SWS MU CSI 300 Value Index ETF (560330)

560330
🏛️ 중국 →
1.19
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 0.90 0.91 0.90 0.91 27.9M
2023-12-28 0.89 0.90 0.89 0.90 23.7M
2023-12-27 0.89 0.89 0.88 0.89 15.0M
2023-12-26 0.90 0.90 0.88 0.89 17.1M
2023-12-25 0.89 0.89 0.89 0.89 15.1M
2023-12-22 0.88 0.89 0.88 0.89 20.0M
2023-12-21 0.88 0.88 0.88 0.88 12.5M
2023-12-20 0.88 0.89 0.88 0.88 9.1M
2023-12-19 0.89 0.89 0.88 0.89 11.4M
2023-12-18 0.88 0.89 0.88 0.88 10.2M
2023-12-15 0.89 0.90 0.89 0.89 13.1M
2023-12-14 0.89 0.90 0.89 0.89 9.1M
2023-12-13 0.90 0.90 0.89 0.89 7.7M
2023-12-12 0.90 0.90 0.89 0.90 15.1M
2023-12-11 0.89 0.90 0.88 0.90 19.4M
2023-12-08 0.89 0.90 0.89 0.89 10.3M
2023-12-07 0.90 0.90 0.89 0.89 18.9M
2023-12-06 0.90 0.90 0.89 0.89 21.3M
2023-12-05 0.91 0.91 0.89 0.90 10.6M
2023-12-04 0.91 0.92 0.91 0.91 8.6M
2023-12-01 0.92 0.92 0.91 0.92 17.8M
2023-11-30 0.91 0.92 0.91 0.92 5.5M
2023-11-29 0.92 0.92 0.91 0.91 11.6M
2023-11-28 0.92 0.92 0.92 0.92 10.2M
2023-11-27 0.93 0.93 0.92 0.92 14.5M
2023-11-24 0.93 0.93 0.93 0.93 12.0M
2023-11-23 0.93 0.93 0.93 0.93 13.3M
2023-11-22 0.93 0.94 0.93 0.93 2.8M
2023-11-21 0.93 0.94 0.93 0.93 11.6M
2023-11-20 0.93 0.93 0.93 0.93 11.6M
2023-11-17 0.93 0.94 0.93 0.93 9.9M
2023-11-16 0.93 0.94 0.93 0.93 9.1M
2023-11-15 0.94 0.94 0.93 0.94 11.6M
2023-11-14 0.93 0.94 0.93 0.93 7.5M
2023-11-13 0.94 0.94 0.93 0.93 7.8M
2023-11-10 0.94 0.94 0.93 0.93 7.6M
2023-11-09 0.94 0.94 0.94 0.94 10.4M
2023-11-08 0.94 0.94 0.93 0.94 5.3M
2023-11-07 0.94 0.94 0.94 0.94 8.4M
2023-11-06 0.94 0.95 0.94 0.95 10.2M
2023-11-03 0.94 0.94 0.93 0.94 9.7M
2023-11-02 0.94 0.94 0.94 0.94 8.4M
2023-11-01 0.94 0.94 0.93 0.94 7.4M
2023-10-31 0.94 0.94 0.94 0.94 8.7M
2023-10-30 0.94 0.94 0.93 0.94 3.5M
2023-10-27 0.95 0.95 0.94 0.95 6.5M
2023-10-26 0.94 0.95 0.94 0.95 8.9M
2023-10-25 0.95 0.95 0.94 0.94 9.7M
2023-10-24 0.94 0.95 0.93 0.94 8.3M
2023-10-23 0.94 0.96 0.93 0.94 9.9M
2023-10-20 0.95 0.95 0.95 0.95 6.7M
2023-10-19 0.97 0.97 0.95 0.95 10.8M
2023-10-18 0.97 0.98 0.97 0.97 8.1M
2023-10-17 0.97 0.98 0.97 0.98 8.1M
2023-10-16 0.97 0.98 0.97 0.97 8.3M
2023-10-13 0.98 0.98 0.97 0.98 5.6M
2023-10-12 0.98 0.98 0.98 0.98 9.5M
2023-10-11 0.97 0.98 0.97 0.97 11.6M
2023-10-10 0.98 0.98 0.97 0.97 4.7M
2023-10-09 0.98 0.99 0.97 0.98 10.4M
2023-09-28 0.99 0.99 0.98 0.98 19.6M
2023-09-27 0.99 0.99 0.99 0.99 15.2M
2023-09-26 0.99 1.00 0.99 0.99 11.0M
2023-09-25 1.00 1.00 0.99 0.99 4.4M
2023-09-22 0.99 1.00 0.98 1.00 8.8M
2023-09-21 0.99 1.00 0.98 0.99 7.4M
2023-09-20 1.00 1.00 0.99 0.99 7.6M
2023-09-19 0.99 0.99 0.99 0.99 8.7M
2023-09-18 0.99 0.99 0.98 0.99 11.9M
2023-09-15 1.00 1.00 0.99 0.99 16.7M
2023-09-14 0.99 1.00 0.99 1.00 8.7M
2023-09-13 0.99 1.00 0.99 0.99 10.3M
2023-09-12 0.99 0.99 0.99 0.99 10.2M
2023-09-11 0.98 1.00 0.98 1.00 7.2M
2023-09-08 0.99 0.99 0.99 0.99 6.0M
2023-09-07 1.00 1.00 0.99 0.99 7.7M
2023-09-06 1.00 1.00 0.99 1.00 6.7M
2023-09-05 1.01 1.01 1.00 1.00 11.5M
2023-09-04 1.00 1.01 1.00 1.01 13.5M
2023-09-01 0.98 1.00 0.98 0.99 11.5M
2023-08-31 0.99 0.99 0.98 0.98 6.9M
2023-08-30 0.99 0.99 0.98 0.99 11.2M
2023-08-29 0.99 1.00 0.98 0.99 11.1M
2023-08-28 1.04 1.05 0.99 1.00 15.2M
2023-08-25 0.97 0.98 0.97 0.98 8.2M
2023-08-24 0.98 0.98 0.97 0.97 8.2M
2023-08-23 0.98 0.99 0.98 0.98 10.1M
2023-08-22 0.97 0.99 0.97 0.99 11.7M
2023-08-21 0.99 0.99 0.98 0.98 6.2M
2023-08-18 0.99 1.01 0.99 0.99 13.9M
2023-08-17 1.00 1.00 0.99 0.99 14.9M
2023-08-16 1.00 1.01 0.99 1.00 9.4M
2023-08-15 1.00 1.01 0.99 1.00 19.5M
2023-08-14 1.00 1.00 0.99 1.00 18.0M
2023-08-11 1.03 1.03 1.01 1.01 15.3M
2023-08-10 1.03 1.03 1.02 1.03 11.0M
2023-08-09 1.03 1.03 1.02 1.03 12.3M
2023-08-08 1.03 1.03 1.02 1.03 11.8M
2023-08-07 1.04 1.04 1.03 1.03 18.9M
2023-08-04 1.04 1.05 1.04 1.04 17.0M
2023-08-03 1.02 1.04 1.02 1.03 16.4M
2023-08-02 1.04 1.04 1.02 1.02 15.6M
2023-08-01 1.05 1.05 1.03 1.03 20.2M
2023-07-31 1.03 1.05 1.03 1.04 27.4M
2023-07-28 1.00 1.04 1.00 1.04 30.5M
2023-07-27 1.01 1.01 1.00 1.00 19.2M
2023-07-26 1.00 1.01 1.00 1.00 18.9M
2023-07-25 0.98 1.01 0.98 1.00 51.2M
2023-07-24 0.97 0.98 0.97 0.97 11.7M
2023-07-21 0.98 0.98 0.97 0.97 9.1M
2023-07-20 0.98 0.99 0.98 0.98 5.0M
2023-07-19 0.98 0.98 0.98 0.98 15.6M
2023-07-18 0.98 0.98 0.98 0.98 10.3M
2023-07-17 0.98 0.99 0.98 0.98 11.5M
2023-07-14 0.98 0.99 0.98 0.99 28.5M
2023-07-13 0.97 0.98 0.97 0.98 26.3M
2023-07-12 0.97 0.98 0.97 0.97 11.1M
2023-07-11 0.97 0.97 0.97 0.97 10.1M
2023-07-10 0.97 0.97 0.97 0.97 10.1M
2023-07-07 0.97 0.97 0.97 0.97 11.7M
2023-07-06 0.97 0.98 0.97 0.97 8.9M
2023-07-05 0.97 0.98 0.97 0.97 16.3M
2023-07-04 0.98 0.98 0.97 0.97 4.1M
2023-07-03 0.96 0.98 0.96 0.98 13.0M
2023-06-30 0.96 0.97 0.96 0.96 4.9M
2023-06-29 0.96 0.96 0.95 0.96 15.2M
2023-06-28 0.96 0.96 0.95 0.96 10.8M
2023-06-27 0.94 0.96 0.94 0.96 13.2M
2023-06-26 0.95 0.95 0.94 0.94 18.9M
2023-06-21 0.96 0.97 0.96 0.96 14.2M
2023-06-20 0.97 0.97 0.96 0.96 11.5M
2023-06-19 0.98 0.98 0.97 0.97 8.4M
2023-06-16 0.98 0.98 0.98 0.98 15.7M
2023-06-15 0.98 0.98 0.97 0.98 11.3M
2023-06-14 0.98 0.98 0.97 0.97 16.9M
2023-06-13 0.97 0.98 0.97 0.98 9.2M
2023-06-12 0.99 0.99 0.98 0.98 16.1M
2023-06-09 0.98 0.99 0.98 0.99 14.8M
2023-06-08 0.97 0.99 0.96 0.99 26.5M
2023-06-07 0.97 0.97 0.96 0.97 16.2M
2023-06-06 0.96 0.98 0.96 0.96 19.0M
2023-06-05 0.97 0.97 0.96 0.97 10.0M
2023-06-02 0.96 0.97 0.96 0.97 13.9M
2023-06-01 0.95 0.96 0.95 0.96 9.9M
2023-05-31 0.96 0.96 0.95 0.96 9.2M
2023-05-30 0.96 0.97 0.95 0.97 14.0M
2023-05-29 0.96 0.97 0.96 0.96 17.4M
2023-05-26 0.95 0.96 0.95 0.96 17.5M
2023-05-25 0.95 0.96 0.94 0.95 14.1M
2023-05-24 0.97 0.97 0.95 0.95 21.1M
2023-05-23 0.99 0.99 0.97 0.97 49.7M