GF CSI GX Cntrl Entprs Shrhdr Rtrn ETF (560700)

560700
🏛️ 중국 →
1.14
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
2023-12-29 0.90 0.90 0.90 0.90 54.0M
2023-12-28 0.89 0.90 0.89 0.90 40.4M
2023-12-27 0.89 0.90 0.88 0.89 33.5M
2023-12-26 0.89 0.90 0.89 0.89 22.5M
2023-12-25 0.89 0.89 0.89 0.89 31.5M
2023-12-22 0.89 0.90 0.89 0.89 36.2M
2023-12-21 0.89 0.89 0.88 0.89 91.8M
2023-12-20 0.89 0.90 0.89 0.89 37.7M
2023-12-19 0.90 0.90 0.89 0.89 33.7M
2023-12-18 0.90 0.90 0.89 0.90 29.3M
2023-12-15 0.91 0.91 0.90 0.90 43.1M
2023-12-14 0.91 0.91 0.90 0.91 28.0M
2023-12-13 0.91 0.91 0.91 0.91 50.4M
2023-12-12 0.91 0.92 0.91 0.92 37.3M
2023-12-11 0.90 0.91 0.89 0.91 42.3M
2023-12-08 0.91 0.91 0.90 0.90 40.6M
2023-12-07 0.91 0.91 0.90 0.91 50.8M
2023-12-06 0.91 0.91 0.90 0.91 46.7M
2023-12-05 0.93 0.93 0.91 0.91 106.9M
2023-12-04 0.93 0.93 0.92 0.93 144.4M
2023-12-01 0.94 0.95 0.94 0.94 35.0M
2023-11-30 0.93 0.94 0.93 0.94 43.4M
2023-11-29 0.94 0.94 0.93 0.94 43.8M
2023-11-28 0.94 0.94 0.94 0.94 31.4M
2023-11-27 0.95 0.95 0.93 0.94 40.4M
2023-11-24 0.95 0.95 0.94 0.95 40.0M
2023-11-23 0.94 0.95 0.94 0.95 44.0M
2023-11-22 0.95 0.95 0.94 0.95 34.0M
2023-11-21 0.95 0.96 0.95 0.95 37.6M
2023-11-20 0.94 0.95 0.94 0.95 54.3M
2023-11-17 0.94 0.94 0.94 0.94 43.5M
2023-11-16 0.94 0.95 0.94 0.94 36.2M
2023-11-15 0.94 0.95 0.94 0.95 39.9M
2023-11-14 0.94 0.94 0.94 0.94 47.0M
2023-11-13 0.93 0.94 0.93 0.94 44.7M
2023-11-10 0.93 0.93 0.92 0.93 32.3M
2023-11-09 0.93 0.94 0.93 0.94 40.3M
2023-11-08 0.93 0.93 0.93 0.93 46.7M
2023-11-07 0.93 0.94 0.93 0.93 78.5M
2023-11-06 0.93 0.94 0.93 0.93 35.8M
2023-11-03 0.94 0.94 0.93 0.94 95.8M
2023-11-02 0.94 0.94 0.94 0.94 40.2M
2023-11-01 0.94 0.94 0.94 0.94 50.1M
2023-10-31 0.94 0.94 0.94 0.94 54.1M
2023-10-30 0.94 0.95 0.94 0.94 31.9M
2023-10-27 0.94 0.95 0.94 0.94 45.8M
2023-10-26 0.93 0.94 0.93 0.94 37.6M
2023-10-25 0.93 0.94 0.93 0.94 50.4M
2023-10-24 0.92 0.93 0.92 0.93 53.8M
2023-10-23 0.94 0.94 0.91 0.92 47.7M
2023-10-20 0.94 0.95 0.94 0.94 51.3M
2023-10-19 0.96 0.96 0.95 0.95 52.2M
2023-10-18 0.97 0.97 0.96 0.96 50.2M
2023-10-17 0.96 0.97 0.96 0.97 41.3M
2023-10-16 0.96 0.96 0.96 0.96 50.1M
2023-10-13 0.96 0.96 0.95 0.96 46.5M
2023-10-12 0.96 0.97 0.96 0.97 44.4M
2023-10-11 0.97 0.97 0.95 0.96 54.3M
2023-10-10 0.98 0.98 0.96 0.96 53.3M
2023-10-09 0.98 0.99 0.97 0.98 45.9M
2023-09-28 0.98 0.99 0.98 0.98 47.2M
2023-09-27 0.98 0.99 0.98 0.98 42.2M
2023-09-26 0.99 0.99 0.98 0.99 81.6M
2023-09-25 1.00 1.00 0.99 0.99 37.1M
2023-09-22 0.99 1.00 0.99 1.00 45.6M
2023-09-21 0.99 1.00 0.99 0.99 44.3M
2023-09-20 1.00 1.00 0.99 1.00 33.9M
2023-09-19 0.99 1.00 0.99 1.00 42.5M
2023-09-18 1.00 1.00 0.99 0.99 45.5M
2023-09-15 1.00 1.01 1.00 1.00 52.4M
2023-09-14 0.99 1.00 0.99 1.00 55.1M
2023-09-13 1.00 1.00 0.99 1.00 61.8M
2023-09-12 1.00 1.00 1.00 1.00 46.8M
2023-09-11 0.99 1.00 0.99 1.00 55.4M
2023-09-08 1.00 1.00 0.99 0.99 55.6M
2023-09-07 1.00 1.00 0.99 1.00 45.9M
2023-09-06 1.01 1.01 1.00 1.00 55.9M
2023-09-05 1.01 1.01 1.00 1.01 52.5M
2023-09-04 1.00 1.01 1.00 1.01 56.7M
2023-09-01 0.98 0.99 0.98 0.99 65.1M
2023-08-31 0.99 0.99 0.98 0.98 65.3M
2023-08-30 1.00 1.00 0.99 0.99 61.9M
2023-08-29 0.99 1.00 0.99 1.00 66.4M
2023-08-28 1.01 1.03 0.99 0.99 87.7M
2023-08-25 0.97 0.98 0.97 0.98 84.4M
2023-08-24 1.00 1.00 0.97 0.97 301.8M
2023-08-23 1.00 1.00 0.99 1.00 54.2M
2023-08-22 1.00 1.01 0.99 1.00 60.9M
2023-08-21 1.00 1.01 0.99 1.00 59.3M
2023-08-18 1.01 1.02 1.00 1.00 56.7M
2023-08-17 1.00 1.01 1.00 1.01 99.3M
2023-08-16 1.02 1.02 1.01 1.01 67.3M
2023-08-15 1.02 1.02 1.01 1.02 44.0M
2023-08-14 1.01 1.02 1.00 1.02 56.0M
2023-08-11 1.03 1.03 1.01 1.01 69.6M
2023-08-10 1.03 1.03 1.03 1.03 60.9M
2023-08-09 1.03 1.03 1.03 1.03 62.1M
2023-08-08 1.03 1.04 1.03 1.03 65.3M
2023-08-07 1.04 1.04 1.03 1.03 55.9M
2023-08-04 1.04 1.05 1.04 1.04 57.0M
2023-08-03 1.04 1.04 1.03 1.04 44.2M
2023-08-02 1.05 1.05 1.04 1.04 58.2M
2023-08-01 1.04 1.05 1.04 1.05 74.0M
2023-07-31 1.03 1.05 1.03 1.04 74.7M
2023-07-28 1.02 1.03 1.01 1.03 89.0M
2023-07-27 1.02 1.03 1.02 1.02 73.0M
2023-07-26 1.02 1.02 1.01 1.02 51.9M
2023-07-25 1.01 1.02 1.01 1.02 82.7M
2023-07-24 1.00 1.01 1.00 1.00 44.6M
2023-07-21 1.00 1.01 1.00 1.00 56.1M
2023-07-20 1.01 1.01 1.00 1.00 59.2M
2023-07-19 1.01 1.01 1.01 1.01 50.5M
2023-07-18 1.01 1.01 1.00 1.01 54.2M
2023-07-17 1.01 1.01 1.00 1.01 68.7M
2023-07-14 1.01 1.02 1.01 1.01 67.7M
2023-07-13 1.01 1.01 1.01 1.01 55.3M
2023-07-12 1.02 1.02 1.00 1.00 60.3M
2023-07-11 1.01 1.02 1.01 1.01 59.6M
2023-07-10 1.01 1.02 1.01 1.01 58.6M
2023-07-07 1.01 1.02 1.00 1.01 66.0M
2023-07-06 1.01 1.01 1.01 1.01 58.0M
2023-07-05 1.01 1.02 1.01 1.01 78.8M
2023-07-04 1.01 1.02 1.01 1.02 73.9M
2023-07-03 1.00 1.02 1.00 1.02 186.9M
2023-06-30 0.99 1.00 0.99 1.00 74.0M
2023-06-29 1.00 1.00 0.99 1.00 106.9M
2023-06-28 0.99 1.00 0.99 1.00 63.9M
2023-06-27 0.97 1.00 0.97 1.00 91.8M
2023-06-26 0.99 0.99 0.97 0.97 113.2M
2023-06-21 0.99 1.00 0.98 0.99 68.9M
2023-06-20 1.00 1.00 0.99 0.99 145.9M
2023-06-19 1.01 1.01 1.00 1.00 79.0M
2023-06-16 1.00 1.01 1.00 1.01 144.0M
2023-06-15 1.00 1.00 0.99 1.00 78.0M
2023-06-14 0.99 1.00 0.99 1.00 75.5M
2023-06-13 1.00 1.01 0.99 1.00 111.9M
2023-06-12 1.01 1.01 1.00 1.01 126.5M
2023-06-09 1.01 1.01 1.00 1.01 189.9M
2023-06-08 1.00 1.01 0.99 1.00 207.3M
2023-06-07 0.99 1.00 0.99 1.00 204.3M
2023-06-06 1.01 1.01 0.99 0.99 657.0M