GF CSI 500 ETF (510510)

510510
🏛️ 중국 →
2.30
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 2.26 2.27 2.26 2.27 785.5K
09:35 2.27 2.28 2.27 2.28 258.3K
09:40 2.28 2.29 2.28 2.28 1,307.7K
09:45 2.28 2.28 2.28 2.28 695.5K
09:50 2.28 2.28 2.27 2.28 59.4K
09:55 2.28 2.28 2.27 2.28 155.2K
10:00 2.28 2.28 2.28 2.28 428.4K
10:05 2.28 2.28 2.28 2.28 329.1K
10:10 2.28 2.28 2.27 2.27 136.2K
10:15 2.27 2.28 2.27 2.28 380.0K
10:20 2.28 2.28 2.28 2.28 166.6K
10:25 2.28 2.29 2.28 2.28 454.7K
10:30 2.28 2.28 2.28 2.28 249.1K
10:35 2.28 2.28 2.28 2.28 109.5K
10:40 2.28 2.28 2.27 2.28 136.8K
10:45 2.28 2.28 2.28 2.28 210.1K
10:50 2.28 2.29 2.28 2.29 1,472.7K
10:55 2.29 2.30 2.29 2.30 1,452.7K
11:00 2.30 2.30 2.30 2.30 942.1K
11:05 2.30 2.30 2.29 2.30 292.4K
11:10 2.30 2.30 2.29 2.30 163.0K
11:15 2.30 2.30 2.30 2.30 203.2K
11:20 2.31 2.31 2.30 2.30 171.3K
11:25 2.30 2.31 2.30 2.31 209.8K
13:00 2.30 2.31 2.30 2.31 998.0K
13:05 2.31 2.31 2.30 2.30 150.6K
13:10 2.31 2.31 2.30 2.30 353.5K
13:15 2.30 2.31 2.30 2.30 441.8K
13:20 2.31 2.31 2.30 2.30 288.4K
13:25 2.31 2.31 2.30 2.31 187.2K
13:30 2.30 2.31 2.30 2.31 266.4K
13:35 2.31 2.32 2.31 2.31 188.0K
13:40 2.31 2.32 2.31 2.32 497.0K
13:45 2.32 2.32 2.32 2.32 311.2K
13:50 2.33 2.33 2.32 2.33 365.4K
13:55 2.32 2.32 2.32 2.32 229.5K
14:00 2.32 2.32 2.32 2.32 498.4K
14:05 2.32 2.32 2.32 2.32 196.2K
14:10 2.31 2.32 2.31 2.32 489.8K
14:15 2.32 2.32 2.32 2.32 134.6K
14:20 2.32 2.32 2.32 2.32 357.3K
14:25 2.32 2.32 2.31 2.31 242.9K
14:30 2.32 2.32 2.31 2.32 253.3K
14:35 2.32 2.32 2.32 2.32 310.3K
14:40 2.32 2.32 2.32 2.32 439.1K
14:45 2.32 2.33 2.32 2.33 508.3K
14:50 2.33 2.33 2.32 2.32 267.6K
14:55 2.32 2.33 2.32 2.33 789.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 2.31 2.33 2.29 2.30 12.3M
2025-09-25 2.33 2.34 2.32 2.33 10.7M
2025-09-24 2.27 2.33 2.26 2.33 19.5M
2025-09-23 2.29 2.30 2.23 2.28 31.7M
2025-09-22 2.27 2.29 2.26 2.29 18.1M
2025-09-19 2.29 2.30 2.26 2.27 17.9M
2025-09-18 2.30 2.33 2.26 2.29 33.4M
2025-09-17 2.28 2.30 2.27 2.30 12.8M
2025-09-16 2.26 2.28 2.24 2.28 25.0M
2025-09-15 2.27 2.27 2.25 2.26 17.7M
2025-09-12 2.26 2.28 2.25 2.27 18.6M
2025-09-11 2.19 2.26 2.18 2.26 17.9M
2025-09-10 2.19 2.21 2.18 2.19 14.0M
2025-09-09 2.21 2.22 2.18 2.20 19.3M
2025-09-08 2.19 2.22 2.18 2.21 30.7M
2025-09-05 2.13 2.20 2.12 2.20 13.6M
2025-09-04 2.18 2.19 2.09 2.12 29.6M
2025-09-03 2.21 2.22 2.16 2.17 18.5M
2025-09-02 2.25 2.25 2.20 2.21 90.9M
2025-09-01 2.24 2.25 2.23 2.25 21.1M
2025-08-29 2.23 2.24 2.21 2.23 26.5M
2025-08-28 2.17 2.23 2.16 2.22 37.6M
2025-08-27 2.20 2.24 2.17 2.18 33.2M
2025-08-26 2.20 2.22 2.19 2.21 16.3M
2025-08-25 2.17 2.21 2.17 2.20 22.2M
2025-08-22 2.13 2.17 2.12 2.16 27.0M
2025-08-21 2.13 2.15 2.12 2.13 43.8M
2025-08-20 2.11 2.14 2.09 2.14 37.1M
2025-08-19 2.12 2.12 2.10 2.11 12.8M
2025-08-18 2.10 2.13 2.09 2.11 19.9M
2025-08-15 2.04 2.09 2.04 2.09 11.9M
2025-08-14 2.06 2.07 2.03 2.04 13.0M
2025-08-13 2.03 2.07 2.03 2.06 11.1M
2025-08-12 2.02 2.03 2.01 2.03 10.3M
2025-08-11 2.00 2.03 2.00 2.02 13.2M
2025-08-08 2.00 2.01 2.00 2.00 9.5M
2025-08-07 2.02 2.02 1.99 2.01 14.3M
2025-08-06 2.00 2.01 1.99 2.01 11.5M
2025-08-05 1.99 2.00 1.99 2.00 32.5M
2025-08-04 1.96 1.98 1.96 1.98 21.7M
2025-08-01 1.97 1.98 1.95 1.97 23.3M
2025-07-31 2.00 2.00 1.96 1.97 25.4M
2025-07-30 2.01 2.02 1.98 2.00 21.6M
2025-07-29 2.00 2.02 1.98 2.01 22.5M
2025-07-28 1.99 2.00 1.98 2.00 26.7M
2025-07-25 1.99 2.00 1.99 1.99 22.4M
2025-07-24 1.96 1.99 1.96 1.99 19.0M
2025-07-23 1.97 1.98 1.96 1.96 17.1M
2025-07-22 1.95 1.97 1.95 1.97 16.8M
2025-07-21 1.93 1.95 1.93 1.95 9.3M
2025-07-18 1.93 1.94 1.92 1.93 3.6M
2025-07-17 1.90 1.93 1.90 1.93 5.3M
2025-07-16 1.90 1.92 1.90 1.91 10.8M
2025-07-15 1.90 1.92 1.89 1.90 89.0M
2025-07-14 1.91 1.91 1.90 1.91 22.4M
2025-07-11 1.89 1.92 1.89 1.91 10.7M
2025-07-10 1.88 1.90 1.88 1.89 3.9M
2025-07-09 1.89 1.89 1.88 1.88 7.4M
2025-07-08 1.86 1.89 1.86 1.89 14.4M
2025-07-07 1.87 1.87 1.86 1.86 15.7M
2025-07-04 1.87 1.89 1.86 1.87 25.7M
2025-07-03 1.87 1.87 1.86 1.87 14.2M
2025-07-02 1.87 1.87 1.86 1.86 14.7M
2025-07-01 1.87 1.87 1.86 1.87 13.9M
2025-06-30 1.86 1.87 1.85 1.87 15.8M
2025-06-27 1.84 1.87 1.84 1.85 16.6M
2025-06-26 1.85 1.86 1.84 1.84 12.4M
2025-06-25 1.82 1.86 1.82 1.85 17.6M
2025-06-24 1.79 1.82 1.79 1.82 13.8M
2025-06-23 1.78 1.80 1.78 1.79 8.2M
2025-06-20 1.79 1.80 1.78 1.78 7.4M
2025-06-19 1.81 1.81 1.79 1.79 9.9M
2025-06-18 1.81 1.82 1.80 1.81 8.4M
2025-06-17 1.82 1.82 1.81 1.81 10.9M
2025-06-16 1.81 1.82 1.81 1.82 9.6M
2025-06-13 1.83 1.83 1.80 1.81 8.7M
2025-06-12 1.82 1.83 1.81 1.83 6.2M
2025-06-11 1.81 1.83 1.81 1.82 15.3M
2025-06-10 1.83 1.83 1.80 1.81 10.8M
2025-06-09 1.81 1.83 1.81 1.82 22.8M
2025-06-06 1.81 1.82 1.81 1.81 20.2M
2025-06-05 1.80 1.82 1.80 1.81 14.0M
2025-06-04 1.79 1.81 1.79 1.80 9.2M
2025-06-03 1.78 1.80 1.78 1.79 12.9M
2025-05-30 1.79 1.79 1.78 1.78 27.9M
2025-05-29 1.77 1.80 1.77 1.79 18.2M
2025-05-28 1.77 1.78 1.77 1.77 16.3M
2025-05-27 1.78 1.78 1.76 1.77 10.0M
2025-05-26 1.79 1.79 1.77 1.78 18.7M
2025-05-23 1.79 1.80 1.77 1.78 13.9M
2025-05-22 1.80 1.81 1.79 1.79 17.9M
2025-05-21 1.80 1.80 1.80 1.80 7.5M
2025-05-20 1.79 1.81 1.79 1.80 12.1M
2025-05-19 1.79 1.79 1.77 1.79 18.6M
2025-05-16 1.78 1.80 1.78 1.79 15.4M
2025-05-15 1.82 1.82 1.79 1.79 29.4M
2025-05-14 1.81 1.83 1.80 1.82 18.6M
2025-05-13 1.82 1.83 1.81 1.81 17.0M
2025-05-12 1.81 1.82 1.80 1.82 10.4M
2025-05-09 1.81 1.81 1.79 1.79 19.1M
2025-05-08 1.80 1.81 1.79 1.81 13.2M
2025-05-07 1.81 1.83 1.79 1.80 15.8M
2025-05-06 1.77 1.80 1.77 1.80 21.8M
2025-04-30 1.76 1.77 1.76 1.76 20.6M
2025-04-29 1.75 1.76 1.74 1.75 10.9M
2025-04-28 1.76 1.76 1.75 1.75 29.4M
2025-04-25 1.76 1.78 1.75 1.76 14.6M
2025-04-24 1.76 1.77 1.75 1.76 9.9M
2025-04-23 1.76 1.78 1.76 1.76 18.2M
2025-04-22 1.77 1.77 1.76 1.76 8.3M
2025-04-21 1.74 1.77 1.73 1.77 19.1M
2025-04-18 1.74 1.75 1.73 1.74 28.7M
2025-04-17 1.73 1.76 1.73 1.74 14.7M
2025-04-16 1.75 1.75 1.72 1.74 11.3M
2025-04-15 1.76 1.76 1.74 1.75 8.5M
2025-04-14 1.76 1.77 1.76 1.76 25.0M
2025-04-11 1.73 1.76 1.72 1.75 13.6M
2025-04-10 1.71 1.76 1.71 1.73 18.4M
2025-04-09 1.64 1.71 1.61 1.70 36.1M
2025-04-08 1.65 1.68 1.64 1.67 33.6M
2025-04-07 1.74 1.77 1.65 1.65 47.4M
2025-04-03 1.83 1.85 1.82 1.83 37.5M
2025-04-02 1.84 1.86 1.84 1.85 16.5M
2025-04-01 1.83 1.86 1.83 1.84 30.5M
2025-03-31 1.85 1.85 1.81 1.83 31.7M
2025-03-28 1.87 1.87 1.85 1.85 20.1M
2025-03-27 1.86 1.88 1.84 1.87 37.0M
2025-03-26 1.86 1.87 1.86 1.86 50.3M
2025-03-25 1.87 1.87 1.85 1.86 38.2M
2025-03-24 1.87 1.87 1.84 1.87 34.7M
2025-03-21 1.89 1.90 1.86 1.87 28.6M
2025-03-20 1.91 1.91 1.90 1.90 26.6M
2025-03-19 1.92 1.92 1.90 1.91 30.4M
2025-03-18 1.91 1.93 1.91 1.92 36.2M
2025-03-17 1.91 1.92 1.91 1.91 67.6M
2025-03-14 1.87 1.91 1.87 1.91 22.3M
2025-03-13 1.89 1.89 1.86 1.88 16.2M
2025-03-12 1.89 1.91 1.89 1.89 23.5M
2025-03-11 1.86 1.89 1.86 1.89 22.8M
2025-03-10 1.88 1.89 1.87 1.88 35.0M
2025-03-07 1.88 1.90 1.87 1.88 26.4M
2025-03-06 1.86 1.90 1.86 1.89 19.7M
2025-03-05 1.85 1.86 1.84 1.86 30.7M
2025-03-04 1.83 1.86 1.83 1.86 26.7M
2025-03-03 1.84 1.87 1.83 1.84 18.8M
2025-02-28 1.87 1.88 1.83 1.84 25.1M
2025-02-27 1.89 1.90 1.86 1.89 19.6M
2025-02-26 1.87 1.90 1.87 1.89 33.3M
2025-02-25 1.87 1.89 1.86 1.87 23.5M
2025-02-24 1.89 1.90 1.88 1.89 30.5M
2025-02-21 1.86 1.90 1.86 1.89 24.3M
2025-02-20 1.86 1.87 1.85 1.86 33.7M
2025-02-19 1.83 1.86 1.83 1.86 29.5M
2025-02-18 1.86 1.86 1.82 1.83 21.9M
2025-02-17 1.87 1.87 1.85 1.86 41.0M
2025-02-14 1.85 1.87 1.84 1.86 26.2M
2025-02-13 1.86 1.86 1.84 1.85 56.0M
2025-02-12 1.83 1.86 1.83 1.86 22.0M
2025-02-11 1.84 1.84 1.82 1.83 39.1M
2025-02-10 1.83 1.85 1.83 1.84 24.3M
2025-02-07 1.80 1.84 1.80 1.83 33.9M
2025-02-06 1.76 1.80 1.75 1.80 52.8M
2025-02-05 1.76 1.77 1.75 1.76 22.1M
2025-01-27 1.77 1.79 1.75 1.75 28.4M
2025-01-24 1.75 1.77 1.75 1.77 29.5M
2025-01-23 1.76 1.79 1.75 1.75 35.5M
2025-01-22 1.76 1.76 1.74 1.76 30.4M
2025-01-21 1.76 1.77 1.74 1.76 27.5M
2025-01-20 1.75 1.78 1.75 1.76 28.9M
2025-01-17 1.72 1.76 1.72 1.75 35.4M
2025-01-16 1.74 1.76 1.72 1.74 30.2M
2025-01-15 1.74 1.74 1.73 1.73 35.6M
2025-01-14 1.69 1.75 1.68 1.74 41.5M
2025-01-13 1.68 1.70 1.67 1.69 23.8M
2025-01-10 1.70 1.72 1.68 1.68 29.2M
2025-01-09 1.70 1.72 1.70 1.71 49.9M
2025-01-08 1.71 1.72 1.67 1.71 46.3M
2025-01-07 1.70 1.72 1.69 1.72 40.2M
2025-01-06 1.70 1.72 1.69 1.70 44.7M
2025-01-03 1.74 1.75 1.70 1.70 50.0M
2025-01-02 1.79 1.79 1.72 1.74 41.5M