Maxwealth Health Care Devices ETF (159883)

159883
🏛️ 중국 →
0.54
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 0.56 0.57 0.56 0.56 66.7M
2023-12-28 0.55 0.56 0.55 0.56 77.7M
2023-12-27 0.55 0.55 0.54 0.55 46.5M
2023-12-26 0.55 0.55 0.54 0.54 43.8M
2023-12-25 0.55 0.55 0.55 0.55 43.5M
2023-12-22 0.55 0.55 0.55 0.55 114.1M
2023-12-21 0.55 0.55 0.55 0.55 84.9M
2023-12-20 0.55 0.56 0.55 0.55 68.4M
2023-12-19 0.56 0.56 0.55 0.55 71.0M
2023-12-18 0.56 0.56 0.55 0.56 70.0M
2023-12-15 0.56 0.57 0.56 0.56 76.3M
2023-12-14 0.57 0.57 0.56 0.56 64.5M
2023-12-13 0.57 0.57 0.57 0.57 68.4M
2023-12-12 0.57 0.58 0.57 0.57 52.4M
2023-12-11 0.57 0.58 0.57 0.58 96.7M
2023-12-08 0.56 0.58 0.56 0.58 118.4M
2023-12-07 0.56 0.57 0.56 0.56 78.2M
2023-12-06 0.56 0.57 0.56 0.56 95.4M
2023-12-05 0.57 0.58 0.57 0.57 216.1M
2023-12-04 0.58 0.58 0.57 0.57 222.7M
2023-12-01 0.58 0.58 0.58 0.58 96.3M
2023-11-30 0.58 0.58 0.57 0.58 91.1M
2023-11-29 0.58 0.58 0.57 0.58 93.4M
2023-11-28 0.57 0.58 0.57 0.58 111.6M
2023-11-27 0.58 0.58 0.57 0.57 68.7M
2023-11-24 0.57 0.58 0.57 0.58 851.9M
2023-11-23 0.57 0.57 0.57 0.57 72.3M
2023-11-22 0.57 0.57 0.57 0.57 64.4M
2023-11-21 0.57 0.58 0.57 0.57 85.7M
2023-11-20 0.57 0.57 0.57 0.57 77.6M
2023-11-17 0.56 0.57 0.56 0.57 66.8M
2023-11-16 0.57 0.57 0.56 0.56 63.1M
2023-11-15 0.57 0.57 0.57 0.57 65.7M
2023-11-14 0.56 0.57 0.56 0.57 58.2M
2023-11-13 0.57 0.57 0.56 0.56 71.6M
2023-11-10 0.56 0.57 0.56 0.57 88.6M
2023-11-09 0.57 0.58 0.56 0.57 105.3M
2023-11-08 0.56 0.57 0.56 0.57 137.0M
2023-11-07 0.56 0.56 0.56 0.56 66.5M
2023-11-06 0.56 0.57 0.56 0.56 92.1M
2023-11-03 0.55 0.56 0.55 0.55 58.3M
2023-11-02 0.56 0.56 0.55 0.55 53.4M
2023-11-01 0.56 0.56 0.55 0.56 73.3M
2023-10-31 0.56 0.56 0.55 0.56 104.5M
2023-10-30 0.54 0.56 0.54 0.56 170.6M
2023-10-27 0.52 0.54 0.52 0.54 139.2M
2023-10-26 0.52 0.52 0.52 0.52 89.1M
2023-10-25 0.53 0.53 0.52 0.52 243.4M
2023-10-24 0.52 0.53 0.52 0.53 70.0M
2023-10-23 0.53 0.53 0.52 0.52 92.4M
2023-10-20 0.53 0.54 0.53 0.53 86.3M
2023-10-19 0.54 0.54 0.53 0.54 73.5M
2023-10-18 0.55 0.55 0.54 0.54 73.8M
2023-10-17 0.56 0.56 0.55 0.55 63.2M
2023-10-16 0.56 0.57 0.55 0.56 68.0M
2023-10-13 0.56 0.57 0.56 0.57 87.4M
2023-10-12 0.56 0.57 0.56 0.56 85.7M
2023-10-11 0.55 0.56 0.55 0.56 131.2M
2023-10-10 0.56 0.56 0.55 0.55 55.1M
2023-10-09 0.56 0.56 0.55 0.56 58.7M
2023-09-28 0.56 0.57 0.56 0.56 51.7M
2023-09-27 0.55 0.56 0.55 0.56 95.0M
2023-09-26 0.56 0.56 0.56 0.56 52.1M
2023-09-25 0.55 0.56 0.55 0.56 99.7M
2023-09-22 0.55 0.56 0.55 0.55 75.8M
2023-09-21 0.56 0.56 0.55 0.55 58.8M
2023-09-20 0.56 0.56 0.56 0.56 51.4M
2023-09-19 0.56 0.57 0.56 0.56 58.4M
2023-09-18 0.56 0.57 0.56 0.56 136.5M
2023-09-15 0.55 0.56 0.55 0.56 140.9M
2023-09-14 0.55 0.55 0.54 0.55 85.3M
2023-09-13 0.55 0.55 0.54 0.55 76.1M
2023-09-12 0.55 0.56 0.55 0.55 53.9M
2023-09-11 0.54 0.55 0.54 0.55 157.0M
2023-09-08 0.53 0.54 0.53 0.54 62.6M
2023-09-07 0.54 0.54 0.53 0.53 88.8M
2023-09-06 0.54 0.54 0.54 0.54 89.0M
2023-09-05 0.55 0.55 0.54 0.55 49.2M
2023-09-04 0.55 0.55 0.54 0.55 62.8M
2023-09-01 0.55 0.55 0.55 0.55 56.3M
2023-08-31 0.55 0.55 0.54 0.55 72.0M
2023-08-30 0.55 0.55 0.55 0.55 95.7M
2023-08-29 0.53 0.55 0.53 0.55 124.9M
2023-08-28 0.56 0.56 0.53 0.54 153.6M
2023-08-25 0.53 0.54 0.53 0.53 73.5M
2023-08-24 0.53 0.54 0.53 0.54 104.6M
2023-08-23 0.54 0.54 0.53 0.53 73.5M
2023-08-22 0.54 0.55 0.53 0.54 138.6M
2023-08-21 0.54 0.55 0.54 0.54 99.5M
2023-08-18 0.56 0.56 0.54 0.54 151.5M
2023-08-17 0.56 0.56 0.55 0.56 94.4M
2023-08-16 0.55 0.56 0.55 0.56 198.6M
2023-08-15 0.56 0.56 0.55 0.55 79.7M
2023-08-14 0.55 0.56 0.55 0.56 128.5M
2023-08-11 0.56 0.56 0.55 0.56 106.6M
2023-08-10 0.56 0.56 0.56 0.56 92.7M
2023-08-09 0.56 0.57 0.56 0.56 165.1M
2023-08-08 0.56 0.56 0.55 0.56 144.3M
2023-08-07 0.58 0.58 0.56 0.56 281.1M
2023-08-04 0.58 0.58 0.58 0.58 134.8M
2023-08-03 0.57 0.58 0.57 0.58 97.6M
2023-08-02 0.58 0.58 0.57 0.58 219.3M
2023-08-01 0.59 0.60 0.58 0.59 167.1M
2023-07-31 0.61 0.61 0.59 0.59 240.3M
2023-07-28 0.60 0.60 0.59 0.60 144.1M
2023-07-27 0.60 0.60 0.60 0.60 127.9M
2023-07-26 0.59 0.60 0.59 0.60 148.5M
2023-07-25 0.59 0.60 0.59 0.60 164.7M
2023-07-24 0.59 0.59 0.59 0.59 152.5M
2023-07-21 0.59 0.59 0.58 0.59 64.6M
2023-07-20 0.58 0.59 0.58 0.58 61.6M
2023-07-19 0.59 0.59 0.58 0.58 71.0M
2023-07-18 0.59 0.59 0.59 0.59 74.1M
2023-07-17 0.60 0.60 0.59 0.59 91.0M
2023-07-14 0.60 0.60 0.60 0.60 91.9M
2023-07-13 0.60 0.60 0.60 0.60 67.5M
2023-07-12 0.60 0.60 0.59 0.59 66.2M
2023-07-11 0.60 0.60 0.59 0.60 72.8M
2023-07-10 0.60 0.60 0.59 0.60 90.9M
2023-07-07 0.60 0.60 0.59 0.60 78.7M
2023-07-06 0.60 0.61 0.60 0.60 61.0M
2023-07-05 0.61 0.61 0.60 0.60 68.9M
2023-07-04 0.61 0.61 0.60 0.61 80.4M
2023-07-03 0.61 0.61 0.60 0.61 112.2M
2023-06-30 0.61 0.61 0.60 0.61 66.9M
2023-06-29 0.60 0.61 0.60 0.60 86.1M
2023-06-28 0.60 0.60 0.59 0.60 92.3M
2023-06-27 0.60 0.61 0.60 0.60 70.7M
2023-06-26 0.60 0.60 0.59 0.59 86.7M
2023-06-21 0.61 0.61 0.60 0.60 90.5M
2023-06-20 0.61 0.61 0.61 0.61 68.8M
2023-06-19 0.61 0.61 0.61 0.61 53.5M
2023-06-16 0.61 0.62 0.61 0.61 91.7M
2023-06-15 0.61 0.61 0.60 0.61 85.2M
2023-06-14 0.60 0.61 0.60 0.61 89.6M
2023-06-13 0.61 0.61 0.60 0.60 73.8M
2023-06-12 0.60 0.61 0.60 0.60 53.2M
2023-06-09 0.60 0.61 0.60 0.61 101.5M
2023-06-08 0.60 0.60 0.60 0.60 135.8M
2023-06-07 0.61 0.61 0.60 0.60 88.5M
2023-06-06 0.62 0.62 0.61 0.61 75.9M
2023-06-05 0.62 0.62 0.62 0.62 67.1M
2023-06-02 0.62 0.63 0.62 0.62 93.5M
2023-06-01 0.62 0.63 0.62 0.62 104.9M
2023-05-31 0.63 0.63 0.62 0.62 126.4M
2023-05-30 0.63 0.63 0.62 0.63 141.7M
2023-05-29 0.63 0.64 0.63 0.63 120.1M
2023-05-26 0.63 0.64 0.63 0.63 101.6M
2023-05-25 0.63 0.63 0.62 0.63 87.1M
2023-05-24 0.63 0.63 0.63 0.63 97.7M
2023-05-23 0.64 0.64 0.64 0.64 91.6M
2023-05-22 0.63 0.64 0.63 0.64 106.2M
2023-05-19 0.62 0.64 0.62 0.63 103.5M
2023-05-18 0.63 0.63 0.62 0.62 119.5M
2023-05-17 0.63 0.63 0.63 0.63 45.6M
2023-05-16 0.63 0.63 0.63 0.63 88.1M
2023-05-15 0.62 0.63 0.62 0.63 81.4M
2023-05-12 0.62 0.63 0.62 0.62 66.4M
2023-05-11 0.62 0.63 0.62 0.62 77.7M
2023-05-10 0.61 0.62 0.61 0.62 88.5M
2023-05-09 0.62 0.62 0.61 0.62 249.5M
2023-05-08 0.63 0.63 0.62 0.62 403.3M
2023-05-05 0.64 0.64 0.63 0.63 120.8M
2023-05-04 0.64 0.65 0.64 0.64 83.9M
2023-04-28 0.65 0.65 0.64 0.65 152.2M
2023-04-27 0.64 0.65 0.63 0.65 143.3M
2023-04-26 0.63 0.64 0.63 0.64 100.1M
2023-04-25 0.64 0.64 0.62 0.63 249.5M
2023-04-24 0.65 0.65 0.64 0.64 259.2M
2023-04-21 0.65 0.66 0.65 0.65 103.9M
2023-04-20 0.67 0.67 0.65 0.66 135.5M
2023-04-19 0.67 0.67 0.66 0.66 212.3M
2023-04-18 0.67 0.67 0.67 0.67 167.9M
2023-04-17 0.67 0.68 0.67 0.67 139.6M
2023-04-14 0.67 0.68 0.67 0.67 238.7M
2023-04-13 0.66 0.68 0.66 0.67 321.1M
2023-04-12 0.67 0.67 0.66 0.66 84.7M
2023-04-11 0.67 0.68 0.67 0.67 158.2M
2023-04-10 0.67 0.68 0.67 0.67 160.5M
2023-04-07 0.66 0.67 0.66 0.67 290.4M
2023-04-06 0.66 0.66 0.65 0.66 217.8M
2023-04-04 0.65 0.66 0.65 0.65 155.4M
2023-04-03 0.66 0.66 0.65 0.65 157.0M
2023-03-31 0.66 0.67 0.66 0.66 80.2M
2023-03-30 0.65 0.66 0.65 0.66 106.4M
2023-03-29 0.66 0.66 0.65 0.65 63.3M
2023-03-28 0.65 0.66 0.65 0.66 81.5M
2023-03-27 0.64 0.66 0.64 0.66 107.5M
2023-03-24 0.65 0.66 0.64 0.64 97.3M
2023-03-23 0.65 0.65 0.64 0.65 58.6M
2023-03-22 0.64 0.65 0.64 0.65 59.4M
2023-03-21 0.64 0.65 0.63 0.65 98.3M
2023-03-20 0.64 0.64 0.63 0.63 143.7M
2023-03-17 0.65 0.66 0.64 0.64 164.1M
2023-03-16 0.65 0.66 0.65 0.65 65.7M
2023-03-15 0.65 0.66 0.65 0.65 70.5M
2023-03-14 0.66 0.66 0.65 0.65 60.5M
2023-03-13 0.66 0.66 0.65 0.66 84.5M
2023-03-10 0.66 0.67 0.65 0.66 150.8M
2023-03-09 0.66 0.66 0.66 0.66 59.5M
2023-03-08 0.66 0.66 0.66 0.66 47.9M
2023-03-07 0.67 0.68 0.66 0.66 101.7M
2023-03-06 0.67 0.68 0.67 0.68 80.1M
2023-03-03 0.67 0.67 0.66 0.67 64.5M
2023-03-02 0.67 0.67 0.66 0.67 101.7M
2023-03-01 0.68 0.68 0.67 0.67 74.8M
2023-02-28 0.67 0.68 0.67 0.68 65.3M
2023-02-27 0.67 0.68 0.67 0.67 66.2M
2023-02-24 0.68 0.68 0.67 0.68 60.0M
2023-02-23 0.69 0.69 0.68 0.68 73.0M
2023-02-22 0.68 0.69 0.68 0.69 75.1M
2023-02-21 0.69 0.69 0.68 0.68 89.7M
2023-02-20 0.68 0.69 0.67 0.69 106.8M
2023-02-17 0.68 0.69 0.68 0.68 95.2M
2023-02-16 0.69 0.70 0.68 0.68 123.7M
2023-02-15 0.70 0.70 0.69 0.69 95.9M
2023-02-14 0.70 0.70 0.69 0.70 131.9M
2023-02-13 0.69 0.70 0.69 0.70 168.1M
2023-02-10 0.69 0.69 0.68 0.69 108.2M
2023-02-09 0.68 0.69 0.68 0.69 238.8M
2023-02-08 0.68 0.69 0.68 0.68 82.5M
2023-02-07 0.68 0.69 0.68 0.68 79.6M
2023-02-06 0.68 0.69 0.68 0.68 106.5M
2023-02-03 0.69 0.69 0.68 0.68 95.7M
2023-02-02 0.69 0.69 0.68 0.69 124.7M
2023-02-01 0.68 0.69 0.67 0.69 134.5M
2023-01-31 0.68 0.69 0.67 0.68 107.2M
2023-01-30 0.70 0.70 0.68 0.68 139.6M
2023-01-20 0.69 0.70 0.69 0.69 112.2M
2023-01-19 0.68 0.69 0.68 0.69 88.9M
2023-01-18 0.69 0.69 0.68 0.68 101.7M
2023-01-17 0.69 0.69 0.68 0.68 126.4M
2023-01-16 0.68 0.70 0.68 0.69 307.5M
2023-01-13 0.66 0.68 0.66 0.68 187.4M
2023-01-12 0.66 0.67 0.66 0.66 93.3M
2023-01-11 0.67 0.67 0.66 0.66 104.1M
2023-01-10 0.66 0.67 0.66 0.67 139.5M
2023-01-09 0.66 0.66 0.66 0.66 92.0M
2023-01-06 0.66 0.66 0.65 0.66 109.6M
2023-01-05 0.65 0.66 0.65 0.66 138.0M
2023-01-04 0.65 0.65 0.65 0.65 90.0M
2023-01-03 0.65 0.65 0.64 0.65 131.1M