Tai Kang CSI Smart Electric Car ETF (159720)

159720
🏛️ 중국 →
0.88
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 0.89 0.89 0.89 0.89 107.1K
09:35 0.89 0.89 0.89 0.89 106.5K
09:40 0.89 0.90 0.89 0.89 43.4K
09:45 0.89 0.89 0.89 0.89 977.5K
09:50 0.89 0.89 0.89 0.89 220.4K
09:55 0.89 0.89 0.89 0.89 61.7K
10:00 0.89 0.89 0.89 0.89 10.3K
10:05 0.89 0.89 0.89 0.89 1.0K
10:10 0.89 0.89 0.89 0.89 6.4K
10:15 0.90 0.90 0.89 0.90 140.9K
10:20 0.89 0.90 0.89 0.90 28.7K
10:25 0.89 0.90 0.89 0.90 3.3K
10:30 0.90 0.90 0.90 0.90 7.9K
10:35 0.90 0.90 0.90 0.90 0.4K
10:40 0.89 0.90 0.89 0.90 52.5K
10:45 0.90 0.90 0.90 0.90 33.3K
10:50 0.90 0.90 0.90 0.90 150.1K
10:55 0.90 0.90 0.90 0.90 233.7K
11:00 0.90 0.90 0.90 0.90 323.1K
11:05 0.90 0.91 0.90 0.91 11.1K
11:10 0.90 0.91 0.90 0.90 36.5K
11:15 0.90 0.90 0.90 0.90 17.2K
11:20 0.90 0.91 0.90 0.91 161.4K
11:25 0.91 0.91 0.91 0.91 37.4K
13:00 0.91 0.91 0.90 0.90 73.1K
13:05 0.90 0.90 0.90 0.90 29.8K
13:10 0.90 0.90 0.90 0.90 47.3K
13:15 0.90 0.90 0.90 0.90 60.0K
13:20 0.90 0.90 0.90 0.90 149.5K
13:25 0.90 0.90 0.90 0.90 103.0K
13:30 0.90 0.90 0.89 0.89 14.4K
13:35 0.90 0.90 0.90 0.90 13.6K
13:40 0.90 0.90 0.90 0.90 85.3K
13:45 0.90 0.90 0.90 0.90 35.9K
13:50 0.90 0.90 0.90 0.90 6.6K
13:55 0.90 0.90 0.90 0.90 16.3K
14:00 0.90 0.90 0.90 0.90 4.0K
14:05 0.90 0.90 0.90 0.90 19.9K
14:10 0.90 0.90 0.90 0.90 0.5K
14:15 0.90 0.90 0.90 0.90 71.1K
14:25 0.90 0.90 0.90 0.90 0.1K
14:30 0.90 0.90 0.90 0.90 113.4K
14:35 0.90 0.90 0.90 0.90 18.4K
14:40 0.90 0.90 0.90 0.90 74.9K
14:45 0.90 0.90 0.90 0.90 185.2K
14:50 0.90 0.90 0.90 0.90 98.6K
14:55 0.90 0.90 0.90 0.90 135.0K
15:00 0.90 0.90 0.90 0.90 0.7K
15:40 0.90 0.90 0.90 0.90 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 0.89 0.91 0.88 0.88 5.8M
2025-09-25 0.89 0.91 0.89 0.90 4.1M
2025-09-24 0.86 0.89 0.85 0.89 4.2M
2025-09-23 0.86 0.89 0.84 0.86 9.7M
2025-09-22 0.85 0.86 0.84 0.86 5.6M
2025-09-19 0.84 0.86 0.84 0.84 2.1M
2025-09-18 0.85 0.86 0.83 0.84 4.1M
2025-09-17 0.83 0.85 0.83 0.85 3.4M
2025-09-16 0.82 0.83 0.81 0.83 4.7M
2025-09-15 0.82 0.84 0.81 0.82 8.5M
2025-09-12 0.81 0.81 0.80 0.80 4.7M
2025-09-11 0.78 0.80 0.77 0.80 2.5M
2025-09-10 0.79 0.79 0.77 0.78 1.4M
2025-09-09 0.81 0.81 0.79 0.79 2.4M
2025-09-08 0.79 0.81 0.78 0.80 4.5M
2025-09-05 0.74 0.78 0.74 0.78 8.2M
2025-09-04 0.75 0.76 0.73 0.74 2.2M
2025-09-03 0.75 0.76 0.74 0.74 1.0M
2025-09-02 0.76 0.76 0.74 0.75 4.2M
2025-09-01 0.75 0.76 0.75 0.76 3.2M
2025-08-29 0.73 0.77 0.73 0.75 3.9M
2025-08-28 0.72 0.73 0.71 0.73 5.6M
2025-08-27 0.73 0.74 0.72 0.72 7.8M
2025-08-26 0.72 0.74 0.72 0.73 5.7M
2025-08-25 0.72 0.73 0.72 0.72 4.4M
2025-08-22 0.70 0.72 0.70 0.72 3.5M
2025-08-21 0.70 0.71 0.70 0.70 2.6M
2025-08-20 0.69 0.70 0.68 0.70 3.1M
2025-08-19 0.69 0.70 0.68 0.69 2.6M
2025-08-18 0.68 0.72 0.68 0.69 3.4M
2025-08-15 0.67 0.68 0.67 0.68 2.3M
2025-08-14 0.67 0.68 0.67 0.67 0.9M
2025-08-13 0.66 0.68 0.66 0.67 1.5M
2025-08-12 0.66 0.67 0.66 0.66 0.6M
2025-08-11 0.66 0.66 0.66 0.66 0.6M
2025-08-08 0.65 0.65 0.65 0.65 0.1M
2025-08-07 0.65 0.66 0.65 0.65 0.5M
2025-08-06 0.65 0.65 0.65 0.65 0.3M
2025-08-05 0.65 0.65 0.65 0.65 0.5M
2025-08-04 0.65 0.65 0.64 0.65 0.3M
2025-08-01 0.64 0.65 0.64 0.65 0.8M
2025-07-31 0.66 0.66 0.65 0.65 1.5M
2025-07-30 0.68 0.68 0.66 0.66 1.1M
2025-07-29 0.68 0.68 0.67 0.68 1.4M
2025-07-28 0.68 0.68 0.67 0.68 1.6M
2025-07-25 0.67 0.67 0.67 0.67 3.2M
2025-07-24 0.66 0.67 0.66 0.67 1.4M
2025-07-23 0.67 0.67 0.66 0.66 2.7M
2025-07-22 0.67 0.67 0.66 0.67 2.9M
2025-07-21 0.66 0.66 0.66 0.66 2.1M
2025-07-18 0.65 0.66 0.65 0.65 4.8M
2025-07-17 0.64 0.65 0.64 0.65 4.0M
2025-07-16 0.64 0.64 0.64 0.64 2.8M
2025-07-15 0.64 0.64 0.63 0.64 0.8M
2025-07-14 0.64 0.64 0.64 0.64 1.4M
2025-07-11 0.64 0.64 0.63 0.64 3.5M
2025-07-10 0.64 0.64 0.63 0.64 1.5M
2025-07-09 0.64 0.64 0.64 0.64 1.8M
2025-07-08 0.63 0.65 0.63 0.64 2.4M
2025-07-07 0.64 0.64 0.63 0.63 0.7M
2025-07-04 0.64 0.65 0.64 0.64 2.8M
2025-07-03 0.63 0.64 0.63 0.64 3.2M
2025-07-02 0.64 0.64 0.63 0.63 0.8M
2025-07-01 0.63 0.64 0.63 0.64 0.8M
2025-06-30 0.63 0.64 0.63 0.64 1.0M
2025-06-27 0.64 0.64 0.63 0.63 5.1M
2025-06-26 0.64 0.64 0.63 0.63 3.3M
2025-06-25 0.63 0.64 0.63 0.64 3.1M
2025-06-24 0.61 0.63 0.61 0.63 3.4M
2025-06-23 0.61 0.62 0.61 0.61 1.6M
2025-06-20 0.62 0.62 0.61 0.61 0.9M
2025-06-19 0.62 0.63 0.61 0.62 1.7M
2025-06-18 0.62 0.62 0.62 0.62 1.4M
2025-06-17 0.62 0.62 0.62 0.62 0.9M
2025-06-16 0.62 0.62 0.62 0.62 2.1M
2025-06-13 0.62 0.63 0.62 0.62 2.6M
2025-06-12 0.64 0.64 0.63 0.63 1.8M
2025-06-11 0.62 0.64 0.62 0.64 4.0M
2025-06-10 0.63 0.63 0.62 0.62 2.0M
2025-06-09 0.62 0.63 0.62 0.63 2.5M
2025-06-06 0.63 0.64 0.63 0.63 1.8M
2025-06-05 0.63 0.64 0.63 0.63 2.4M
2025-06-04 0.62 0.63 0.62 0.63 2.3M
2025-06-03 0.62 0.63 0.62 0.63 1.5M
2025-05-30 0.63 0.63 0.62 0.62 2.9M
2025-05-29 0.63 0.64 0.63 0.64 6.3M
2025-05-28 0.63 0.64 0.63 0.63 1.6M
2025-05-27 0.64 0.64 0.63 0.63 0.9M
2025-05-26 0.66 0.66 0.64 0.64 0.6M
2025-05-23 0.66 0.67 0.66 0.66 2.7M
2025-05-22 0.67 0.67 0.66 0.66 0.5M
2025-05-21 0.66 0.67 0.66 0.66 2.8M
2025-05-20 0.65 0.66 0.64 0.66 5.3M
2025-05-19 0.65 0.65 0.64 0.65 4.7M
2025-05-16 0.64 0.65 0.64 0.65 3.0M
2025-05-15 0.65 0.65 0.65 0.65 0.8M
2025-05-14 0.65 0.66 0.65 0.65 1.4M
2025-05-13 0.66 0.66 0.65 0.65 1.1M
2025-05-12 0.64 0.65 0.64 0.65 2.4M
2025-05-09 0.64 0.64 0.63 0.64 2.9M
2025-05-08 0.64 0.64 0.63 0.64 1.2M
2025-05-07 0.64 0.64 0.63 0.63 1.7M
2025-05-06 0.63 0.63 0.63 0.63 2.5M
2025-04-30 0.62 0.62 0.62 0.62 1.0M
2025-04-29 0.62 0.62 0.61 0.62 1.1M
2025-04-28 0.62 0.62 0.61 0.62 2.3M
2025-04-25 0.62 0.63 0.62 0.62 1.7M
2025-04-24 0.62 0.63 0.62 0.62 2.2M
2025-04-23 0.62 0.63 0.62 0.62 3.6M
2025-04-22 0.61 0.61 0.61 0.61 2.7M
2025-04-21 0.60 0.61 0.60 0.61 0.6M
2025-04-18 0.60 0.60 0.60 0.60 1.2M
2025-04-17 0.60 0.60 0.60 0.60 1.0M
2025-04-16 0.61 0.61 0.60 0.60 1.4M
2025-04-15 0.62 0.62 0.61 0.61 0.6M
2025-04-14 0.62 0.63 0.61 0.61 2.3M
2025-04-11 0.59 0.61 0.59 0.61 4.4M
2025-04-10 0.60 0.61 0.59 0.59 2.4M
2025-04-09 0.58 0.58 0.56 0.58 5.3M
2025-04-08 0.58 0.59 0.54 0.57 4.4M
2025-04-07 0.61 0.61 0.58 0.58 6.9M
2025-04-03 0.66 0.66 0.65 0.65 2.8M
2025-04-02 0.67 0.67 0.66 0.66 1.3M
2025-04-01 0.67 0.68 0.67 0.67 6.5M
2025-03-31 0.68 0.68 0.67 0.67 1.2M
2025-03-28 0.68 0.69 0.68 0.68 2.6M
2025-03-27 0.68 0.69 0.68 0.68 1.0M
2025-03-26 0.68 0.68 0.68 0.68 4.3M
2025-03-25 0.68 0.68 0.68 0.68 1.6M
2025-03-24 0.68 0.68 0.68 0.68 2.6M
2025-03-21 0.72 0.72 0.68 0.68 3.5M
2025-03-20 0.70 0.71 0.70 0.70 1.1M
2025-03-19 0.70 0.71 0.69 0.70 1.5M
2025-03-18 0.70 0.70 0.70 0.70 1.3M
2025-03-17 0.70 0.70 0.69 0.69 1.7M
2025-03-14 0.68 0.70 0.68 0.70 2.2M
2025-03-13 0.69 0.69 0.68 0.68 2.2M
2025-03-12 0.69 0.69 0.69 0.69 2.4M
2025-03-11 0.70 0.70 0.68 0.69 3.7M
2025-03-10 0.69 0.70 0.69 0.69 1.9M
2025-03-07 0.70 0.70 0.69 0.69 1.7M
2025-03-06 0.69 0.71 0.69 0.70 1.4M
2025-03-05 0.69 0.69 0.69 0.69 2.2M
2025-03-04 0.69 0.69 0.68 0.69 1.6M
2025-03-03 0.69 0.71 0.69 0.70 3.1M
2025-02-28 0.73 0.73 0.69 0.69 3.7M
2025-02-27 0.71 0.72 0.71 0.72 1.5M
2025-02-26 0.70 0.72 0.70 0.71 2.7M
2025-02-25 0.71 0.72 0.70 0.71 2.0M
2025-02-24 0.72 0.72 0.70 0.71 2.6M
2025-02-21 0.70 0.72 0.70 0.72 6.4M
2025-02-20 0.70 0.70 0.69 0.70 1.3M
2025-02-19 0.69 0.70 0.68 0.70 3.0M
2025-02-18 0.69 0.70 0.68 0.68 1.6M
2025-02-17 0.70 0.70 0.68 0.69 1.1M
2025-02-14 0.67 0.69 0.67 0.69 0.8M
2025-02-13 0.69 0.69 0.68 0.68 1.2M
2025-02-12 0.66 0.68 0.66 0.68 6.4M
2025-02-11 0.68 0.68 0.66 0.66 4.0M
2025-02-10 0.67 0.67 0.66 0.67 3.9M
2025-02-07 0.66 0.68 0.66 0.67 4.0M
2025-02-06 0.63 0.66 0.63 0.66 5.2M
2025-02-05 0.62 0.63 0.62 0.63 4.4M
2025-01-27 0.63 0.63 0.62 0.63 2.1M
2025-01-24 0.62 0.63 0.62 0.63 2.5M
2025-01-23 0.63 0.63 0.62 0.62 2.8M
2025-01-22 0.63 0.63 0.62 0.63 4.4M
2025-01-21 0.63 0.63 0.62 0.63 8.5M
2025-01-20 0.62 0.63 0.62 0.62 6.9M
2025-01-17 0.61 0.62 0.61 0.61 7.8M
2025-01-16 0.61 0.62 0.60 0.62 6.1M
2025-01-15 0.62 0.62 0.61 0.62 4.3M
2025-01-14 0.59 0.62 0.59 0.62 2.5M
2025-01-13 0.61 0.61 0.59 0.60 5.1M
2025-01-10 0.59 0.60 0.59 0.60 1.4M
2025-01-09 0.59 0.60 0.59 0.60 2.8M
2025-01-08 0.59 0.60 0.58 0.59 6.8M
2025-01-07 0.59 0.60 0.59 0.60 5.7M
2025-01-06 0.60 0.60 0.59 0.60 4.7M
2025-01-03 0.60 0.60 0.59 0.59 2.7M
2025-01-02 0.64 0.64 0.60 0.62 3.7M