Yinhua CSI Virtual Reality ETF (159786)

159814
🏛️ 중국 →
0.65
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 0.67 0.67 0.67 0.67 2,839.0K
09:35 0.67 0.67 0.67 0.67 1,340.2K
09:40 0.67 0.68 0.67 0.67 634.8K
09:45 0.67 0.67 0.67 0.67 1,134.2K
09:50 0.67 0.67 0.67 0.67 748.1K
09:55 0.67 0.67 0.67 0.67 1,796.8K
10:00 0.67 0.67 0.67 0.67 8,934.7K
10:05 0.67 0.67 0.67 0.67 1,449.9K
10:10 0.67 0.67 0.67 0.67 5,840.0K
10:15 0.67 0.67 0.66 0.66 5,113.0K
10:20 0.66 0.67 0.66 0.66 1,398.9K
10:25 0.67 0.67 0.66 0.66 671.7K
10:30 0.66 0.67 0.66 0.67 422.3K
10:35 0.67 0.67 0.66 0.66 1,150.4K
10:40 0.66 0.66 0.66 0.66 864.9K
10:45 0.66 0.67 0.66 0.67 449.3K
10:50 0.67 0.67 0.67 0.67 255.5K
10:55 0.67 0.67 0.67 0.67 529.6K
11:00 0.67 0.67 0.67 0.67 753.3K
11:05 0.67 0.67 0.67 0.67 681.8K
11:10 0.67 0.67 0.67 0.67 414.0K
11:15 0.67 0.67 0.66 0.66 321.1K
11:20 0.66 0.66 0.66 0.66 635.9K
11:25 0.66 0.66 0.66 0.66 290.1K
13:00 0.66 0.66 0.66 0.66 3,819.3K
13:05 0.66 0.66 0.66 0.66 2,702.2K
13:10 0.66 0.66 0.66 0.66 1,011.8K
13:15 0.66 0.66 0.66 0.66 256.6K
13:20 0.66 0.67 0.66 0.66 328.2K
13:25 0.66 0.66 0.66 0.66 147.5K
13:30 0.66 0.66 0.66 0.66 2,305.4K
13:35 0.66 0.66 0.66 0.66 161.5K
13:40 0.66 0.66 0.66 0.66 893.3K
13:45 0.66 0.66 0.66 0.66 237.3K
13:50 0.66 0.66 0.66 0.66 1,415.0K
13:55 0.66 0.66 0.66 0.66 1,121.2K
14:00 0.66 0.66 0.66 0.66 674.4K
14:05 0.66 0.66 0.66 0.66 848.5K
14:10 0.66 0.66 0.66 0.66 986.9K
14:15 0.66 0.66 0.66 0.66 2,244.2K
14:20 0.66 0.66 0.66 0.66 1,581.7K
14:25 0.66 0.66 0.66 0.66 1,219.6K
14:30 0.66 0.66 0.65 0.66 1,001.8K
14:35 0.66 0.66 0.65 0.65 1,154.7K
14:40 0.65 0.66 0.65 0.66 2,951.9K
14:45 0.66 0.66 0.66 0.66 1,641.9K
14:50 0.66 0.66 0.65 0.65 1,806.1K
14:55 0.66 0.66 0.65 0.65 813.3K
15:00 0.65 0.65 0.65 0.65 478.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 0.67 0.68 0.65 0.65 70.5M
2025-09-25 0.66 0.68 0.65 0.67 97.5M
2025-09-24 0.64 0.66 0.64 0.66 64.6M
2025-09-23 0.65 0.66 0.63 0.65 90.8M
2025-09-22 0.64 0.64 0.63 0.64 76.6M
2025-09-19 0.64 0.65 0.64 0.64 64.9M
2025-09-18 0.65 0.66 0.63 0.64 123.5M
2025-09-17 0.64 0.65 0.63 0.65 75.7M
2025-09-16 0.64 0.64 0.63 0.64 74.8M
2025-09-15 0.63 0.65 0.63 0.64 46.5M
2025-09-12 0.63 0.64 0.63 0.63 120.4M
2025-09-11 0.60 0.64 0.60 0.64 86.0M
2025-09-10 0.60 0.61 0.59 0.60 65.8M
2025-09-09 0.60 0.61 0.59 0.59 99.9M
2025-09-08 0.62 0.62 0.60 0.61 130.3M
2025-09-05 0.57 0.62 0.57 0.62 101.8M
2025-09-04 0.61 0.62 0.57 0.58 140.0M
2025-09-03 0.60 0.61 0.59 0.60 112.4M
2025-09-02 0.62 0.62 0.59 0.60 156.0M
2025-09-01 0.60 0.62 0.60 0.62 109.9M
2025-08-29 0.59 0.61 0.58 0.60 116.6M
2025-08-28 0.55 0.59 0.55 0.59 160.5M
2025-08-27 0.56 0.58 0.56 0.56 128.4M
2025-08-26 0.56 0.57 0.56 0.56 134.9M
2025-08-25 0.55 0.57 0.55 0.57 145.8M
2025-08-22 0.53 0.55 0.52 0.55 106.6M
2025-08-21 0.53 0.53 0.52 0.53 69.7M
2025-08-20 0.52 0.53 0.52 0.53 113.2M
2025-08-19 0.53 0.54 0.52 0.53 89.6M
2025-08-18 0.51 0.54 0.51 0.53 162.9M
2025-08-15 0.50 0.51 0.50 0.51 78.3M
2025-08-14 0.50 0.51 0.50 0.50 92.9M
2025-08-13 0.49 0.50 0.48 0.50 208.4M
2025-08-12 0.47 0.48 0.47 0.48 133.5M
2025-08-11 0.46 0.48 0.46 0.48 115.5M
2025-08-08 0.46 0.47 0.46 0.46 85.2M
2025-08-07 0.47 0.47 0.46 0.47 84.9M
2025-08-06 0.46 0.47 0.46 0.47 77.8M
2025-08-05 0.47 0.47 0.46 0.47 46.7M
2025-08-04 0.46 0.46 0.46 0.46 94.4M
2025-08-01 0.46 0.47 0.46 0.46 110.5M
2025-07-31 0.47 0.48 0.46 0.46 99.1M
2025-07-30 0.48 0.48 0.47 0.47 111.6M
2025-07-29 0.47 0.48 0.47 0.48 105.8M
2025-07-28 0.46 0.47 0.46 0.47 133.1M
2025-07-25 0.46 0.46 0.46 0.46 91.0M
2025-07-24 0.46 0.46 0.46 0.46 103.9M
2025-07-23 0.45 0.46 0.45 0.46 93.9M
2025-07-22 0.45 0.46 0.45 0.46 79.8M
2025-07-21 0.45 0.46 0.45 0.45 101.5M
2025-07-18 0.45 0.46 0.45 0.45 106.0M
2025-07-17 0.44 0.45 0.44 0.45 132.7M
2025-07-16 0.44 0.45 0.44 0.44 76.9M
2025-07-15 0.43 0.44 0.43 0.44 167.6M
2025-07-14 0.43 0.43 0.43 0.43 80.6M
2025-07-11 0.43 0.44 0.43 0.43 146.8M
2025-07-10 0.43 0.43 0.43 0.43 119.5M
2025-07-09 0.43 0.43 0.43 0.43 92.6M
2025-07-08 0.42 0.43 0.42 0.43 155.0M
2025-07-07 0.42 0.42 0.42 0.42 90.6M
2025-07-04 0.42 0.43 0.42 0.42 122.6M
2025-07-03 0.42 0.43 0.42 0.42 122.9M
2025-07-02 0.42 0.42 0.42 0.42 45.1M
2025-07-01 0.42 0.42 0.42 0.42 78.4M
2025-06-30 0.42 0.42 0.42 0.42 138.4M
2025-06-27 0.42 0.42 0.41 0.42 126.6M
2025-06-26 0.42 0.42 0.41 0.42 133.0M
2025-06-25 0.40 0.42 0.40 0.42 266.9M
2025-06-24 0.39 0.40 0.39 0.40 258.0M
2025-06-23 0.39 0.40 0.39 0.39 101.6M
2025-06-20 0.40 0.40 0.39 0.39 73.6M
2025-06-19 0.40 0.40 0.39 0.40 82.4M
2025-06-18 0.40 0.40 0.40 0.40 128.5M
2025-06-17 0.40 0.40 0.40 0.40 62.9M
2025-06-16 0.40 0.40 0.40 0.40 97.0M
2025-06-13 0.40 0.40 0.40 0.40 86.4M
2025-06-12 0.40 0.40 0.40 0.40 118.9M
2025-06-11 0.40 0.40 0.40 0.40 82.0M
2025-06-10 0.40 0.40 0.39 0.39 90.4M
2025-06-09 0.39 0.40 0.39 0.40 113.1M
2025-06-06 0.40 0.40 0.39 0.39 107.0M
2025-06-05 0.39 0.40 0.39 0.40 165.4M
2025-06-04 0.38 0.39 0.38 0.39 173.9M
2025-06-03 0.38 0.39 0.38 0.38 97.9M
2025-05-30 0.39 0.39 0.38 0.38 83.9M
2025-05-29 0.38 0.39 0.38 0.39 99.7M
2025-05-28 0.38 0.38 0.38 0.38 112.0M
2025-05-27 0.38 0.38 0.38 0.38 80.9M
2025-05-26 0.39 0.39 0.38 0.38 76.9M
2025-05-23 0.39 0.39 0.39 0.39 100.5M
2025-05-22 0.39 0.39 0.39 0.39 105.4M
2025-05-21 0.39 0.40 0.39 0.39 89.3M
2025-05-20 0.39 0.39 0.39 0.39 91.6M
2025-05-19 0.39 0.39 0.39 0.39 55.9M
2025-05-16 0.39 0.39 0.39 0.39 69.6M
2025-05-15 0.40 0.40 0.39 0.39 75.7M
2025-05-14 0.39 0.40 0.39 0.40 92.9M
2025-05-13 0.40 0.40 0.39 0.39 88.1M
2025-05-12 0.39 0.40 0.39 0.40 81.1M
2025-05-09 0.39 0.39 0.38 0.38 76.1M
2025-05-08 0.38 0.39 0.38 0.39 85.5M
2025-05-07 0.38 0.39 0.38 0.38 82.5M
2025-05-06 0.37 0.38 0.37 0.38 80.7M
2025-04-30 0.37 0.37 0.37 0.37 34.0M
2025-04-29 0.37 0.37 0.37 0.37 28.0M
2025-04-28 0.37 0.37 0.37 0.37 33.7M
2025-04-25 0.37 0.37 0.37 0.37 43.4M
2025-04-24 0.37 0.37 0.37 0.37 55.1M
2025-04-23 0.37 0.37 0.37 0.37 90.0M
2025-04-22 0.37 0.37 0.37 0.37 59.2M
2025-04-21 0.36 0.37 0.36 0.37 82.6M
2025-04-18 0.36 0.36 0.36 0.36 81.2M
2025-04-17 0.36 0.36 0.36 0.36 80.2M
2025-04-16 0.36 0.36 0.36 0.36 97.6M
2025-04-15 0.37 0.37 0.36 0.37 77.8M
2025-04-14 0.37 0.37 0.37 0.37 61.7M
2025-04-11 0.36 0.37 0.36 0.36 100.4M
2025-04-10 0.36 0.37 0.36 0.36 105.4M
2025-04-09 0.34 0.35 0.34 0.35 95.8M
2025-04-08 0.35 0.36 0.34 0.35 95.5M
2025-04-07 0.38 0.38 0.33 0.34 147.8M
2025-04-03 0.40 0.40 0.39 0.40 98.7M
2025-04-02 0.40 0.41 0.40 0.40 42.2M
2025-04-01 0.40 0.41 0.40 0.40 45.9M
2025-03-31 0.41 0.41 0.40 0.40 86.5M
2025-03-28 0.41 0.41 0.41 0.41 50.7M
2025-03-27 0.41 0.41 0.41 0.41 72.0M
2025-03-26 0.41 0.41 0.41 0.41 49.1M
2025-03-25 0.41 0.42 0.41 0.41 60.9M
2025-03-24 0.41 0.41 0.41 0.41 68.2M
2025-03-21 0.42 0.42 0.41 0.41 78.1M
2025-03-20 0.43 0.43 0.42 0.42 53.3M
2025-03-19 0.43 0.43 0.42 0.43 48.8M
2025-03-18 0.43 0.43 0.42 0.43 73.1M
2025-03-17 0.43 0.43 0.42 0.42 51.9M
2025-03-14 0.42 0.43 0.41 0.43 104.1M
2025-03-13 0.42 0.42 0.41 0.41 58.2M
2025-03-12 0.42 0.42 0.42 0.42 70.8M
2025-03-11 0.42 0.42 0.42 0.42 62.8M
2025-03-10 0.42 0.42 0.42 0.42 53.5M
2025-03-07 0.43 0.43 0.42 0.42 71.1M
2025-03-06 0.42 0.43 0.42 0.43 90.6M
2025-03-05 0.42 0.42 0.42 0.42 44.2M
2025-03-04 0.42 0.42 0.41 0.42 55.2M
2025-03-03 0.42 0.43 0.41 0.42 101.8M
2025-02-28 0.43 0.43 0.41 0.42 88.3M
2025-02-27 0.43 0.44 0.43 0.43 67.4M
2025-02-26 0.43 0.44 0.43 0.43 64.7M
2025-02-25 0.43 0.43 0.43 0.43 63.8M
2025-02-24 0.44 0.44 0.43 0.43 87.1M
2025-02-21 0.43 0.44 0.43 0.44 135.7M
2025-02-20 0.43 0.43 0.42 0.43 59.0M
2025-02-19 0.42 0.43 0.42 0.43 85.7M
2025-02-18 0.43 0.43 0.42 0.42 94.5M
2025-02-17 0.43 0.43 0.42 0.43 75.8M
2025-02-14 0.42 0.43 0.42 0.43 152.8M
2025-02-13 0.42 0.42 0.42 0.42 103.0M
2025-02-12 0.42 0.42 0.41 0.42 104.7M
2025-02-11 0.42 0.42 0.41 0.42 58.9M
2025-02-10 0.42 0.42 0.41 0.42 83.6M
2025-02-07 0.41 0.42 0.41 0.42 219.0M
2025-02-06 0.40 0.41 0.39 0.41 110.0M
2025-02-05 0.40 0.40 0.39 0.40 88.4M
2025-01-27 0.41 0.41 0.40 0.40 88.9M
2025-01-24 0.41 0.41 0.41 0.41 68.5M
2025-01-23 0.41 0.42 0.41 0.41 89.9M
2025-01-22 0.41 0.41 0.40 0.41 61.6M
2025-01-21 0.41 0.41 0.40 0.41 60.1M
2025-01-20 0.40 0.41 0.40 0.41 78.3M
2025-01-17 0.40 0.40 0.39 0.40 58.7M
2025-01-16 0.40 0.40 0.39 0.40 90.1M
2025-01-15 0.40 0.40 0.39 0.39 74.4M
2025-01-14 0.38 0.40 0.38 0.40 114.9M
2025-01-13 0.38 0.39 0.38 0.38 102.6M
2025-01-10 0.39 0.39 0.38 0.38 65.2M
2025-01-09 0.39 0.39 0.39 0.39 63.2M
2025-01-08 0.39 0.39 0.38 0.39 108.6M
2025-01-07 0.39 0.39 0.39 0.39 52.9M
2025-01-06 0.39 0.39 0.39 0.39 73.0M
2025-01-03 0.40 0.40 0.39 0.39 98.8M
2025-01-02 0.41 0.41 0.39 0.40 123.1M