Shinhan SOL Synth-China Strong Small cap CSI500 ETF(H) (220130)

220130
🏛️ 韓国 →
5,955.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-29 4,710.00 4,740.00 4,710.00 4,740.00 0.0M
2022-12-28 4,760.00 4,760.00 4,715.00 4,725.00 0.0M
2022-12-27 4,775.00 4,805.00 4,760.00 4,805.00 0.0M
2022-12-26 4,690.00 4,730.00 4,680.00 4,725.00 0.0M
2022-12-23 4,640.00 4,680.00 4,610.00 4,630.00 0.0M
2022-12-22 4,750.00 4,750.00 4,685.00 4,690.00 0.0M
2022-12-21 4,735.00 4,735.00 4,665.00 4,705.00 0.0M
2022-12-20 4,785.00 4,785.00 4,650.00 4,665.00 0.0M
2022-12-19 4,895.00 4,895.00 4,780.00 4,780.00 0.0M
2022-12-16 4,880.00 4,880.00 4,870.00 4,880.00 0.0M
2022-12-15 4,900.00 4,900.00 4,865.00 4,895.00 0.0M
2022-12-14 4,955.00 4,955.00 4,910.00 4,920.00 0.0M
2022-12-13 4,995.00 4,995.00 4,930.00 4,950.00 0.0M
2022-12-12 4,985.00 4,985.00 4,925.00 4,925.00 0.0M
2022-12-09 4,975.00 4,985.00 4,940.00 4,985.00 0.0M
2022-12-08 4,980.00 4,980.00 4,940.00 4,940.00 0.0M
2022-12-07 4,970.00 5,005.00 4,935.00 4,935.00 0.0M
2022-12-06 4,930.00 4,930.00 4,910.00 4,920.00 0.0M
2022-12-05 4,900.00 4,940.00 4,900.00 4,940.00 0.0M
2022-12-02 4,835.00 4,850.00 4,835.00 4,850.00 0.0M
2022-12-01 4,840.00 4,870.00 4,835.00 4,835.00 0.0M
2022-11-30 4,740.00 4,800.00 4,740.00 4,750.00 0.0M
2022-11-29 4,765.00 4,800.00 4,680.00 4,800.00 0.0M
2022-11-28 4,795.00 4,800.00 4,700.00 4,700.00 0.0M
2022-11-25 4,845.00 4,845.00 4,725.00 4,810.00 0.0M
2022-11-24 4,845.00 4,845.00 4,815.00 4,815.00 0.0M
2022-11-23 4,850.00 4,865.00 4,730.00 4,730.00 0.0M
2022-11-22 4,900.00 4,900.00 4,865.00 4,865.00 0.0M
2022-11-21 4,900.00 4,900.00 4,835.00 4,835.00 0.0M
2022-11-18 4,950.00 4,950.00 4,940.00 4,945.00 0.0M
2022-11-17 4,905.00 4,905.00 4,875.00 4,900.00 0.0M
2022-11-16 4,935.00 4,970.00 4,935.00 4,955.00 0.0M
2022-11-15 4,790.00 4,940.00 4,790.00 4,920.00 0.0M
2022-11-14 4,820.00 4,820.00 4,735.00 4,735.00 0.0M
2022-11-11 4,795.00 4,840.00 4,725.00 4,800.00 0.0M
2022-11-10 4,730.00 4,730.00 4,730.00 4,730.00 0.0M
2022-11-09 4,780.00 4,785.00 4,690.00 4,785.00 0.0M
2022-11-08 4,765.00 4,765.00 4,760.00 4,760.00 0.0M
2022-11-07 4,760.00 4,760.00 4,685.00 4,735.00 0.0M
2022-11-04 4,630.00 4,755.00 4,540.00 4,755.00 0.0M
2022-11-03 4,550.00 4,555.00 4,540.00 4,545.00 0.0M
2022-11-02 4,590.00 4,590.00 4,550.00 4,570.00 0.0M
2022-11-01 4,515.00 4,515.00 4,475.00 4,495.00 0.0M
2022-10-31 4,515.00 4,515.00 4,485.00 4,485.00 0.0M
2022-10-28 4,585.00 4,585.00 4,475.00 4,515.00 0.0M
2022-10-27 4,650.00 4,650.00 4,560.00 4,620.00 0.0M
2022-10-26 4,540.00 4,540.00 4,485.00 4,540.00 0.0M
2022-10-25 4,490.00 4,575.00 4,485.00 4,505.00 0.0M
2022-10-24 4,700.00 4,700.00 4,560.00 4,560.00 0.0M
2022-10-21 4,555.00 4,580.00 4,555.00 4,580.00 0.0M
2022-10-20 4,630.00 4,630.00 4,610.00 4,610.00 0.0M
2022-10-19 4,680.00 4,700.00 4,630.00 4,630.00 0.0M
2022-10-18 4,700.00 4,700.00 4,620.00 4,700.00 0.0M
2022-10-17 4,600.00 4,610.00 4,590.00 4,605.00 0.0M
2022-10-14 4,545.00 4,675.00 4,545.00 4,675.00 0.0M
2022-10-13 4,510.00 4,520.00 4,490.00 4,505.00 0.0M
2022-10-12 4,490.00 4,490.00 4,340.00 4,480.00 0.0M
2022-10-11 4,430.00 4,465.00 4,400.00 4,425.00 0.0M
2022-10-07 4,515.00 4,520.00 4,445.00 4,445.00 0.0M
2022-10-06 4,545.00 4,550.00 4,460.00 4,550.00 0.0M
2022-10-05 4,540.00 4,540.00 4,495.00 4,540.00 0.0M
2022-10-04 4,510.00 4,510.00 4,425.00 4,450.00 0.0M
2022-09-30 4,480.00 4,480.00 4,350.00 4,465.00 0.0M
2022-09-29 4,655.00 4,655.00 4,555.00 4,560.00 0.0M
2022-09-28 4,640.00 4,640.00 4,485.00 4,510.00 0.0M
2022-09-27 4,615.00 4,615.00 4,530.00 4,565.00 0.0M
2022-09-26 4,645.00 4,690.00 4,575.00 4,580.00 0.0M
2022-09-23 4,665.00 4,700.00 4,665.00 4,700.00 0.0M
2022-09-22 4,740.00 4,780.00 4,695.00 4,780.00 0.0M
2022-09-21 4,820.00 4,820.00 4,680.00 4,685.00 0.0M
2022-09-20 4,810.00 4,810.00 4,725.00 4,805.00 0.0M
2022-09-19 4,890.00 4,890.00 4,800.00 4,820.00 0.0M
2022-09-16 4,955.00 4,955.00 4,855.00 4,855.00 0.0M
2022-09-15 5,095.00 5,095.00 4,860.00 4,965.00 0.0M
2022-09-14 5,100.00 5,100.00 4,995.00 5,050.00 0.0M
2022-09-13 5,200.00 5,200.00 5,120.00 5,145.00 0.0M
2022-09-08 5,140.00 5,180.00 5,100.00 5,100.00 0.0M
2022-09-07 5,095.00 5,105.00 5,060.00 5,060.00 0.0M
2022-09-06 5,090.00 5,090.00 4,960.00 4,995.00 0.0M
2022-09-05 5,015.00 5,035.00 4,930.00 5,000.00 0.0M
2022-09-02 5,025.00 5,025.00 4,930.00 4,930.00 0.0M
2022-09-01 4,990.00 5,000.00 4,935.00 5,000.00 0.0M
2022-08-31 5,105.00 5,105.00 4,965.00 5,015.00 0.0M
2022-08-30 5,135.00 5,140.00 5,135.00 5,140.00 0.0M
2022-08-29 5,085.00 5,130.00 5,075.00 5,130.00 0.0M
2022-08-26 5,230.00 5,235.00 5,175.00 5,175.00 0.0M
2022-08-25 5,195.00 5,195.00 5,120.00 5,120.00 0.0M
2022-08-24 5,305.00 5,355.00 5,185.00 5,205.00 0.0M
2022-08-23 5,340.00 5,340.00 5,290.00 5,305.00 0.0M
2022-08-22 5,260.00 5,320.00 5,250.00 5,320.00 0.0M
2022-08-21 5,340.00 5,340.00 5,340.00 5,340.00 0.0M
2022-08-19 5,405.00 5,405.00 5,315.00 5,340.00 0.0M
2022-08-18 5,370.00 5,370.00 5,325.00 5,335.00 0.0M
2022-08-17 5,395.00 5,395.00 5,335.00 5,380.00 0.0M
2022-08-16 5,385.00 5,405.00 5,360.00 5,395.00 0.0M
2022-08-12 5,330.00 5,345.00 5,320.00 5,320.00 0.0M
2022-08-11 5,280.00 5,330.00 5,280.00 5,315.00 0.0M
2022-08-10 5,270.00 5,270.00 5,215.00 5,220.00 0.0M
2022-08-09 5,235.00 5,285.00 5,230.00 5,250.00 0.0M
2022-08-08 5,220.00 5,250.00 5,165.00 5,225.00 0.0M
2022-08-05 5,165.00 5,165.00 5,105.00 5,165.00 0.0M
2022-08-04 5,140.00 5,140.00 5,065.00 5,065.00 0.0M
2022-08-03 5,170.00 5,190.00 5,160.00 5,165.00 0.0M
2022-08-02 5,310.00 5,310.00 5,080.00 5,230.00 0.0M
2022-08-01 5,240.00 5,270.00 5,220.00 5,260.00 0.0M
2022-07-29 5,295.00 5,305.00 5,215.00 5,240.00 0.0M
2022-07-28 5,345.00 5,350.00 5,325.00 5,340.00 0.0M
2022-07-27 5,165.00 5,265.00 5,165.00 5,265.00 0.0M
2022-07-26 5,150.00 5,240.00 5,145.00 5,145.00 0.0M
2022-07-25 5,235.00 5,235.00 5,140.00 5,140.00 0.0M
2022-07-22 5,300.00 5,300.00 5,190.00 5,225.00 0.0M
2022-07-21 5,330.00 5,330.00 5,240.00 5,300.00 0.0M
2022-07-20 5,320.00 5,320.00 5,265.00 5,305.00 0.0M
2022-07-19 5,235.00 5,235.00 5,220.00 5,220.00 0.0M
2022-07-18 5,255.00 5,255.00 5,145.00 5,190.00 0.0M
2022-07-15 5,200.00 5,200.00 5,180.00 5,190.00 0.0M
2022-07-14 5,200.00 5,200.00 5,190.00 5,200.00 0.0M
2022-07-13 5,280.00 5,280.00 5,160.00 5,200.00 0.0M
2022-07-12 5,300.00 5,300.00 5,150.00 5,190.00 0.0M
2022-07-11 5,415.00 5,415.00 5,170.00 5,215.00 0.0M
2022-07-08 5,470.00 5,470.00 5,340.00 5,340.00 0.0M
2022-07-07 5,410.00 5,410.00 5,305.00 5,340.00 0.0M
2022-07-06 5,440.00 5,440.00 5,360.00 5,365.00 0.0M
2022-07-05 5,470.00 5,475.00 5,410.00 5,435.00 0.0M
2022-07-04 5,450.00 5,450.00 5,330.00 5,420.00 0.0M
2022-07-01 5,450.00 5,465.00 5,400.00 5,420.00 0.0M
2022-06-30 5,350.00 5,435.00 5,335.00 5,380.00 0.0M
2022-06-29 5,420.00 5,420.00 5,310.00 5,330.00 0.0M
2022-06-28 5,315.00 5,420.00 5,270.00 5,420.00 0.0M
2022-06-27 5,275.00 5,395.00 5,275.00 5,360.00 0.0M
2022-06-24 5,175.00 5,260.00 5,175.00 5,235.00 0.0M
2022-06-23 5,225.00 5,225.00 5,075.00 5,180.00 0.0M
2022-06-22 5,245.00 5,255.00 5,225.00 5,225.00 0.0M
2022-06-21 5,320.00 5,325.00 5,205.00 5,245.00 0.0M
2022-06-20 5,255.00 5,315.00 5,185.00 5,315.00 0.0M
2022-06-17 5,030.00 5,210.00 5,030.00 5,150.00 0.0M
2022-06-16 5,245.00 5,245.00 5,185.00 5,200.00 0.0M
2022-06-15 5,205.00 5,245.00 5,140.00 5,245.00 0.0M
2022-06-14 5,165.00 5,165.00 5,030.00 5,100.00 0.0M
2022-06-13 5,160.00 5,195.00 5,075.00 5,120.00 0.0M
2022-06-10 5,140.00 5,185.00 5,120.00 5,185.00 0.0M
2022-06-09 5,230.00 5,230.00 5,110.00 5,150.00 0.0M
2022-06-08 5,180.00 5,245.00 5,145.00 5,190.00 0.0M
2022-06-07 5,145.00 5,175.00 5,115.00 5,175.00 0.0M
2022-06-03 5,135.00 5,135.00 5,020.00 5,105.00 0.0M
2022-06-02 5,020.00 5,110.00 5,010.00 5,110.00 0.0M
2022-05-31 4,955.00 4,990.00 4,930.00 4,980.00 0.0M
2022-05-30 4,865.00 4,935.00 4,865.00 4,895.00 0.0M
2022-05-27 4,990.00 4,990.00 4,915.00 4,915.00 0.0M
2022-05-26 4,820.00 4,960.00 4,820.00 4,930.00 0.0M
2022-05-25 4,855.00 4,855.00 4,835.00 4,855.00 0.0M
2022-05-24 4,920.00 4,950.00 4,855.00 4,855.00 0.0M
2022-05-23 4,880.00 4,900.00 4,880.00 4,900.00 0.0M
2022-05-20 4,825.00 4,870.00 4,825.00 4,840.00 0.0M
2022-05-19 4,690.00 4,800.00 4,690.00 4,800.00 0.0M
2022-05-18 4,795.00 4,795.00 4,735.00 4,740.00 0.0M
2022-05-17 4,765.00 4,765.00 4,670.00 4,725.00 0.0M
2022-05-16 4,730.00 4,785.00 4,730.00 4,750.00 0.0M
2022-05-13 4,740.00 4,780.00 4,660.00 4,760.00 0.0M
2022-05-12 4,730.00 4,800.00 4,650.00 4,740.00 0.0M
2022-05-11 4,705.00 4,820.00 4,700.00 4,780.00 0.0M
2022-05-10 4,660.00 4,745.00 4,555.00 4,660.00 0.0M
2022-05-09 4,700.00 4,700.00 4,595.00 4,655.00 0.0M
2022-05-06 4,725.00 4,725.00 4,690.00 4,720.00 0.0M
2022-05-04 4,810.00 4,810.00 4,705.00 4,705.00 0.0M
2022-05-03 4,780.00 4,780.00 4,690.00 4,740.00 0.0M
2022-05-02 4,715.00 4,730.00 4,630.00 4,730.00 0.0M
2022-04-29 4,635.00 4,715.00 4,620.00 4,715.00 0.0M
2022-04-28 4,615.00 4,655.00 4,540.00 4,585.00 0.0M
2022-04-27 4,425.00 4,565.00 4,335.00 4,565.00 0.0M
2022-04-26 4,675.00 4,690.00 4,550.00 4,565.00 0.0M
2022-04-25 4,965.00 4,965.00 4,640.00 4,695.00 0.0M
2022-04-22 5,015.00 5,020.00 4,910.00 5,020.00 0.0M
2022-04-21 5,245.00 5,245.00 5,075.00 5,085.00 0.0M
2022-04-20 5,360.00 5,360.00 5,230.00 5,230.00 0.0M
2022-04-19 5,375.00 5,375.00 5,310.00 5,335.00 0.0M
2022-04-18 5,345.00 5,345.00 5,245.00 5,255.00 0.0M
2022-04-15 5,370.00 5,370.00 5,335.00 5,340.00 0.0M
2022-04-14 5,325.00 5,355.00 5,270.00 5,355.00 0.0M
2022-04-13 5,385.00 5,385.00 5,300.00 5,315.00 0.0M
2022-04-12 5,295.00 5,295.00 5,180.00 5,295.00 0.0M
2022-04-11 5,440.00 5,440.00 5,280.00 5,280.00 0.0M
2022-04-08 5,430.00 5,430.00 5,340.00 5,370.00 0.0M
2022-04-07 5,635.00 5,635.00 5,405.00 5,405.00 0.0M
2022-04-06 5,580.00 5,580.00 5,485.00 5,540.00 0.0M
2022-04-05 5,630.00 5,630.00 5,565.00 5,625.00 0.0M
2022-04-04 5,565.00 5,610.00 5,565.00 5,585.00 0.0M
2022-04-01 5,565.00 5,575.00 5,520.00 5,575.00 0.0M
2022-03-31 5,600.00 5,600.00 5,520.00 5,540.00 0.0M
2022-03-30 5,535.00 5,535.00 5,505.00 5,535.00 0.0M
2022-03-29 5,555.00 5,555.00 5,450.00 5,455.00 0.0M
2022-03-28 5,510.00 5,510.00 5,420.00 5,505.00 0.0M
2022-03-25 5,620.00 5,620.00 5,440.00 5,500.00 0.0M
2022-03-24 5,610.00 5,610.00 5,485.00 5,510.00 0.0M
2022-03-23 5,635.00 5,640.00 5,560.00 5,575.00 0.0M
2022-03-22 5,620.00 5,620.00 5,580.00 5,580.00 0.0M
2022-03-21 5,570.00 5,615.00 5,500.00 5,575.00 0.0M
2022-03-18 5,565.00 5,565.00 5,460.00 5,460.00 0.0M
2022-03-17 5,525.00 5,550.00 5,475.00 5,475.00 0.0M
2022-03-16 5,285.00 5,405.00 5,130.00 5,405.00 0.0M
2022-03-15 5,555.00 5,555.00 5,330.00 5,330.00 0.0M
2022-03-14 5,615.00 5,685.00 5,565.00 5,565.00 0.0M
2022-03-11 5,640.00 5,640.00 5,470.00 5,595.00 0.0M
2022-03-10 5,635.00 5,715.00 5,635.00 5,665.00 0.0M
2022-03-08 5,830.00 5,830.00 5,625.00 5,740.00 0.0M
2022-03-07 5,960.00 5,960.00 5,850.00 5,890.00 0.0M
2022-03-04 6,070.00 6,070.00 6,025.00 6,025.00 0.0M
2022-03-03 6,125.00 6,125.00 6,040.00 6,065.00 0.0M
2022-03-02 6,035.00 6,050.00 5,985.00 6,050.00 0.0M
2022-02-28 6,025.00 6,035.00 6,000.00 6,035.00 0.0M
2022-02-25 6,015.00 6,015.00 5,945.00 5,950.00 0.0M
2022-02-24 6,025.00 6,025.00 5,925.00 5,960.00 0.0M
2022-02-23 5,930.00 6,010.00 5,930.00 6,005.00 0.0M
2022-02-22 5,995.00 5,995.00 5,890.00 5,895.00 0.0M
2022-02-21 6,000.00 6,000.00 5,990.00 5,990.00 0.0M
2022-02-18 5,945.00 6,025.00 5,865.00 6,025.00 0.0M
2022-02-17 5,950.00 5,950.00 5,845.00 5,910.00 0.1M
2022-02-16 6,005.00 6,005.00 5,930.00 5,930.00 0.0M
2022-02-15 5,890.00 5,890.00 5,820.00 5,820.00 0.0M
2022-02-14 5,905.00 5,905.00 5,895.00 5,895.00 0.0M
2022-02-11 5,985.00 5,985.00 5,895.00 5,950.00 0.0M
2022-02-10 5,975.00 5,975.00 5,950.00 5,950.00 0.0M
2022-02-09 5,885.00 5,990.00 5,885.00 5,920.00 0.0M
2022-02-08 5,880.00 5,910.00 5,730.00 5,910.00 0.0M
2022-02-07 5,835.00 5,930.00 5,815.00 5,930.00 0.0M
2022-02-04 5,820.00 5,850.00 5,820.00 5,850.00 0.0M
2022-02-03 5,825.00 5,940.00 5,825.00 5,930.00 0.0M
2022-01-28 5,815.00 5,860.00 5,770.00 5,860.00 0.0M
2022-01-27 5,905.00 5,990.00 5,850.00 5,850.00 0.0M
2022-01-26 5,990.00 5,990.00 5,885.00 5,905.00 0.0M
2022-01-25 6,010.00 6,145.00 6,000.00 6,000.00 0.0M
2022-01-24 6,085.00 6,085.00 6,040.00 6,065.00 0.0M
2022-01-21 6,125.00 6,125.00 6,085.00 6,085.00 0.0M
2022-01-20 6,280.00 6,280.00 6,110.00 6,125.00 0.0M
2022-01-19 6,175.00 6,290.00 6,175.00 6,180.00 0.0M
2022-01-18 6,305.00 6,305.00 6,280.00 6,280.00 0.0M
2022-01-17 6,125.00 6,205.00 6,120.00 6,205.00 0.0M
2022-01-14 6,155.00 6,210.00 6,110.00 6,125.00 0.0M
2022-01-13 6,230.00 6,235.00 6,155.00 6,155.00 0.0M
2022-01-12 6,260.00 6,300.00 6,255.00 6,255.00 0.0M
2022-01-11 6,290.00 6,290.00 6,200.00 6,260.00 0.0M
2022-01-10 6,290.00 6,290.00 6,175.00 6,290.00 0.0M
2022-01-07 6,245.00 6,360.00 6,245.00 6,310.00 0.0M
2022-01-06 6,175.00 6,315.00 6,175.00 6,220.00 0.0M
2022-01-05 6,405.00 6,405.00 6,220.00 6,315.00 0.0M
2022-01-04 6,410.00 6,440.00 6,390.00 6,405.00 0.0M
2022-01-03 6,400.00 6,460.00 6,400.00 6,410.00 0.0M