Wanjia CNI 2000 ETF (159628)

159735
🏛️ 중국 →
0.88
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
2024-12-31 0.68 0.69 0.68 0.68 18.4M
2024-12-30 0.69 0.69 0.68 0.68 27.3M
2024-12-27 0.69 0.70 0.69 0.69 20.5M
2024-12-26 0.69 0.69 0.69 0.69 9.0M
2024-12-25 0.69 0.69 0.69 0.69 8.1M
2024-12-24 0.68 0.69 0.68 0.69 34.6M
2024-12-23 0.69 0.70 0.68 0.68 43.1M
2024-12-20 0.69 0.70 0.69 0.69 32.1M
2024-12-19 0.69 0.69 0.68 0.69 37.2M
2024-12-18 0.69 0.70 0.69 0.69 47.5M
2024-12-17 0.68 0.69 0.68 0.68 30.0M
2024-12-16 0.70 0.70 0.68 0.68 26.0M
2024-12-13 0.70 0.70 0.70 0.70 93.9M
2024-12-12 0.69 0.71 0.69 0.71 71.4M
2024-12-11 0.70 0.70 0.69 0.69 36.8M
2024-12-10 0.73 0.73 0.70 0.70 84.4M
2024-12-09 0.68 0.69 0.67 0.68 30.4M
2024-12-06 0.67 0.68 0.67 0.68 45.6M
2024-12-05 0.67 0.67 0.67 0.67 21.0M
2024-12-04 0.68 0.68 0.67 0.68 31.0M
2024-12-03 0.68 0.68 0.67 0.68 48.6M
2024-12-02 0.66 0.68 0.66 0.67 48.0M
2024-11-29 0.66 0.68 0.66 0.66 51.6M
2024-11-28 0.67 0.67 0.66 0.66 20.5M
2024-11-27 0.65 0.67 0.65 0.67 32.1M
2024-11-26 0.65 0.66 0.65 0.65 19.9M
2024-11-25 0.66 0.67 0.65 0.65 42.8M
2024-11-22 0.67 0.68 0.65 0.66 57.6M
2024-11-21 0.67 0.68 0.67 0.67 21.3M
2024-11-20 0.67 0.68 0.67 0.68 37.1M
2024-11-19 0.67 0.68 0.67 0.67 38.2M
2024-11-18 0.67 0.67 0.66 0.67 49.9M
2024-11-15 0.67 0.67 0.66 0.67 53.0M
2024-11-14 0.68 0.69 0.66 0.66 80.2M
2024-11-13 0.67 0.68 0.67 0.68 53.1M
2024-11-12 0.71 0.71 0.68 0.68 115.2M
2024-11-11 0.70 0.71 0.69 0.70 68.2M
2024-11-08 0.73 0.73 0.71 0.71 196.3M
2024-11-07 0.69 0.71 0.69 0.71 109.8M
2024-11-06 0.70 0.70 0.68 0.69 104.9M
2024-11-05 0.68 0.70 0.68 0.70 110.6M
2024-11-04 0.68 0.69 0.68 0.68 30.0M
2024-11-01 0.67 0.68 0.67 0.68 70.2M
2024-10-31 0.68 0.68 0.67 0.67 49.6M
2024-10-30 0.68 0.69 0.67 0.68 48.4M
2024-10-29 0.69 0.70 0.68 0.69 69.8M
2024-10-28 0.68 0.69 0.68 0.68 60.1M
2024-10-25 0.68 0.69 0.68 0.68 56.8M
2024-10-24 0.68 0.69 0.67 0.68 60.1M
2024-10-23 0.67 0.70 0.67 0.69 110.4M
2024-10-22 0.67 0.68 0.67 0.67 94.1M
2024-10-21 0.68 0.68 0.66 0.67 113.4M
2024-10-18 0.65 0.68 0.65 0.68 165.0M
2024-10-17 0.66 0.67 0.65 0.65 66.9M
2024-10-16 0.64 0.66 0.64 0.65 77.7M
2024-10-15 0.68 0.68 0.64 0.65 90.9M
2024-10-14 0.68 0.68 0.66 0.68 132.8M
2024-10-11 0.69 0.69 0.67 0.67 58.3M
2024-10-10 0.68 0.70 0.67 0.69 272.6M
2024-10-09 0.68 0.70 0.65 0.66 390.5M
2024-10-08 0.77 0.77 0.65 0.68 550.1M
2024-09-30 0.76 0.77 0.70 0.70 788.8M
2024-09-27 0.67 0.70 0.67 0.70 96.8M
2024-09-26 0.59 0.64 0.59 0.63 57.4M
2024-09-25 0.61 0.61 0.59 0.59 21.5M
2024-09-24 0.58 0.59 0.58 0.59 11.8M
2024-09-23 0.57 0.58 0.57 0.57 5.2M
2024-09-20 0.57 0.58 0.57 0.57 12.9M
2024-09-19 0.55 0.57 0.55 0.57 8.2M
2024-09-18 0.55 0.55 0.55 0.55 3.0M
2024-09-13 0.54 0.55 0.54 0.54 4.7M
2024-09-12 0.54 0.55 0.54 0.54 6.1M
2024-09-11 0.54 0.54 0.53 0.54 3.4M
2024-09-10 0.54 0.54 0.53 0.54 8.4M
2024-09-09 0.54 0.54 0.53 0.53 2.4M
2024-09-06 0.54 0.54 0.54 0.54 6.6M
2024-09-05 0.54 0.55 0.54 0.54 4.2M
2024-09-04 0.54 0.55 0.54 0.54 4.4M
2024-09-03 0.54 0.55 0.54 0.55 7.5M
2024-09-02 0.56 0.56 0.54 0.54 6.9M
2024-08-30 0.54 0.56 0.54 0.56 20.6M
2024-08-29 0.53 0.54 0.52 0.54 6.6M
2024-08-28 0.53 0.54 0.53 0.53 7.0M
2024-08-27 0.54 0.54 0.53 0.54 8.0M
2024-08-26 0.54 0.54 0.53 0.54 11.0M
2024-08-23 0.53 0.53 0.53 0.53 5.8M
2024-08-22 0.53 0.53 0.53 0.53 10.4M
2024-08-21 0.52 0.53 0.52 0.52 4.1M
2024-08-20 0.53 0.53 0.53 0.53 3.3M
2024-08-19 0.53 0.54 0.53 0.53 6.0M
2024-08-16 0.52 0.53 0.52 0.53 8.3M
2024-08-15 0.52 0.52 0.51 0.52 7.1M
2024-08-14 0.53 0.53 0.52 0.52 3.2M
2024-08-13 0.52 0.53 0.52 0.52 4.1M
2024-08-12 0.53 0.53 0.52 0.52 3.4M
2024-08-09 0.53 0.53 0.52 0.53 6.1M
2024-08-08 0.52 0.53 0.51 0.52 7.6M
2024-08-07 0.52 0.53 0.52 0.52 11.8M
2024-08-06 0.52 0.52 0.51 0.52 6.2M
2024-08-05 0.51 0.53 0.51 0.51 9.8M
2024-08-02 0.53 0.53 0.52 0.52 6.5M
2024-08-01 0.54 0.54 0.53 0.53 7.7M
2024-07-31 0.52 0.54 0.52 0.54 8.8M
2024-07-30 0.53 0.54 0.52 0.52 3.1M
2024-07-29 0.54 0.54 0.53 0.54 3.1M
2024-07-26 0.53 0.54 0.53 0.53 5.3M
2024-07-25 0.54 0.54 0.53 0.53 6.4M
2024-07-24 0.55 0.55 0.54 0.54 11.6M
2024-07-23 0.57 0.57 0.55 0.55 3.5M
2024-07-22 0.55 0.56 0.55 0.56 10.5M
2024-07-19 0.56 0.56 0.55 0.55 8.2M
2024-07-18 0.56 0.57 0.56 0.57 4.3M
2024-07-17 0.56 0.57 0.56 0.57 10.0M
2024-07-16 0.56 0.57 0.56 0.56 4.9M
2024-07-15 0.58 0.58 0.56 0.57 2.7M
2024-07-12 0.57 0.58 0.57 0.58 8.4M
2024-07-11 0.55 0.56 0.55 0.56 4.8M
2024-07-10 0.55 0.56 0.55 0.55 5.1M
2024-07-09 0.55 0.55 0.55 0.55 3.7M
2024-07-08 0.56 0.56 0.55 0.55 3.3M
2024-07-05 0.56 0.56 0.55 0.56 3.6M
2024-07-04 0.57 0.57 0.56 0.56 9.6M
2024-07-03 0.55 0.56 0.55 0.56 13.9M
2024-07-02 0.55 0.56 0.55 0.55 6.0M
2024-07-01 0.55 0.55 0.55 0.55 2.1M
2024-06-28 0.56 0.56 0.55 0.55 8.0M
2024-06-27 0.57 0.57 0.56 0.56 9.4M
2024-06-26 0.57 0.57 0.57 0.57 6.9M
2024-06-25 0.56 0.58 0.56 0.57 7.9M
2024-06-24 0.57 0.57 0.56 0.56 6.9M
2024-06-21 0.58 0.58 0.57 0.57 6.4M
2024-06-20 0.59 0.59 0.58 0.58 9.4M
2024-06-19 0.57 0.59 0.57 0.59 10.7M
2024-06-18 0.57 0.58 0.57 0.57 7.1M
2024-06-17 0.57 0.58 0.57 0.57 8.9M
2024-06-14 0.57 0.57 0.57 0.57 7.9M
2024-06-13 0.57 0.58 0.57 0.57 10.2M
2024-06-12 0.57 0.57 0.56 0.57 8.7M
2024-06-11 0.57 0.58 0.56 0.58 8.7M
2024-06-07 0.58 0.58 0.57 0.57 9.7M
2024-06-06 0.59 0.59 0.58 0.58 21.1M
2024-06-05 0.59 0.59 0.58 0.58 10.5M
2024-06-04 0.58 0.58 0.58 0.58 7.2M
2024-06-03 0.57 0.58 0.57 0.58 8.9M
2024-05-31 0.58 0.58 0.57 0.57 7.8M
2024-05-30 0.58 0.58 0.57 0.57 13.5M
2024-05-29 0.59 0.59 0.58 0.58 7.3M
2024-05-28 0.59 0.60 0.59 0.59 5.1M
2024-05-27 0.58 0.59 0.58 0.59 7.4M
2024-05-24 0.59 0.60 0.58 0.58 7.8M
2024-05-23 0.60 0.60 0.59 0.60 4.8M
2024-05-22 0.60 0.61 0.60 0.61 7.7M
2024-05-21 0.62 0.62 0.60 0.60 13.6M
2024-05-20 0.62 0.63 0.62 0.63 12.2M
2024-05-17 0.62 0.63 0.62 0.62 11.7M
2024-05-16 0.62 0.62 0.61 0.62 14.3M
2024-05-15 0.62 0.62 0.62 0.62 5.9M
2024-05-14 0.62 0.63 0.62 0.62 10.0M
2024-05-13 0.60 0.62 0.60 0.61 14.2M
2024-05-10 0.61 0.61 0.60 0.60 14.7M
2024-05-09 0.60 0.61 0.59 0.60 7.2M
2024-05-08 0.60 0.61 0.59 0.60 15.0M
2024-05-07 0.61 0.61 0.60 0.60 11.3M
2024-05-06 0.60 0.61 0.60 0.61 15.6M
2024-04-30 0.58 0.58 0.57 0.58 11.6M
2024-04-29 0.58 0.59 0.58 0.58 17.4M
2024-04-26 0.56 0.58 0.56 0.58 16.7M
2024-04-25 0.57 0.57 0.56 0.56 11.4M
2024-04-24 0.56 0.57 0.56 0.57 15.5M
2024-04-23 0.54 0.55 0.54 0.55 13.5M
2024-04-22 0.53 0.54 0.53 0.54 6.1M
2024-04-19 0.53 0.53 0.52 0.52 10.2M
2024-04-18 0.53 0.54 0.52 0.53 11.4M
2024-04-17 0.53 0.54 0.53 0.53 5.8M
2024-04-16 0.54 0.54 0.53 0.53 9.9M
2024-04-15 0.55 0.55 0.54 0.55 11.0M
2024-04-12 0.56 0.56 0.55 0.55 8.4M
2024-04-11 0.56 0.56 0.55 0.56 9.1M
2024-04-10 0.55 0.57 0.55 0.56 17.6M
2024-04-09 0.55 0.55 0.55 0.55 8.8M
2024-04-08 0.54 0.55 0.54 0.55 8.6M
2024-04-03 0.56 0.56 0.55 0.55 9.5M
2024-04-02 0.56 0.56 0.55 0.56 14.4M
2024-04-01 0.55 0.55 0.55 0.55 10.3M
2024-03-29 0.54 0.55 0.54 0.55 6.1M
2024-03-28 0.53 0.55 0.53 0.54 24.2M
2024-03-27 0.54 0.54 0.53 0.53 9.9M
2024-03-26 0.54 0.54 0.53 0.54 21.0M
2024-03-25 0.54 0.54 0.53 0.53 11.4M
2024-03-22 0.55 0.55 0.53 0.53 13.7M
2024-03-21 0.54 0.55 0.54 0.55 12.5M
2024-03-20 0.53 0.54 0.53 0.53 8.8M
2024-03-19 0.54 0.54 0.53 0.53 8.8M
2024-03-18 0.53 0.54 0.53 0.54 14.4M
2024-03-15 0.54 0.54 0.53 0.53 12.5M
2024-03-14 0.54 0.55 0.54 0.54 19.1M
2024-03-13 0.54 0.55 0.54 0.54 19.0M
2024-03-12 0.52 0.54 0.52 0.54 29.6M
2024-03-11 0.51 0.52 0.51 0.52 13.4M
2024-03-08 0.50 0.51 0.50 0.51 11.2M
2024-03-07 0.52 0.52 0.50 0.50 18.1M
2024-03-06 0.50 0.52 0.50 0.51 14.5M
2024-03-05 0.51 0.51 0.50 0.51 17.4M
2024-03-04 0.53 0.53 0.52 0.52 14.8M
2024-03-01 0.52 0.52 0.51 0.52 18.6M
2024-02-29 0.50 0.52 0.50 0.52 22.2M
2024-02-28 0.52 0.53 0.51 0.51 27.3M
2024-02-27 0.52 0.52 0.51 0.52 27.4M
2024-02-26 0.51 0.52 0.51 0.51 14.4M
2024-02-23 0.51 0.52 0.51 0.51 21.6M
2024-02-22 0.51 0.51 0.50 0.51 20.0M
2024-02-21 0.49 0.51 0.49 0.51 22.7M
2024-02-20 0.49 0.49 0.49 0.49 11.1M
2024-02-19 0.50 0.50 0.49 0.49 16.0M
2024-02-08 0.48 0.49 0.48 0.48 14.4M
2024-02-07 0.49 0.50 0.48 0.48 33.1M
2024-02-06 0.46 0.49 0.46 0.48 27.9M
2024-02-05 0.46 0.47 0.45 0.47 14.3M
2024-02-02 0.47 0.48 0.46 0.46 19.2M
2024-02-01 0.45 0.47 0.45 0.46 18.8M
2024-01-31 0.46 0.47 0.45 0.45 10.0M
2024-01-30 0.48 0.48 0.46 0.47 8.7M
2024-01-29 0.48 0.48 0.47 0.48 12.3M
2024-01-26 0.49 0.49 0.47 0.48 21.6M
2024-01-25 0.48 0.49 0.47 0.49 24.2M
2024-01-24 0.48 0.48 0.46 0.47 19.5M
2024-01-23 0.45 0.47 0.45 0.47 24.7M
2024-01-22 0.47 0.47 0.45 0.45 27.5M
2024-01-19 0.48 0.48 0.47 0.47 18.1M
2024-01-18 0.47 0.48 0.47 0.48 33.8M
2024-01-17 0.49 0.49 0.47 0.47 39.8M
2024-01-16 0.50 0.50 0.49 0.49 18.9M
2024-01-15 0.51 0.51 0.50 0.50 19.9M
2024-01-12 0.51 0.51 0.50 0.50 12.8M
2024-01-11 0.50 0.51 0.50 0.51 27.2M
2024-01-10 0.50 0.50 0.50 0.50 16.8M
2024-01-09 0.50 0.51 0.50 0.50 19.3M
2024-01-08 0.52 0.52 0.50 0.50 21.1M
2024-01-05 0.52 0.52 0.51 0.52 24.1M
2024-01-04 0.52 0.52 0.52 0.52 22.3M
2024-01-03 0.52 0.52 0.52 0.52 14.3M
2024-01-02 0.54 0.54 0.52 0.53 29.2M