ChinaAMC Hangsheng Tech ETF (QDII) (513180)

513180
🏛️ 중국 →
0.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 0.86 0.86 0.86 0.86 469,698.8K
09:35 0.86 0.86 0.86 0.86 255,513.0K
09:40 0.86 0.86 0.86 0.86 294,876.5K
09:45 0.86 0.86 0.86 0.86 201,110.0K
09:50 0.86 0.86 0.86 0.86 234,987.4K
09:55 0.86 0.86 0.86 0.86 225,152.4K
10:00 0.86 0.86 0.86 0.86 179,527.8K
10:05 0.86 0.86 0.86 0.86 177,036.6K
10:10 0.86 0.86 0.86 0.86 135,782.6K
10:15 0.86 0.86 0.85 0.85 230,655.5K
10:20 0.86 0.86 0.85 0.86 178,753.5K
10:25 0.86 0.86 0.86 0.86 118,547.8K
10:30 0.86 0.86 0.86 0.86 147,310.8K
10:35 0.86 0.86 0.86 0.86 85,602.0K
10:40 0.86 0.86 0.86 0.86 85,593.0K
10:45 0.86 0.86 0.86 0.86 105,676.2K
10:50 0.86 0.86 0.86 0.86 68,129.4K
10:55 0.86 0.86 0.86 0.86 27,163.2K
11:00 0.86 0.86 0.86 0.86 113,964.6K
11:05 0.86 0.86 0.86 0.86 140,833.9K
11:10 0.86 0.86 0.86 0.86 166,447.7K
11:15 0.86 0.86 0.86 0.86 75,606.5K
11:20 0.86 0.86 0.85 0.86 179,284.9K
11:25 0.85 0.86 0.85 0.85 141,843.0K
13:00 0.86 0.86 0.85 0.85 198,388.7K
13:05 0.85 0.86 0.85 0.85 123,733.9K
13:10 0.85 0.86 0.85 0.86 69,296.9K
13:15 0.86 0.86 0.86 0.86 100,399.7K
13:20 0.86 0.86 0.86 0.86 74,552.5K
13:25 0.86 0.86 0.86 0.86 122,516.5K
13:30 0.86 0.86 0.85 0.86 60,854.2K
13:35 0.86 0.86 0.86 0.86 71,115.9K
13:40 0.86 0.86 0.86 0.86 31,634.1K
13:45 0.86 0.86 0.86 0.86 73,725.2K
13:50 0.86 0.86 0.86 0.86 85,104.2K
13:55 0.86 0.86 0.85 0.85 125,751.9K
14:00 0.85 0.86 0.85 0.86 87,350.5K
14:05 0.86 0.86 0.85 0.86 151,308.9K
14:10 0.86 0.86 0.85 0.85 79,092.8K
14:15 0.85 0.86 0.85 0.86 70,987.0K
14:20 0.86 0.86 0.85 0.86 154,613.6K
14:25 0.86 0.86 0.85 0.85 92,185.9K
14:30 0.86 0.86 0.85 0.85 46,829.8K
14:35 0.85 0.85 0.85 0.85 106,894.5K
14:40 0.85 0.85 0.85 0.85 122,371.3K
14:45 0.85 0.85 0.85 0.85 127,495.3K
14:50 0.85 0.85 0.85 0.85 130,848.4K
14:55 0.85 0.85 0.85 0.85 162,030.4K
날짜 시가 고가 저가 종가 거래량
2025-09-26 0.86 0.86 0.85 0.85 6,508.2M
2025-09-25 0.85 0.87 0.85 0.87 8,149.3M
2025-09-24 0.83 0.86 0.83 0.85 8,598.9M
2025-09-23 0.85 0.85 0.83 0.83 8,901.4M
2025-09-22 0.85 0.85 0.84 0.85 7,892.7M
2025-09-19 0.85 0.86 0.84 0.85 9,675.3M
2025-09-18 0.86 0.87 0.83 0.84 15,545.4M
2025-09-17 0.83 0.86 0.83 0.86 9,181.2M
2025-09-16 0.82 0.83 0.81 0.82 7,772.0M
2025-09-15 0.81 0.82 0.81 0.82 6,345.5M
2025-09-12 0.81 0.82 0.81 0.81 7,846.5M
2025-09-11 0.79 0.80 0.79 0.80 7,209.5M
2025-09-10 0.79 0.81 0.79 0.80 8,416.1M
2025-09-09 0.78 0.79 0.78 0.78 8,037.6M
2025-09-08 0.77 0.78 0.77 0.78 5,879.0M
2025-09-05 0.76 0.77 0.76 0.77 6,408.9M
2025-09-04 0.77 0.78 0.75 0.75 10,334.1M
2025-09-03 0.78 0.78 0.77 0.77 5,981.2M
2025-09-02 0.78 0.79 0.77 0.78 8,200.9M
2025-09-01 0.79 0.79 0.78 0.78 7,969.5M
2025-08-29 0.77 0.78 0.76 0.77 8,670.2M
2025-08-28 0.77 0.77 0.76 0.77 10,967.0M
2025-08-27 0.79 0.80 0.77 0.77 10,168.2M
2025-08-26 0.79 0.80 0.78 0.79 7,724.8M
2025-08-25 0.78 0.79 0.78 0.79 11,110.9M
2025-08-22 0.75 0.76 0.75 0.76 8,930.1M
2025-08-21 0.75 0.76 0.75 0.75 5,585.7M
2025-08-20 0.75 0.76 0.75 0.76 6,019.6M
2025-08-19 0.76 0.76 0.75 0.76 5,748.4M
2025-08-18 0.76 0.77 0.76 0.76 8,327.8M
2025-08-15 0.75 0.76 0.75 0.75 6,575.2M
2025-08-14 0.77 0.77 0.75 0.75 7,221.7M
2025-08-13 0.74 0.76 0.74 0.76 7,070.7M
2025-08-12 0.74 0.74 0.73 0.74 4,786.9M
2025-08-11 0.74 0.74 0.74 0.74 4,361.8M
2025-08-08 0.75 0.75 0.74 0.74 4,065.6M
2025-08-07 0.75 0.75 0.74 0.75 5,834.1M
2025-08-06 0.75 0.75 0.74 0.75 4,418.5M
2025-08-05 0.75 0.75 0.74 0.75 5,377.0M
2025-08-04 0.73 0.74 0.73 0.74 5,854.0M
2025-08-01 0.74 0.75 0.74 0.74 6,399.7M
2025-07-31 0.74 0.75 0.74 0.74 8,288.4M
2025-07-30 0.75 0.76 0.74 0.75 8,564.7M
2025-07-29 0.76 0.76 0.75 0.76 5,197.1M
2025-07-28 0.77 0.77 0.76 0.77 4,764.7M
2025-07-25 0.77 0.77 0.76 0.77 6,010.7M
2025-07-24 0.77 0.78 0.77 0.78 6,391.3M
2025-07-23 0.76 0.78 0.76 0.77 7,476.2M
2025-07-22 0.76 0.76 0.75 0.75 4,812.2M
2025-07-21 0.76 0.76 0.75 0.76 4,935.5M
2025-07-18 0.75 0.75 0.74 0.75 5,445.6M
2025-07-17 0.73 0.74 0.73 0.74 6,333.2M
2025-07-16 0.74 0.75 0.73 0.74 9,526.2M
2025-07-15 0.72 0.73 0.71 0.73 10,358.6M
2025-07-14 0.71 0.72 0.71 0.71 3,754.6M
2025-07-11 0.71 0.72 0.71 0.71 7,218.8M
2025-07-10 0.71 0.71 0.70 0.71 3,967.6M
2025-07-09 0.72 0.72 0.71 0.71 4,299.4M
2025-07-08 0.71 0.72 0.71 0.72 5,764.7M
2025-07-07 0.70 0.71 0.70 0.70 4,041.5M
2025-07-04 0.70 0.71 0.70 0.70 7,699.5M
2025-07-03 0.71 0.71 0.70 0.71 5,242.8M
2025-07-02 0.72 0.72 0.71 0.71 5,220.0M
2025-07-01 0.72 0.72 0.72 0.72 1,088.5M
2025-06-30 0.72 0.73 0.72 0.72 4,614.4M
2025-06-27 0.72 0.73 0.72 0.72 5,610.8M
2025-06-26 0.72 0.72 0.72 0.72 5,370.3M
2025-06-25 0.72 0.73 0.72 0.73 6,497.4M
2025-06-24 0.71 0.72 0.71 0.72 6,305.7M
2025-06-23 0.69 0.70 0.69 0.70 5,138.9M
2025-06-20 0.69 0.70 0.69 0.69 4,189.8M
2025-06-19 0.70 0.71 0.69 0.69 5,622.1M
2025-06-18 0.71 0.71 0.71 0.71 4,072.3M
2025-06-17 0.72 0.72 0.71 0.71 4,241.2M
2025-06-16 0.71 0.72 0.70 0.71 4,523.5M
2025-06-13 0.72 0.72 0.71 0.71 7,352.3M
2025-06-12 0.73 0.73 0.72 0.73 5,140.1M
2025-06-11 0.73 0.74 0.73 0.74 4,973.6M
2025-06-10 0.73 0.74 0.72 0.73 5,451.5M
2025-06-09 0.72 0.74 0.72 0.73 5,816.1M
2025-06-06 0.72 0.72 0.71 0.72 4,375.8M
2025-06-05 0.71 0.72 0.71 0.72 6,035.5M
2025-06-04 0.70 0.71 0.70 0.71 5,138.6M
2025-06-03 0.70 0.71 0.70 0.70 4,968.6M
2025-05-30 0.71 0.71 0.70 0.70 5,391.9M
2025-05-29 0.70 0.72 0.70 0.72 8,386.9M
2025-05-28 0.70 0.71 0.70 0.70 3,503.9M
2025-05-27 0.69 0.70 0.69 0.70 5,880.9M
2025-05-26 0.71 0.71 0.70 0.70 5,646.0M
2025-05-23 0.71 0.72 0.71 0.71 5,441.8M
2025-05-22 0.72 0.73 0.71 0.71 5,003.8M
2025-05-21 0.72 0.73 0.72 0.72 5,031.1M
2025-05-20 0.72 0.73 0.71 0.72 5,322.0M
2025-05-19 0.71 0.72 0.70 0.72 5,798.8M
2025-05-16 0.72 0.72 0.71 0.72 5,078.6M
2025-05-15 0.73 0.74 0.72 0.72 6,477.6M
2025-05-14 0.73 0.74 0.72 0.73 8,163.3M
2025-05-13 0.74 0.74 0.72 0.72 7,409.8M
2025-05-12 0.73 0.73 0.72 0.73 8,492.7M
2025-05-09 0.72 0.72 0.71 0.71 6,466.8M
2025-05-08 0.71 0.73 0.71 0.72 7,006.1M
2025-05-07 0.74 0.74 0.72 0.72 8,729.8M
2025-05-06 0.72 0.72 0.71 0.72 7,206.3M
2025-04-30 0.69 0.70 0.69 0.70 6,882.0M
2025-04-29 0.69 0.70 0.69 0.69 5,894.8M
2025-04-28 0.69 0.69 0.69 0.69 5,282.4M
2025-04-25 0.70 0.70 0.69 0.69 8,122.1M
2025-04-24 0.70 0.70 0.68 0.69 8,033.8M
2025-04-23 0.70 0.70 0.69 0.70 9,331.4M
2025-04-22 0.68 0.68 0.67 0.68 9,331.5M
2025-04-21 0.67 0.68 0.67 0.68 3,232.4M
2025-04-18 0.67 0.67 0.67 0.67 1,990.4M
2025-04-17 0.67 0.68 0.66 0.67 10,634.9M
2025-04-16 0.68 0.68 0.66 0.67 9,905.9M
2025-04-15 0.70 0.70 0.68 0.69 9,653.3M
2025-04-14 0.70 0.70 0.69 0.69 11,033.9M
2025-04-11 0.66 0.69 0.66 0.68 16,867.7M
2025-04-10 0.68 0.70 0.67 0.67 20,131.7M
2025-04-09 0.61 0.65 0.60 0.65 23,788.6M
2025-04-08 0.65 0.66 0.62 0.63 20,224.5M
2025-04-07 0.68 0.68 0.66 0.66 7,324.2M
2025-04-03 0.73 0.74 0.73 0.73 8,748.1M
2025-04-02 0.74 0.76 0.74 0.75 7,144.8M
2025-04-01 0.75 0.76 0.74 0.75 8,068.7M
2025-03-31 0.75 0.75 0.73 0.74 7,351.3M
2025-03-28 0.77 0.78 0.75 0.76 8,664.6M
2025-03-27 0.77 0.78 0.76 0.77 8,509.5M
2025-03-26 0.76 0.77 0.76 0.77 6,554.7M
2025-03-25 0.77 0.78 0.76 0.76 6,752.6M
2025-03-24 0.78 0.78 0.77 0.78 6,650.6M
2025-03-21 0.80 0.80 0.77 0.78 9,131.8M
2025-03-20 0.82 0.82 0.80 0.80 7,689.4M
2025-03-19 0.83 0.84 0.82 0.83 6,049.2M
2025-03-18 0.83 0.83 0.82 0.83 6,975.1M
2025-03-17 0.81 0.81 0.80 0.81 6,448.3M
2025-03-14 0.80 0.81 0.79 0.81 10,208.5M
2025-03-13 0.81 0.81 0.78 0.79 9,159.4M
2025-03-12 0.83 0.83 0.80 0.80 9,372.0M
2025-03-11 0.79 0.82 0.79 0.81 11,543.9M
2025-03-10 0.83 0.83 0.80 0.81 9,718.2M
2025-03-07 0.82 0.85 0.82 0.83 13,666.6M
2025-03-06 0.81 0.83 0.81 0.83 9,482.7M
2025-03-05 0.77 0.79 0.77 0.79 10,924.1M
2025-03-04 0.75 0.77 0.74 0.77 12,134.3M
2025-03-03 0.78 0.79 0.75 0.76 10,520.4M
2025-02-28 0.81 0.81 0.76 0.77 12,343.8M
2025-02-27 0.82 0.84 0.79 0.82 14,018.0M
2025-02-26 0.79 0.82 0.79 0.82 9,046.4M
2025-02-25 0.77 0.80 0.76 0.78 10,717.9M
2025-02-24 0.80 0.81 0.79 0.80 9,305.8M
2025-02-21 0.78 0.80 0.77 0.80 8,116.8M
2025-02-20 0.77 0.78 0.75 0.76 8,329.7M
2025-02-19 0.76 0.78 0.76 0.78 7,243.9M
2025-02-18 0.76 0.78 0.75 0.77 9,332.2M
2025-02-17 0.77 0.77 0.74 0.75 11,052.5M
2025-02-14 0.73 0.75 0.73 0.75 10,175.3M
2025-02-13 0.73 0.76 0.73 0.73 11,406.0M
2025-02-12 0.72 0.73 0.71 0.72 8,954.6M
2025-02-11 0.73 0.73 0.71 0.71 7,491.0M
2025-02-10 0.71 0.73 0.71 0.73 9,191.4M
2025-02-07 0.69 0.72 0.69 0.71 9,617.0M
2025-02-06 0.67 0.69 0.67 0.69 5,768.0M
2025-02-05 0.68 0.68 0.67 0.67 7,467.4M
2025-01-27 0.64 0.65 0.64 0.64 4,537.8M
2025-01-24 0.62 0.64 0.62 0.64 5,985.3M
2025-01-23 0.63 0.64 0.62 0.62 6,551.8M
2025-01-22 0.64 0.64 0.63 0.63 4,586.9M
2025-01-21 0.64 0.65 0.63 0.64 6,424.4M
2025-01-20 0.63 0.64 0.63 0.63 6,329.8M
2025-01-17 0.61 0.62 0.61 0.62 4,254.9M
2025-01-16 0.61 0.62 0.60 0.61 6,613.8M
2025-01-15 0.60 0.61 0.60 0.60 3,798.6M
2025-01-14 0.59 0.61 0.59 0.60 6,822.5M
2025-01-13 0.59 0.59 0.58 0.59 4,417.8M
2025-01-10 0.60 0.60 0.59 0.59 4,094.4M
2025-01-09 0.60 0.61 0.60 0.60 4,329.9M
2025-01-08 0.60 0.61 0.59 0.60 5,327.5M
2025-01-07 0.60 0.61 0.59 0.60 6,870.0M
2025-01-06 0.61 0.62 0.61 0.61 4,212.8M
2025-01-03 0.61 0.62 0.60 0.61 6,550.6M
2025-01-02 0.61 0.61 0.60 0.60 6,217.2M