JPM MSCI China A ETF (515770)

515770
🏛️ 중국 →
1.37
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1.38 1.38 1.38 1.38 5.7K
09:35 1.38 1.38 1.38 1.38 66.7K
09:45 1.38 1.38 1.38 1.38 400.8K
09:50 1.38 1.38 1.38 1.38 0.2K
09:55 1.38 1.38 1.38 1.38 227.9K
10:00 1.38 1.38 1.38 1.38 80.1K
10:05 1.38 1.38 1.38 1.38 480.1K
10:10 1.38 1.38 1.38 1.38 280.6K
10:15 1.38 1.38 1.38 1.38 0.2K
10:20 1.38 1.38 1.38 1.38 5.0K
10:25 1.38 1.38 1.38 1.38 15.0K
10:30 1.39 1.39 1.39 1.39 132.0K
10:35 1.39 1.39 1.39 1.39 165.0K
10:40 1.39 1.39 1.39 1.39 99.0K
10:50 1.39 1.39 1.39 1.39 3.0K
10:55 1.39 1.39 1.39 1.39 9.7K
11:00 1.39 1.39 1.39 1.39 11.0K
11:05 1.39 1.39 1.39 1.39 14.0K
11:20 1.39 1.39 1.39 1.39 7.1K
11:25 1.39 1.39 1.39 1.39 2.0K
13:00 1.39 1.39 1.39 1.39 0.9K
13:05 1.39 1.39 1.39 1.39 0.4K
13:15 1.39 1.39 1.39 1.39 400.2K
13:30 1.38 1.38 1.38 1.38 0.1K
13:35 1.39 1.39 1.39 1.39 2.0K
13:40 1.39 1.39 1.39 1.39 64.4K
13:45 1.39 1.39 1.39 1.39 0.1K
14:15 1.39 1.39 1.39 1.39 6.0K
14:25 1.39 1.39 1.39 1.39 200.0K
14:30 1.39 1.39 1.39 1.39 6.0K
14:35 1.39 1.39 1.39 1.39 50.0K
14:40 1.39 1.39 1.39 1.39 25.7K
14:55 1.39 1.39 1.39 1.39 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.39 1.39 1.37 1.37 3.5M
2025-09-25 1.38 1.39 1.38 1.39 2.8M
2025-09-24 1.37 1.38 1.36 1.38 5.5M
2025-09-23 1.37 1.38 1.35 1.37 2.3M
2025-09-22 1.37 1.37 1.36 1.37 5.6M
2025-09-19 1.36 1.38 1.32 1.36 4.1M
2025-09-18 1.38 1.39 1.36 1.36 6.2M
2025-09-17 1.37 1.38 1.37 1.38 4.3M
2025-09-16 1.37 1.38 1.36 1.37 1.6M
2025-09-15 1.38 1.38 1.37 1.37 4.6M
2025-09-12 1.42 1.51 1.37 1.37 4.0M
2025-09-11 1.34 1.38 1.34 1.37 7.4M
2025-09-10 1.34 1.35 1.34 1.35 0.5M
2025-09-09 1.35 1.35 1.33 1.34 2.0M
2025-09-08 1.35 1.35 1.34 1.34 3.3M
2025-09-05 1.32 1.35 1.32 1.35 0.6M
2025-09-04 1.35 1.35 1.31 1.33 10.9M
2025-09-03 1.36 1.36 1.33 1.34 6.3M
2025-09-02 1.37 1.37 1.35 1.35 0.7M
2025-09-01 1.36 1.37 1.36 1.36 1.0M
2025-08-29 1.34 1.37 1.34 1.36 2.7M
2025-08-28 1.34 1.35 1.32 1.35 8.0M
2025-08-27 1.35 1.35 1.32 1.32 6.8M
2025-08-26 1.34 1.36 1.34 1.35 3.6M
2025-08-25 1.32 1.35 1.32 1.35 6.3M
2025-08-22 1.30 1.32 1.30 1.32 7.3M
2025-08-21 1.30 1.30 1.29 1.30 7.1M
2025-08-20 1.28 1.30 1.27 1.30 7.7M
2025-08-19 1.29 1.29 1.28 1.28 6.1M
2025-08-18 1.27 1.29 1.27 1.29 10.0M
2025-08-15 1.26 1.27 1.26 1.27 7.0M
2025-08-14 1.24 1.27 1.24 1.26 9.1M
2025-08-13 1.26 1.27 1.26 1.26 8.5M
2025-08-12 1.25 1.26 1.25 1.25 7.7M
2025-08-11 1.24 1.25 1.24 1.24 8.3M
2025-08-08 1.24 1.25 1.24 1.24 6.9M
2025-08-07 1.24 1.25 1.24 1.24 6.3M
2025-08-06 1.23 1.24 1.23 1.24 1.0M
2025-08-05 1.23 1.24 1.23 1.24 7.8M
2025-08-04 1.22 1.23 1.22 1.23 4.1M
2025-08-01 1.23 1.23 1.22 1.22 6.4M
2025-07-31 1.25 1.25 1.22 1.22 7.7M
2025-07-30 1.25 1.26 1.24 1.25 8.0M
2025-07-29 1.25 1.25 1.24 1.25 9.7M
2025-07-28 1.24 1.25 1.23 1.25 8.3M
2025-07-25 1.25 1.25 1.24 1.24 8.1M
2025-07-24 1.24 1.25 1.24 1.25 8.6M
2025-07-23 1.24 1.25 1.24 1.24 8.0M
2025-07-22 1.23 1.24 1.22 1.24 8.4M
2025-07-21 1.22 1.23 1.22 1.23 8.5M
2025-07-18 1.21 1.22 1.21 1.22 8.3M
2025-07-17 1.21 1.21 1.20 1.21 7.6M
2025-07-16 1.20 1.21 1.20 1.20 6.9M
2025-07-15 1.21 1.21 1.20 1.20 8.7M
2025-07-14 1.21 1.21 1.20 1.20 7.9M
2025-07-11 1.20 1.22 1.20 1.20 8.4M
2025-07-10 1.20 1.21 1.19 1.20 6.8M
2025-07-09 1.20 1.20 1.19 1.19 5.0M
2025-07-08 1.19 1.20 1.19 1.20 6.6M
2025-07-07 1.20 1.20 1.18 1.18 6.8M
2025-07-04 1.18 1.20 1.18 1.19 6.8M
2025-07-03 1.18 1.19 1.18 1.18 7.3M
2025-07-02 1.18 1.18 1.17 1.18 7.8M
2025-07-01 1.17 1.18 1.17 1.18 5.1M
2025-06-30 1.17 1.17 1.17 1.17 6.3M
2025-06-27 1.17 1.25 1.12 1.17 4.9M
2025-06-26 1.18 1.18 1.17 1.17 7.1M
2025-06-25 1.15 1.18 1.15 1.18 7.8M
2025-06-24 1.14 1.16 1.14 1.16 6.3M
2025-06-23 1.14 1.15 1.14 1.15 4.3M
2025-06-20 1.15 1.15 1.14 1.15 5.8M
2025-06-19 1.15 1.15 1.14 1.14 8.2M
2025-06-18 1.15 1.15 1.15 1.15 0.5M
2025-06-17 1.15 1.15 1.15 1.15 0.7M
2025-06-16 1.15 1.15 1.15 1.15 3.9M
2025-06-13 1.16 1.16 1.15 1.15 8.5M
2025-06-12 1.16 1.16 1.16 1.16 7.2M
2025-06-11 1.15 1.16 1.15 1.16 4.5M
2025-06-10 1.16 1.16 1.15 1.15 2.5M
2025-06-09 1.15 1.16 1.15 1.16 4.3M
2025-06-06 1.15 1.16 1.15 1.15 6.8M
2025-06-05 1.15 1.15 1.15 1.15 9.5M
2025-06-04 1.15 1.15 1.15 1.15 2.1M
2025-06-03 1.14 1.15 1.14 1.14 6.2M
2025-05-30 1.15 1.15 1.14 1.15 5.5M
2025-05-29 1.14 1.15 1.14 1.15 0.3M
2025-05-28 1.15 1.15 1.14 1.14 6.4M
2025-05-27 1.15 1.15 1.14 1.14 5.2M
2025-05-26 1.16 1.16 1.14 1.15 4.9M
2025-05-23 1.16 1.16 1.15 1.15 2.0M
2025-05-22 1.16 1.16 1.16 1.16 5.4M
2025-05-21 1.16 1.17 1.16 1.16 3.9M
2025-05-20 1.15 1.16 1.15 1.16 2.0M
2025-05-19 1.16 1.16 1.15 1.15 4.8M
2025-05-16 1.16 1.16 1.15 1.15 3.4M
2025-05-15 1.17 1.17 1.16 1.16 6.6M
2025-05-14 1.16 1.17 1.16 1.17 3.5M
2025-05-13 1.16 1.16 1.16 1.16 5.7M
2025-05-12 1.15 1.16 1.15 1.16 1.4M
2025-05-09 1.14 1.15 1.14 1.14 5.7M
2025-05-08 1.14 1.15 1.14 1.15 2.5M
2025-05-07 1.14 1.14 1.13 1.14 5.0M
2025-05-06 1.12 1.13 1.12 1.13 4.5M
2025-04-30 1.12 1.13 1.12 1.12 2.7M
2025-04-29 1.13 1.13 1.12 1.12 4.2M
2025-04-28 1.13 1.13 1.12 1.13 0.8M
2025-04-25 1.13 1.13 1.13 1.13 2.1M
2025-04-24 1.13 1.13 1.13 1.13 1.4M
2025-04-23 1.13 1.13 1.13 1.13 1.5M
2025-04-22 1.12 1.13 1.12 1.13 1.8M
2025-04-21 1.12 1.13 1.12 1.13 2.3M
2025-04-18 1.12 1.12 1.12 1.12 2.2M
2025-04-17 1.12 1.12 1.12 1.12 2.7M
2025-04-16 1.11 1.12 1.11 1.12 3.0M
2025-04-15 1.12 1.12 1.11 1.12 2.7M
2025-04-14 1.12 1.12 1.12 1.12 2.4M
2025-04-11 1.12 1.12 1.10 1.11 5.3M
2025-04-10 1.14 1.14 1.09 1.11 3.3M
2025-04-09 1.14 1.14 1.04 1.09 7.0M
2025-04-08 1.06 1.08 1.06 1.08 5.5M
2025-04-07 1.14 1.15 1.05 1.06 6.3M
2025-04-03 1.15 1.16 1.15 1.15 10.5M
2025-04-02 1.16 1.16 1.15 1.15 8.3M
2025-04-01 1.16 1.16 1.15 1.16 7.3M
2025-03-31 1.16 1.17 1.15 1.17 9.7M
2025-03-28 1.17 1.17 1.16 1.17 9.3M
2025-03-27 1.17 1.17 1.16 1.17 9.0M
2025-03-26 1.17 1.17 1.17 1.17 8.9M
2025-03-25 1.17 1.17 1.17 1.17 9.2M
2025-03-24 1.17 1.17 1.16 1.17 8.0M
2025-03-21 1.18 1.19 1.16 1.17 8.5M
2025-03-20 1.19 1.19 1.18 1.18 8.3M
2025-03-19 1.19 1.20 1.19 1.19 8.8M
2025-03-18 1.19 1.19 1.19 1.19 8.1M
2025-03-17 1.19 1.20 1.19 1.19 8.4M
2025-03-14 1.17 1.19 1.17 1.19 10.9M
2025-03-13 1.17 1.17 1.16 1.17 9.0M
2025-03-12 1.17 1.18 1.17 1.17 8.0M
2025-03-11 1.16 1.17 1.16 1.17 11.0M
2025-03-10 1.17 1.18 1.16 1.17 9.5M
2025-03-07 1.17 1.18 1.17 1.17 9.2M
2025-03-06 1.16 1.18 1.16 1.17 7.2M
2025-03-05 1.16 1.16 1.15 1.16 9.2M
2025-03-04 1.16 1.16 1.15 1.15 9.0M
2025-03-03 1.16 1.17 1.16 1.16 6.8M
2025-02-28 1.18 1.18 1.16 1.16 9.8M
2025-02-27 1.18 1.18 1.17 1.18 7.6M
2025-02-26 1.17 1.18 1.17 1.17 9.6M
2025-02-25 1.17 1.18 1.17 1.17 7.7M
2025-02-24 1.17 1.18 1.17 1.18 7.3M
2025-02-21 1.17 1.18 1.17 1.18 8.8M
2025-02-20 1.16 1.17 1.16 1.17 7.1M
2025-02-19 1.16 1.17 1.16 1.17 11.0M
2025-02-18 1.17 1.18 1.16 1.16 10.7M
2025-02-17 1.17 1.17 1.17 1.17 15.9M
2025-02-14 1.16 1.17 1.16 1.17 11.4M
2025-02-13 1.16 1.17 1.16 1.16 9.3M
2025-02-12 1.15 1.16 1.15 1.16 9.4M
2025-02-11 1.16 1.16 1.15 1.15 4.5M
2025-02-10 1.14 1.20 1.14 1.16 7.6M
2025-02-07 1.14 1.16 1.14 1.16 10.1M
2025-02-06 1.13 1.14 1.13 1.14 9.1M
2025-02-05 1.13 1.13 1.12 1.13 9.3M
2025-01-27 1.14 1.14 1.13 1.14 5.7M
2025-01-24 1.13 1.14 1.13 1.14 6.2M
2025-01-23 1.14 1.15 1.13 1.13 10.3M
2025-01-22 1.13 1.13 1.12 1.13 7.5M
2025-01-21 1.14 1.14 1.13 1.14 5.1M
2025-01-20 1.14 1.14 1.14 1.14 6.1M
2025-01-17 1.12 1.14 1.12 1.13 9.0M
2025-01-16 1.13 1.14 1.12 1.13 9.2M
2025-01-15 1.13 1.13 1.13 1.13 7.5M
2025-01-14 1.12 1.13 1.10 1.13 9.9M
2025-01-13 1.12 1.12 1.09 1.11 7.9M
2025-01-10 1.13 1.13 1.11 1.11 8.5M
2025-01-09 1.13 1.13 1.12 1.12 10.1M
2025-01-08 1.13 1.13 1.11 1.12 10.9M
2025-01-07 1.14 1.14 1.11 1.13 10.1M
2025-01-06 1.14 1.14 1.11 1.11 10.7M
2025-01-03 1.16 1.16 1.09 1.12 10.7M
2025-01-02 1.17 1.17 1.13 1.13 11.3M