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
2023-12-28 4,195.00 4,265.00 4,190.00 4,255.00 0.0M
2023-12-27 4,175.00 4,175.00 4,155.00 4,165.00 0.0M
2023-12-26 4,205.00 4,205.00 4,130.00 4,130.00 0.0M
2023-12-22 4,210.00 4,210.00 4,180.00 4,180.00 0.0M
2023-12-21 4,240.00 4,240.00 4,170.00 4,215.00 0.0M
2023-12-20 4,270.00 4,270.00 4,245.00 4,245.00 0.0M
2023-12-19 4,280.00 4,280.00 4,225.00 4,225.00 0.0M
2023-12-18 4,320.00 4,320.00 4,280.00 4,280.00 0.0M
2023-12-15 4,335.00 4,335.00 4,285.00 4,285.00 0.0M
2023-12-14 4,355.00 4,355.00 4,325.00 4,325.00 0.0M
2023-12-13 4,385.00 4,385.00 4,340.00 4,355.00 0.0M
2023-12-12 4,395.00 4,395.00 4,390.00 4,390.00 0.0M
2023-12-11 4,345.00 4,345.00 4,295.00 4,295.00 0.0M
2023-12-08 4,325.00 4,325.00 4,300.00 4,300.00 0.0M
2023-12-07 4,340.00 4,340.00 4,285.00 4,310.00 0.0M
2023-12-06 4,315.00 4,315.00 4,290.00 4,295.00 0.0M
2023-12-05 4,395.00 4,400.00 4,340.00 4,340.00 0.0M
2023-12-04 4,390.00 4,390.00 4,390.00 4,390.00 0.0M
2023-12-01 4,400.00 4,400.00 4,385.00 4,385.00 0.0M
2023-11-30 4,390.00 4,390.00 4,330.00 4,330.00 0.0M
2023-11-29 4,395.00 4,420.00 4,385.00 4,385.00 0.0M
2023-11-28 4,380.00 4,400.00 4,380.00 4,390.00 0.0M
2023-11-27 4,395.00 4,395.00 4,375.00 4,375.00 0.0M
2023-11-24 4,420.00 4,435.00 4,390.00 4,390.00 0.0M
2023-11-23 4,400.00 4,425.00 4,400.00 4,415.00 0.0M
2023-11-22 4,410.00 4,420.00 4,395.00 4,395.00 0.0M
2023-11-21 4,390.00 4,415.00 4,390.00 4,410.00 0.0M
2023-11-20 4,380.00 4,390.00 4,375.00 4,385.00 0.0M
2023-11-17 4,375.00 4,380.00 4,335.00 4,375.00 0.0M
2023-11-16 4,370.00 4,370.00 4,355.00 4,355.00 0.0M
2023-11-15 4,360.00 4,390.00 4,350.00 4,385.00 0.0M
2023-11-14 4,360.00 4,360.00 4,350.00 4,350.00 0.0M
2023-11-13 4,300.00 4,305.00 4,285.00 4,305.00 0.0M
2023-11-10 4,320.00 4,330.00 4,300.00 4,300.00 0.0M
2023-11-09 4,320.00 4,345.00 4,275.00 4,345.00 0.0M
2023-11-08 4,340.00 4,345.00 4,335.00 4,335.00 0.0M
2023-11-07 4,335.00 4,335.00 4,285.00 4,335.00 0.0M
2023-11-06 4,260.00 4,330.00 4,230.00 4,330.00 0.0M
2023-11-03 4,245.00 4,270.00 4,220.00 4,270.00 0.0M
2023-11-02 4,285.00 4,285.00 4,220.00 4,220.00 0.0M
2023-11-01 4,275.00 4,275.00 4,250.00 4,255.00 0.0M
2023-10-31 4,265.00 4,265.00 4,255.00 4,265.00 0.0M
2023-10-30 4,220.00 4,250.00 4,205.00 4,250.00 0.0M
2023-10-27 4,150.00 4,240.00 4,150.00 4,235.00 0.0M
2023-10-26 4,150.00 4,155.00 4,095.00 4,135.00 0.0M
2023-10-25 4,140.00 4,160.00 4,095.00 4,160.00 0.0M
2023-10-24 4,105.00 4,120.00 4,085.00 4,110.00 0.0M
2023-10-23 4,185.00 4,185.00 4,105.00 4,105.00 0.0M
2023-10-20 4,225.00 4,225.00 4,180.00 4,185.00 0.0M
2023-10-19 4,420.00 4,420.00 4,205.00 4,225.00 0.0M
2023-10-18 4,320.00 4,320.00 4,270.00 4,270.00 0.0M
2023-10-17 4,330.00 4,330.00 4,300.00 4,315.00 0.0M
2023-10-16 4,365.00 4,365.00 4,305.00 4,305.00 0.0M
2023-10-13 4,375.00 4,375.00 4,355.00 4,370.00 0.0M
2023-10-12 4,360.00 4,395.00 4,360.00 4,385.00 0.0M
2023-10-11 4,370.00 4,370.00 4,335.00 4,335.00 0.0M
2023-10-10 4,380.00 4,380.00 4,325.00 4,325.00 0.0M
2023-10-06 4,400.00 4,400.00 4,395.00 4,400.00 0.0M
2023-10-05 4,385.00 4,385.00 4,360.00 4,360.00 0.0M
2023-10-04 4,395.00 4,400.00 4,380.00 4,380.00 0.0M
2023-09-27 4,365.00 4,395.00 4,350.00 4,390.00 0.0M
2023-09-26 4,385.00 4,390.00 4,370.00 4,370.00 0.0M
2023-09-25 4,395.00 4,405.00 4,360.00 4,380.00 0.0M
2023-09-22 4,320.00 4,395.00 4,315.00 4,390.00 0.0M
2023-09-21 4,375.00 4,375.00 4,320.00 4,320.00 0.0M
2023-09-20 4,400.00 4,400.00 4,385.00 4,385.00 0.0M
2023-09-19 4,430.00 4,450.00 4,405.00 4,405.00 0.0M
2023-09-18 4,415.00 4,435.00 4,415.00 4,425.00 0.0M
2023-09-15 4,410.00 4,455.00 4,410.00 4,410.00 0.0M
2023-09-14 4,410.00 4,435.00 4,405.00 4,405.00 0.0M
2023-09-13 4,435.00 4,440.00 4,405.00 4,405.00 0.0M
2023-09-12 4,415.00 4,430.00 4,415.00 4,430.00 0.0M
2023-09-11 4,405.00 4,420.00 4,365.00 4,415.00 0.0M
2023-09-08 4,410.00 4,410.00 4,395.00 4,400.00 0.0M
2023-09-07 4,475.00 4,475.00 4,415.00 4,425.00 0.0M
2023-09-06 4,505.00 4,505.00 4,470.00 4,470.00 0.0M
2023-09-05 4,510.00 4,515.00 4,510.00 4,510.00 0.0M
2023-09-04 4,435.00 4,510.00 4,435.00 4,505.00 0.0M
2023-09-01 4,455.00 4,455.00 4,425.00 4,430.00 0.0M
2023-08-31 4,470.00 4,485.00 4,450.00 4,465.00 0.0M
2023-08-30 4,480.00 4,490.00 4,465.00 4,465.00 0.0M
2023-08-29 4,385.00 4,475.00 4,375.00 4,475.00 0.0M
2023-08-28 4,345.00 4,490.00 4,340.00 4,365.00 0.0M
2023-08-25 4,380.00 4,380.00 4,320.00 4,320.00 0.0M
2023-08-24 4,370.00 4,410.00 4,335.00 4,410.00 0.0M
2023-08-23 4,400.00 4,435.00 4,355.00 4,355.00 0.0M
2023-08-22 4,430.00 4,430.00 4,390.00 4,425.00 0.0M
2023-08-21 4,490.00 4,490.00 4,430.00 4,450.00 0.0M
2023-08-18 4,545.00 4,545.00 4,490.00 4,490.00 0.0M
2023-08-17 4,550.00 4,575.00 4,480.00 4,575.00 0.0M
2023-08-16 4,590.00 4,595.00 4,550.00 4,565.00 0.0M
2023-08-14 4,650.00 4,650.00 4,580.00 4,620.00 0.0M
2023-08-11 4,745.00 4,745.00 4,670.00 4,670.00 0.0M
2023-08-10 4,725.00 4,735.00 4,705.00 4,735.00 0.0M
2023-08-09 4,780.00 4,780.00 4,740.00 4,740.00 0.0M
2023-08-08 4,765.00 4,770.00 4,740.00 4,760.00 0.0M
2023-08-07 4,830.00 4,830.00 4,770.00 4,770.00 0.0M
2023-08-04 4,810.00 4,825.00 4,810.00 4,825.00 0.0M
2023-08-03 4,790.00 4,790.00 4,770.00 4,790.00 0.0M
2023-08-02 4,800.00 4,815.00 4,785.00 4,800.00 0.0M
2023-08-01 4,820.00 4,820.00 4,790.00 4,800.00 0.0M
2023-07-31 4,795.00 4,830.00 4,755.00 4,820.00 0.0M
2023-07-28 4,720.00 4,780.00 4,695.00 4,770.00 0.0M
2023-07-27 4,755.00 4,755.00 4,725.00 4,730.00 0.0M
2023-07-26 4,735.00 4,735.00 4,685.00 4,685.00 0.0M
2023-07-25 4,635.00 4,740.00 4,635.00 4,740.00 0.0M
2023-07-24 4,630.00 4,650.00 4,630.00 4,645.00 0.0M
2023-07-21 4,700.00 4,700.00 4,630.00 4,630.00 0.0M
2023-07-20 4,740.00 4,740.00 4,700.00 4,700.00 0.0M
2023-07-19 4,765.00 4,765.00 4,705.00 4,710.00 0.0M
2023-07-18 4,770.00 4,770.00 4,750.00 4,765.00 0.0M
2023-07-17 4,765.00 4,765.00 4,690.00 4,690.00 0.0M
2023-07-14 4,760.00 4,760.00 4,730.00 4,755.00 0.0M
2023-07-13 4,690.00 4,730.00 4,690.00 4,720.00 0.0M
2023-07-12 4,700.00 4,700.00 4,675.00 4,675.00 0.0M
2023-07-11 4,670.00 4,670.00 4,670.00 4,670.00 0.0M
2023-07-10 4,640.00 4,650.00 4,640.00 4,645.00 0.0M
2023-07-07 4,670.00 4,670.00 4,600.00 4,620.00 0.0M
2023-07-06 4,680.00 4,710.00 4,680.00 4,680.00 0.0M
2023-07-05 4,700.00 4,720.00 4,675.00 4,675.00 0.0M
2023-07-04 4,705.00 4,720.00 4,685.00 4,700.00 0.0M
2023-07-03 4,675.00 4,705.00 4,660.00 4,705.00 0.0M
2023-06-30 4,635.00 4,665.00 4,615.00 4,665.00 0.0M
2023-06-29 4,640.00 4,640.00 4,625.00 4,640.00 0.0M
2023-06-28 4,645.00 4,645.00 4,570.00 4,635.00 0.0M
2023-06-27 4,620.00 4,625.00 4,610.00 4,625.00 0.0M
2023-06-26 4,700.00 4,700.00 4,620.00 4,620.00 0.0M
2023-06-23 4,695.00 4,700.00 4,695.00 4,695.00 0.0M
2023-06-22 4,710.00 4,710.00 4,685.00 4,695.00 0.0M
2023-06-21 4,830.00 4,835.00 4,745.00 4,745.00 0.0M
2023-06-20 4,840.00 4,855.00 4,810.00 4,830.00 0.0M
2023-06-19 4,840.00 4,850.00 4,820.00 4,820.00 0.0M
2023-06-16 4,795.00 4,825.00 4,795.00 4,825.00 0.0M
2023-06-15 4,760.00 4,790.00 4,750.00 4,790.00 0.0M
2023-06-14 4,770.00 4,770.00 4,745.00 4,750.00 0.0M
2023-06-13 4,770.00 4,770.00 4,750.00 4,755.00 0.0M
2023-06-12 4,745.00 4,750.00 4,720.00 4,750.00 0.0M
2023-06-09 4,710.00 4,715.00 4,700.00 4,715.00 0.0M
2023-06-08 4,735.00 4,735.00 4,685.00 4,695.00 0.0M
2023-06-07 4,755.00 4,755.00 4,730.00 4,730.00 0.0M
2023-06-05 4,555.00 4,825.00 4,555.00 4,790.00 0.0M
2023-06-02 4,785.00 4,835.00 4,785.00 4,835.00 0.0M
2023-06-01 4,785.00 4,790.00 4,735.00 4,785.00 0.0M
2023-05-31 4,795.00 4,795.00 4,760.00 4,775.00 0.0M
2023-05-30 4,730.00 4,780.00 4,710.00 4,770.00 0.0M
2023-05-26 4,765.00 4,765.00 4,705.00 4,750.00 0.0M
2023-05-25 4,800.00 4,800.00 4,720.00 4,720.00 0.0M
2023-05-24 4,835.00 4,835.00 4,780.00 4,825.00 0.0M
2023-05-23 4,875.00 4,875.00 4,845.00 4,850.00 0.0M
2023-05-22 4,885.00 4,885.00 4,855.00 4,870.00 0.0M
2023-05-19 4,910.00 4,925.00 4,870.00 4,875.00 0.0M
2023-05-18 4,925.00 4,925.00 4,910.00 4,910.00 0.0M
2023-05-17 4,925.00 4,925.00 4,885.00 4,915.00 0.0M
2023-05-16 4,965.00 4,965.00 4,930.00 4,950.00 0.0M
2023-05-15 4,920.00 4,945.00 4,860.00 4,945.00 0.0M
2023-05-12 4,975.00 4,975.00 4,925.00 4,945.00 0.0M
2023-05-11 5,035.00 5,035.00 4,960.00 4,990.00 0.0M
2023-05-10 5,000.00 5,000.00 4,965.00 4,970.00 0.0M
2023-05-09 5,035.00 5,110.00 5,035.00 5,035.00 0.0M
2023-05-08 5,040.00 5,060.00 4,950.00 5,060.00 0.0M
2023-05-04 5,050.00 5,050.00 5,040.00 5,045.00 0.0M
2023-05-03 5,075.00 5,075.00 5,015.00 5,055.00 0.0M
2023-05-02 5,060.00 5,070.00 5,025.00 5,060.00 0.0M
2023-04-28 5,040.00 5,040.00 4,980.00 5,000.00 0.0M
2023-04-27 5,000.00 5,000.00 4,950.00 4,970.00 0.0M
2023-04-26 4,970.00 4,990.00 4,930.00 4,990.00 0.0M
2023-04-25 5,050.00 5,050.00 4,910.00 4,950.00 0.0M
2023-04-24 5,130.00 5,130.00 5,040.00 5,050.00 0.0M
2023-04-21 5,220.00 5,220.00 5,075.00 5,100.00 0.0M
2023-04-20 5,260.00 5,260.00 5,190.00 5,210.00 0.0M
2023-04-19 5,260.00 5,260.00 5,230.00 5,235.00 0.0M
2023-04-18 5,260.00 5,265.00 5,235.00 5,255.00 0.0M
2023-04-17 5,255.00 5,255.00 5,190.00 5,235.00 0.0M
2023-04-14 5,195.00 5,195.00 5,175.00 5,190.00 0.0M
2023-04-13 5,230.00 5,235.00 5,190.00 5,195.00 0.0M
2023-04-12 5,225.00 5,230.00 5,180.00 5,205.00 0.0M
2023-04-11 5,200.00 5,200.00 5,170.00 5,195.00 0.0M
2023-04-10 5,235.00 5,260.00 5,200.00 5,200.00 0.0M
2023-04-07 5,225.00 5,235.00 5,170.00 5,215.00 0.0M
2023-04-06 5,195.00 5,195.00 5,160.00 5,185.00 0.0M
2023-04-05 5,205.00 5,205.00 5,170.00 5,180.00 0.0M
2023-04-04 5,190.00 5,190.00 5,170.00 5,180.00 0.0M
2023-04-03 5,160.00 5,185.00 5,120.00 5,185.00 0.0M
2023-03-31 5,110.00 5,135.00 5,070.00 5,110.00 0.1M
2023-03-30 5,095.00 5,095.00 5,065.00 5,080.00 0.1M
2023-03-29 5,130.00 5,130.00 5,075.00 5,095.00 0.1M
2023-03-28 5,155.00 5,205.00 5,110.00 5,130.00 0.2M
2023-03-27 5,070.00 5,150.00 5,070.00 5,150.00 0.2M
2023-03-24 5,115.00 5,115.00 5,030.00 5,070.00 0.2M
2023-03-23 5,085.00 5,110.00 5,050.00 5,070.00 0.0M
2023-03-22 5,065.00 5,100.00 5,055.00 5,070.00 0.0M
2023-03-21 4,990.00 5,050.00 4,990.00 5,045.00 0.0M
2023-03-20 5,050.00 5,050.00 4,970.00 5,025.00 0.0M
2023-03-17 5,045.00 5,060.00 4,985.00 5,020.00 0.1M
2023-03-16 5,060.00 5,060.00 5,000.00 5,010.00 0.1M
2023-03-15 5,030.00 5,060.00 4,990.00 5,060.00 0.1M
2023-03-14 5,015.00 5,015.00 4,905.00 4,945.00 0.1M
2023-03-13 5,070.00 5,070.00 4,960.00 4,960.00 0.1M
2023-03-10 5,080.00 5,080.00 4,980.00 4,980.00 0.2M
2023-03-09 5,130.00 5,130.00 5,055.00 5,095.00 0.3M
2023-03-08 5,090.00 5,100.00 5,050.00 5,085.00 0.3M
2023-03-07 5,195.00 5,195.00 5,110.00 5,110.00 0.0M
2023-03-06 5,180.00 5,190.00 5,155.00 5,170.00 0.0M
2023-03-03 5,175.00 5,180.00 5,135.00 5,180.00 0.0M
2023-03-02 5,150.00 5,155.00 5,125.00 5,135.00 0.0M
2023-02-28 5,145.00 5,145.00 5,085.00 5,120.00 0.0M
2023-02-27 5,150.00 5,150.00 5,080.00 5,115.00 0.0M
2023-02-24 5,185.00 5,185.00 5,110.00 5,110.00 0.0M
2023-02-23 5,190.00 5,195.00 5,150.00 5,150.00 0.0M
2023-02-22 5,195.00 5,195.00 5,145.00 5,150.00 0.0M
2023-02-21 5,180.00 5,190.00 5,135.00 5,180.00 0.0M
2023-02-20 5,090.00 5,180.00 5,045.00 5,180.00 0.0M
2023-02-17 5,145.00 5,145.00 5,075.00 5,090.00 0.0M
2023-02-16 5,265.00 5,265.00 5,165.00 5,165.00 0.0M
2023-02-15 5,315.00 5,315.00 5,210.00 5,220.00 0.0M
2023-02-14 5,290.00 5,290.00 5,220.00 5,260.00 0.0M
2023-02-13 5,235.00 5,235.00 5,190.00 5,225.00 0.0M
2023-02-10 5,230.00 5,230.00 5,150.00 5,195.00 0.0M
2023-02-09 5,215.00 5,215.00 5,170.00 5,210.00 0.0M
2023-02-08 5,280.00 5,280.00 5,210.00 5,210.00 0.0M
2023-02-07 5,215.00 5,215.00 5,155.00 5,210.00 0.0M
2023-02-06 5,265.00 5,265.00 5,150.00 5,185.00 0.0M
2023-02-03 5,310.00 5,310.00 5,175.00 5,230.00 0.0M
2023-02-02 5,315.00 5,325.00 5,240.00 5,255.00 0.0M
2023-02-01 5,260.00 5,260.00 5,200.00 5,260.00 0.0M
2023-01-31 5,185.00 5,185.00 5,150.00 5,160.00 0.0M
2023-01-30 5,255.00 5,275.00 5,185.00 5,195.00 0.0M
2023-01-27 5,305.00 5,305.00 5,225.00 5,255.00 0.0M
2023-01-26 5,225.00 5,270.00 5,225.00 5,245.00 0.0M
2023-01-25 5,160.00 5,200.00 5,160.00 5,200.00 0.0M
2023-01-20 5,135.00 5,175.00 5,060.00 5,175.00 0.0M
2023-01-19 5,075.00 5,130.00 5,055.00 5,130.00 0.0M
2023-01-18 5,115.00 5,115.00 5,050.00 5,075.00 0.0M
2023-01-17 5,040.00 5,095.00 5,030.00 5,075.00 0.0M
2023-01-16 5,040.00 5,115.00 5,005.00 5,100.00 0.0M
2023-01-13 5,035.00 5,035.00 4,950.00 4,960.00 0.0M
2023-01-12 4,925.00 5,030.00 4,905.00 4,955.00 0.0M
2023-01-11 4,915.00 4,925.00 4,915.00 4,925.00 0.0M
2023-01-10 4,915.00 4,915.00 4,880.00 4,915.00 0.0M
2023-01-09 4,905.00 4,910.00 4,875.00 4,910.00 0.0M
2023-01-06 4,915.00 4,915.00 4,835.00 4,890.00 0.0M
2023-01-05 4,830.00 4,910.00 4,830.00 4,910.00 0.0M
2023-01-04 4,820.00 4,820.00 4,750.00 4,815.00 0.0M
2023-01-03 4,775.00 4,820.00 4,735.00 4,820.00 0.0M
2023-01-02 4,745.00 4,745.00 4,705.00 4,715.00 0.0M