
2022-10-27 20.47 20.81 20.44 20.81 0.0M
2022-10-26 20.41 21.12 20.30 21.05 0.0M
2022-10-25 20.25 20.31 20.00 20.10 0.0M
2022-10-24 20.21 20.24 19.32 19.69 0.0M
2022-10-21 22.00 22.03 21.86 22.03 0.0M
2022-10-20 21.90 22.48 21.90 22.28 0.0M
2022-10-19 22.58 22.58 22.24 22.24 0.0M
2022-10-18 23.08 23.30 22.86 22.86 0.0M
2022-10-17 22.79 23.18 22.79 23.18 0.0M
2022-10-14 23.16 23.21 22.79 22.80 0.0M
2022-10-13 22.82 22.82 22.47 22.68 0.0M
2022-10-12 23.38 23.38 22.97 23.04 0.0M
2022-10-11 23.11 23.11 22.86 22.96 0.0M
2022-10-10 23.55 23.65 23.24 23.29 0.0M
2022-10-07 24.51 24.51 24.16 24.16 0.0M
2022-10-06 24.85 24.98 24.81 24.85 0.0M
2022-10-05 24.99 25.01 24.71 24.71 0.0M
2022-10-04 23.92 24.49 23.88 24.49 0.0M
2022-10-03 23.53 23.79 23.50 23.70 0.0M
2022-09-30 23.79 24.01 23.79 24.01 0.0M
2022-09-29 24.27 24.50 24.05 24.05 0.0M
2022-09-28 24.70 24.85 24.44 24.85 0.0M
2022-09-27 25.22 25.33 25.20 25.20 0.0M
2022-09-26 25.04 25.23 24.97 25.23 0.0M
2022-09-23 24.61 24.61 24.36 24.51 0.0M
2022-09-22 24.72 24.92 24.68 24.78 0.0M
2022-09-21 25.23 25.23 24.97 25.03 0.0M
2022-09-20 25.56 25.56 25.46 25.56 0.0M
2022-09-19 25.13 25.31 25.10 25.25 0.0M
2022-09-16 25.64 25.69 25.25 25.25 0.0M
2022-09-15 26.22 26.31 25.87 26.03 0.0M
2022-09-14 26.53 26.53 26.39 26.39 0.0M
2022-09-13 26.85 26.85 26.70 26.70 0.0M
2022-09-12 26.39 26.88 26.39 26.88 0.0M
2022-09-09 26.82 26.85 26.75 26.85 0.0M
2022-09-08 26.33 26.64 26.26 26.58 0.0M
2022-09-07 26.88 26.88 26.66 26.75 0.0M
2022-09-06 26.85 27.00 26.67 26.67 0.0M
2022-09-05 27.01 27.01 26.83 26.90 0.0M
2022-09-02 27.29 27.29 26.94 27.18 0.0M
2022-09-01 27.41 27.50 27.33 27.42 0.0M
2022-08-31 27.93 27.99 27.62 27.62 0.0M
2022-08-30 28.00 28.07 27.32 27.44 0.0M
2022-08-29 28.39 28.39 28.25 28.35 0.0M
2022-08-26 28.44 28.86 28.42 28.50 0.0M
2022-08-25 27.94 28.77 27.94 28.65 0.0M
2022-08-24 27.24 27.90 27.10 27.90 0.0M
2022-08-23 27.96 28.12 27.93 27.94 0.0M
2022-08-22 27.92 27.98 27.65 27.98 0.0M
2022-08-19 27.66 27.66 27.48 27.48 0.0M
2022-08-18 27.73 27.87 27.65 27.87 0.0M
2022-08-17 28.03 28.03 27.84 27.87 0.0M
2022-08-16 27.66 28.04 27.66 27.92 0.0M
2022-08-15 28.01 28.12 27.87 28.12 0.0M
2022-08-12 27.73 27.79 27.37 27.79 0.0M
2022-08-11 27.55 28.00 27.51 27.92 0.0M
2022-08-10 26.84 27.15 26.75 27.15 0.0M
2022-08-09 27.79 27.79 27.44 27.57 0.0M
2022-08-08 27.85 27.87 27.77 27.79 0.0M
2022-08-05 28.10 28.11 27.93 27.93 0.0M
2022-08-04 27.98 28.41 27.98 28.07 0.0M
2022-08-03 27.46 27.80 27.39 27.80 0.0M
2022-08-02 27.22 27.85 27.04 27.67 0.0M
2022-08-01 28.15 28.15 27.42 27.45 0.0M
2022-07-29 27.55 27.79 27.55 27.66 0.0M
2022-07-28 28.82 28.99 28.60 28.60 0.0M
2022-07-27 28.93 29.36 28.93 29.03 0.0M
2022-07-26 29.15 29.21 28.91 28.91 0.0M
2022-07-25 28.67 28.85 28.38 28.62 0.0M
2022-07-22 29.21 29.58 28.97 28.97 0.0M
2022-07-21 29.04 29.25 29.01 29.23 0.0M
2022-07-20 29.26 29.26 29.18 29.21 0.0M
2022-07-19 29.20 29.22 28.90 29.13 0.0M
2022-07-18 29.67 29.70 29.62 29.66 0.0M
2022-07-15 29.24 29.25 28.88 28.91 0.0M
2022-07-14 30.10 30.10 29.47 29.47 0.0M
2022-07-13 29.73 29.80 29.22 29.60 0.0M
2022-07-12 29.42 29.47 29.30 29.41 0.0M
2022-07-11 30.04 30.05 29.63 29.63 0.0M
2022-07-08 30.96 31.24 30.96 31.10 0.0M
2022-07-07 30.66 31.46 30.66 31.34 0.0M
2022-07-06 30.31 30.77 30.23 30.23 0.0M
2022-07-05 30.13 30.32 29.63 30.12 0.0M
2022-07-04 30.10 30.29 30.07 30.27 0.0M
2022-07-01 29.51 30.07 29.51 30.07 0.0M
2022-06-30 29.86 30.05 29.57 29.78 0.0M
2022-06-29 29.76 30.05 29.73 29.94 0.0M
2022-06-28 30.89 31.64 30.51 30.51 0.0M
2022-06-27 30.76 30.90 30.33 30.37 0.0M
2022-06-24 30.10 30.59 30.09 30.16 0.0M
2022-06-23 29.19 29.59 29.19 29.29 0.0M
2022-06-22 28.56 28.85 28.56 28.66 0.0M
2022-06-21 28.91 29.03 28.82 29.03 0.0M
2022-06-20 28.80 28.91 28.80 28.90 0.0M
2022-06-17 28.61 29.14 28.52 28.53 0.0M
2022-06-16 28.25 28.25 27.48 27.55 0.0M
2022-06-15 28.61 28.71 28.52 28.71 0.0M
2022-06-14 28.21 28.36 27.85 28.36 0.0M
2022-06-13 28.11 28.15 27.21 27.34 0.0M
2022-06-10 29.00 29.14 28.43 28.43 0.0M
2022-06-09 28.27 29.32 28.07 28.07 0.0M
2022-06-08 28.69 28.87 28.57 28.87 0.0M
2022-06-07 27.68 27.93 27.57 27.82 0.0M
2022-06-06 27.21 27.99 27.21 27.79 0.0M
2022-06-03 27.14 27.17 26.61 26.61 0.0M
2022-06-02 26.38 26.78 26.32 26.78 0.0M
2022-06-01 26.22 26.27 26.04 26.04 0.0M
2022-05-31 26.34 26.52 26.21 26.23 0.0M
2022-05-30 25.65 25.72 25.56 25.68 0.0M
2022-05-27 24.56 25.09 24.56 25.02 0.0M
2022-05-26 23.81 24.69 23.81 24.69 0.0M
2022-05-25 24.11 24.11 23.94 23.94 0.0M
2022-05-24 24.04 24.26 23.65 23.65 0.0M
2022-05-23 25.16 25.20 24.89 24.98 0.0M
2022-05-20 25.65 25.76 25.39 25.39 0.0M
2022-05-19 24.61 25.12 24.61 25.12 0.0M
2022-05-18 25.33 25.33 24.97 24.97 0.0M
2022-05-17 25.42 25.52 25.24 25.24 0.0M
2022-05-16 24.28 24.77 24.28 24.45 0.0M
2022-05-13 24.22 24.71 24.22 24.58 0.0M
2022-05-12 23.25 23.85 23.03 23.69 0.0M
2022-05-11 24.01 24.05 23.67 23.72 0.0M
2022-05-10 23.19 23.29 22.74 22.74 0.0M
2022-05-09 23.36 23.36 22.65 22.65 0.0M
2022-05-06 23.96 24.07 23.57 23.71 0.0M
2022-05-05 25.33 25.33 24.39 24.39 0.0M
2022-05-04 25.19 25.25 24.95 24.95 0.0M
2022-05-03 25.76 25.90 25.48 25.63 0.0M
2022-05-02 25.10 25.36 24.98 25.22 0.0M
2022-04-29 25.83 26.02 25.44 25.57 0.0M
2022-04-28 23.85 24.26 23.65 23.65 0.0M
2022-04-27 23.48 23.99 23.48 23.75 0.0M
2022-04-26 22.86 22.98 22.55 22.56 0.0M
2022-04-25 22.31 22.56 21.94 22.56 0.0M
2022-04-22 23.34 23.59 23.19 23.37 0.0M
2022-04-21 23.34 23.58 23.10 23.10 0.0M
2022-04-20 24.53 24.59 24.02 24.05 0.0M
2022-04-19 25.03 25.03 24.70 24.94 0.0M
2022-04-14 25.52 25.59 25.42 25.42 0.0M
2022-04-13 25.55 25.71 25.32 25.71 0.0M
2022-04-12 25.49 25.73 25.46 25.52 0.0M
2022-04-11 24.64 25.47 24.64 25.22 0.0M
2022-04-08 26.05 26.23 26.02 26.02 0.0M
2022-04-07 26.40 26.55 25.83 25.85 0.0M
2022-04-06 26.98 26.98 26.18 26.26 0.0M
2022-04-05 27.92 27.92 27.21 27.21 0.0M
2022-04-04 27.24 27.70 27.24 27.62 0.0M
2022-04-01 26.98 27.20 26.67 26.67 0.0M
2022-03-31 26.16 26.38 25.87 25.87 0.0M
2022-03-30 26.84 27.13 26.64 26.87 0.0M
2022-03-29 26.40 26.65 26.40 26.57 0.0M
2022-03-28 26.08 26.44 26.05 26.05 0.0M
2022-03-25 25.88 26.31 25.79 25.91 0.0M
2022-03-24 27.11 27.29 26.86 26.86 0.0M
2022-03-23 27.58 27.89 27.01 27.74 0.0M
2022-03-22 27.08 27.50 27.05 27.41 0.0M
2022-03-21 26.06 26.44 26.03 26.08 0.0M
2022-03-18 26.11 27.45 26.05 27.45 0.0M
2022-03-17 26.61 26.64 25.74 25.74 0.0M
2022-03-16 25.12 26.46 25.12 26.46 0.0M
2022-03-15 21.10 22.10 20.98 21.95 0.0M
2022-03-14 22.86 22.88 22.20 22.31 0.0M
2022-03-11 25.19 25.36 24.33 24.33 0.0M
2022-03-10 25.93 26.01 24.96 24.96 0.0M
2022-03-09 25.63 26.21 25.63 26.03 0.0M
2022-03-08 25.78 26.03 25.63 25.64 0.0M
2022-03-07 26.42 26.54 26.12 26.33 0.0M
2022-03-04 27.38 27.38 27.07 27.14 0.0M
2022-03-03 28.48 28.48 27.80 27.86 0.0M
2022-03-02 28.69 29.02 28.47 28.47 0.0M
2022-03-01 28.65 29.08 28.59 28.86 0.0M
2022-02-28 28.45 28.65 28.40 28.65 0.0M
2022-02-25 28.34 28.56 28.14 28.31 0.0M
2022-02-24 27.75 28.15 27.28 27.74 0.0M
2022-02-23 28.77 28.77 28.40 28.40 0.0M
2022-02-22 28.35 28.45 28.18 28.18 0.0M
2022-02-21 29.18 29.18 28.44 28.46 0.0M
2022-02-18 29.43 29.60 29.04 29.04 0.0M
2022-02-17 30.41 30.62 30.38 30.51 0.0M
2022-02-16 30.14 30.31 30.10 30.10 0.0M
2022-02-15 29.60 30.10 29.60 30.02 0.0M
2022-02-14 29.36 29.50 29.02 29.41 0.0M
2022-02-11 29.78 29.88 29.76 29.76 0.0M
2022-02-10 30.30 30.42 30.17 30.31 0.0M
2022-02-09 30.18 30.72 30.13 30.61 0.0M
2022-02-08 29.13 29.86 29.13 29.80 0.0M
2022-02-07 29.89 29.91 29.63 29.63 0.0M
2022-02-04 29.97 30.05 29.81 29.97 0.0M
2022-02-03 30.23 30.31 30.02 30.02 0.0M
2022-02-02 30.77 30.95 30.21 30.24 0.0M
2022-02-01 30.67 30.90 30.46 30.90 0.0M
2022-01-31 29.71 30.49 29.70 30.44 0.0M
2022-01-28 29.24 29.25 28.67 29.15 0.0M
2022-01-27 29.68 30.06 29.65 29.87 0.0M
2022-01-26 30.72 31.13 30.51 30.61 0.0M
2022-01-25 30.49 30.65 30.34 30.34 0.0M
2022-01-24 31.32 31.41 30.22 30.22 0.0M
2022-01-21 31.96 32.13 31.17 31.47 0.0M
2022-01-20 32.22 32.69 32.07 32.57 0.0M
2022-01-19 31.06 31.57 31.06 31.27 0.0M
2022-01-18 31.28 31.79 31.10 31.56 0.0M
2022-01-17 31.64 31.71 31.50 31.63 0.0M
2022-01-14 31.35 31.46 31.05 31.36 0.0M
2022-01-13 31.54 31.54 31.07 31.19 0.0M
2022-01-12 31.95 32.18 31.91 32.06 0.0M
2022-01-11 30.50 31.19 30.50 31.09 0.0M
2022-01-10 30.78 31.13 30.37 30.46 0.0M
2022-01-07 30.64 30.66 30.44 30.66 0.0M
2022-01-06 30.21 30.64 30.06 30.45 0.0M
2022-01-05 30.00 30.53 30.00 30.36 0.0M
2022-01-04 31.60 31.74 30.93 30.93 0.0M
2022-01-03 32.05 32.29 31.73 32.15 0.0M