GF CSI Healthcare ETF (560260)

560260
🏛️ 중국 →
0.96
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 0.98 0.98 0.96 0.96 934.2K
09:35 0.96 0.97 0.96 0.96 143.6K
09:40 0.96 0.96 0.96 0.96 188.9K
09:45 0.96 0.96 0.96 0.96 318.3K
09:50 0.96 0.96 0.96 0.96 348.2K
09:55 0.96 0.96 0.96 0.96 1,076.9K
10:00 0.96 0.96 0.96 0.96 256.0K
10:05 0.96 0.96 0.96 0.96 62.1K
10:10 0.96 0.96 0.96 0.96 25.9K
10:15 0.96 0.96 0.96 0.96 75.3K
10:20 0.96 0.96 0.96 0.96 6.1K
10:25 0.96 0.96 0.96 0.96 541.9K
10:30 0.96 0.96 0.96 0.96 23.1K
10:35 0.96 0.96 0.96 0.96 152.4K
10:40 0.96 0.96 0.96 0.96 102.9K
10:45 0.96 0.96 0.96 0.96 7.8K
10:50 0.96 0.96 0.96 0.96 16.2K
10:55 0.96 0.96 0.96 0.96 11.5K
11:00 0.96 0.96 0.96 0.96 205.4K
11:05 0.96 0.97 0.96 0.97 389.1K
11:10 0.97 0.97 0.96 0.96 212.5K
11:15 0.97 0.97 0.96 0.96 3.5K
11:20 0.96 0.96 0.96 0.96 59.8K
11:25 0.96 0.97 0.96 0.97 154.9K
13:00 0.97 0.97 0.97 0.97 876.6K
13:05 0.96 0.96 0.96 0.96 307.0K
13:10 0.96 0.96 0.96 0.96 53.9K
13:15 0.96 0.96 0.96 0.96 145.4K
13:20 0.97 0.97 0.96 0.96 123.1K
13:25 0.96 0.96 0.96 0.96 37.8K
13:30 0.96 0.96 0.96 0.96 128.7K
13:35 0.96 0.96 0.96 0.96 235.3K
13:40 0.96 0.96 0.96 0.96 43.8K
13:45 0.96 0.96 0.96 0.96 73.7K
13:50 0.96 0.96 0.96 0.96 225.4K
13:55 0.96 0.96 0.96 0.96 83.1K
14:00 0.96 0.96 0.96 0.96 198.6K
14:05 0.96 0.96 0.96 0.96 325.7K
14:10 0.96 0.96 0.96 0.96 603.2K
14:15 0.96 0.96 0.96 0.96 11.2K
14:20 0.96 0.96 0.96 0.96 106.0K
14:25 0.96 0.96 0.96 0.96 235.4K
14:30 0.96 0.96 0.96 0.96 129.2K
14:35 0.96 0.96 0.96 0.96 28.9K
14:40 0.96 0.96 0.96 0.96 306.6K
14:45 0.96 0.96 0.96 0.96 118.4K
14:50 0.96 0.96 0.96 0.96 364.8K
14:55 0.96 0.96 0.96 0.96 151.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 0.98 0.98 0.96 0.96 10.2M
2025-09-25 0.97 0.98 0.96 0.98 14.5M
2025-09-24 0.95 0.97 0.95 0.97 9.0M
2025-09-23 0.97 0.97 0.94 0.95 13.2M
2025-09-22 0.98 0.99 0.96 0.97 8.4M
2025-09-19 0.99 0.99 0.97 0.97 13.3M
2025-09-18 1.00 1.00 0.97 0.98 10.3M
2025-09-17 1.00 1.00 0.99 1.00 11.4M
2025-09-16 0.99 1.00 0.98 1.00 9.7M
2025-09-15 0.99 1.00 0.99 0.99 9.9M
2025-09-12 0.99 1.00 0.98 0.99 23.4M
2025-09-11 0.98 0.99 0.95 0.99 22.3M
2025-09-10 0.98 1.00 0.98 0.98 8.7M
2025-09-09 1.01 1.01 0.98 0.98 15.8M
2025-09-08 0.97 1.01 0.97 1.01 30.0M
2025-09-05 0.94 0.97 0.94 0.97 18.1M
2025-09-04 0.98 0.98 0.93 0.94 28.1M
2025-09-03 0.98 0.99 0.97 0.98 8.5M
2025-09-02 1.00 1.01 0.97 0.98 12.0M
2025-09-01 0.97 1.00 0.97 1.00 18.7M
2025-08-29 0.95 0.98 0.95 0.97 28.2M
2025-08-28 0.95 0.96 0.93 0.95 18.2M
2025-08-27 0.98 0.99 0.95 0.95 16.8M
2025-08-26 0.98 0.98 0.97 0.98 14.5M
2025-08-25 0.97 0.99 0.97 0.99 16.3M
2025-08-22 0.96 0.96 0.95 0.96 13.7M
2025-08-21 0.95 0.96 0.95 0.96 13.1M
2025-08-20 0.94 0.95 0.93 0.95 15.5M
2025-08-19 0.96 0.97 0.95 0.95 10.2M
2025-08-18 0.95 0.96 0.95 0.96 17.1M
2025-08-15 0.94 0.95 0.93 0.95 14.7M
2025-08-14 0.95 0.96 0.94 0.94 13.4M
2025-08-13 0.94 0.95 0.93 0.95 20.2M
2025-08-12 0.93 0.95 0.93 0.93 10.8M
2025-08-11 0.92 0.93 0.92 0.93 7.7M
2025-08-08 0.92 0.93 0.91 0.92 9.1M
2025-08-07 0.92 0.94 0.92 0.92 21.7M
2025-08-06 0.92 0.93 0.92 0.92 8.2M
2025-08-05 0.92 0.93 0.92 0.92 10.7M
2025-08-04 0.91 0.92 0.90 0.92 35.6M
2025-08-01 0.92 0.94 0.91 0.92 53.0M
2025-07-31 0.94 0.95 0.92 0.93 35.1M
2025-07-30 0.94 0.96 0.93 0.94 25.3M
2025-07-29 0.93 0.95 0.92 0.94 15.1M
2025-07-28 0.92 0.93 0.92 0.93 35.7M
2025-07-25 0.92 0.94 0.91 0.92 33.4M
2025-07-24 0.88 0.91 0.88 0.91 37.2M
2025-07-23 0.88 0.89 0.88 0.88 32.2M
2025-07-22 0.87 0.88 0.87 0.88 12.9M
2025-07-21 0.87 0.87 0.86 0.87 19.2M
2025-07-18 0.86 0.87 0.86 0.87 18.5M
2025-07-17 0.85 0.86 0.85 0.86 9.3M
2025-07-16 0.85 0.86 0.85 0.85 20.1M
2025-07-15 0.85 0.85 0.84 0.85 19.4M
2025-07-14 0.85 0.86 0.85 0.85 20.8M
2025-07-11 0.84 0.86 0.84 0.85 18.3M
2025-07-10 0.83 0.84 0.83 0.84 26.6M
2025-07-09 0.83 0.84 0.83 0.83 11.4M
2025-07-08 0.82 0.83 0.82 0.83 14.0M
2025-07-07 0.83 0.83 0.82 0.82 14.2M
2025-07-04 0.83 0.84 0.83 0.83 12.3M
2025-07-03 0.83 0.83 0.83 0.83 24.4M
2025-07-02 0.83 0.84 0.83 0.83 9.9M
2025-07-01 0.83 0.84 0.83 0.83 28.4M
2025-06-30 0.81 0.83 0.81 0.83 24.0M
2025-06-27 0.81 0.82 0.81 0.81 9.5M
2025-06-26 0.82 0.82 0.81 0.81 8.4M
2025-06-25 0.81 0.82 0.81 0.82 10.2M
2025-06-24 0.80 0.81 0.80 0.81 7.3M
2025-06-23 0.80 0.80 0.79 0.80 8.7M
2025-06-20 0.80 0.80 0.80 0.80 10.6M
2025-06-19 0.81 0.81 0.80 0.80 16.1M
2025-06-18 0.81 0.81 0.81 0.81 11.5M
2025-06-17 0.82 0.84 0.81 0.82 17.3M
2025-06-16 0.82 0.83 0.82 0.82 21.8M
2025-06-13 0.84 0.85 0.83 0.83 17.6M
2025-06-12 0.83 0.84 0.83 0.84 18.5M
2025-06-11 0.84 0.84 0.83 0.84 21.4M
2025-06-10 0.84 0.85 0.83 0.84 17.0M
2025-06-09 0.83 0.84 0.83 0.84 13.9M
2025-06-06 0.83 0.83 0.82 0.83 10.2M
2025-06-05 0.84 0.84 0.83 0.83 20.7M
2025-06-04 0.83 0.84 0.83 0.84 17.1M
2025-06-03 0.82 0.83 0.82 0.83 22.7M
2025-05-30 0.82 0.83 0.82 0.82 12.4M
2025-05-29 0.81 0.82 0.81 0.82 18.4M
2025-05-28 0.81 0.81 0.80 0.81 17.7M
2025-05-27 0.81 0.81 0.81 0.81 11.2M
2025-05-26 0.81 0.81 0.81 0.81 12.3M
2025-05-23 0.81 0.82 0.81 0.81 18.3M
2025-05-22 0.81 0.81 0.81 0.81 18.0M
2025-05-21 0.82 0.82 0.81 0.81 14.3M
2025-05-20 0.80 0.81 0.80 0.81 12.4M
2025-05-19 0.80 0.80 0.80 0.80 19.9M
2025-05-16 0.81 0.81 0.80 0.80 13.2M
2025-05-15 0.82 0.82 0.81 0.81 16.8M
2025-05-14 0.81 0.82 0.81 0.82 19.0M
2025-05-13 0.81 0.82 0.81 0.82 18.1M
2025-05-12 0.80 0.81 0.80 0.80 17.4M
2025-05-09 0.80 0.80 0.80 0.80 11.9M
2025-05-08 0.80 0.81 0.80 0.80 10.3M
2025-05-07 0.81 0.81 0.80 0.80 16.9M
2025-05-06 0.80 0.81 0.79 0.81 13.1M
2025-04-30 0.79 0.80 0.78 0.79 14.1M
2025-04-29 0.78 0.79 0.78 0.79 14.0M
2025-04-28 0.78 0.78 0.78 0.78 14.4M
2025-04-25 0.78 0.79 0.78 0.78 22.2M
2025-04-24 0.78 0.79 0.78 0.78 18.4M
2025-04-23 0.79 0.79 0.78 0.78 17.4M
2025-04-22 0.78 0.79 0.78 0.78 15.3M
2025-04-21 0.77 0.78 0.77 0.78 12.8M
2025-04-18 0.78 0.78 0.77 0.78 12.8M
2025-04-17 0.77 0.78 0.77 0.78 26.1M
2025-04-16 0.78 0.78 0.77 0.78 13.2M
2025-04-15 0.79 0.79 0.78 0.78 12.1M
2025-04-14 0.79 0.80 0.79 0.79 12.3M
2025-04-11 0.78 0.79 0.78 0.79 24.0M
2025-04-10 0.80 0.80 0.78 0.79 20.2M
2025-04-09 0.76 0.78 0.74 0.77 23.2M
2025-04-08 0.76 0.78 0.76 0.77 18.8M
2025-04-07 0.81 0.81 0.76 0.76 25.1M
2025-04-03 0.84 0.86 0.84 0.84 17.4M
2025-04-02 0.86 0.86 0.85 0.85 22.2M
2025-04-01 0.84 0.87 0.84 0.86 19.2M
2025-03-31 0.85 0.85 0.83 0.84 18.6M
2025-03-28 0.86 0.87 0.85 0.85 12.9M
2025-03-27 0.85 0.86 0.84 0.86 20.9M
2025-03-26 0.85 0.86 0.85 0.85 12.7M
2025-03-25 0.85 0.86 0.85 0.85 12.2M
2025-03-24 0.86 0.86 0.84 0.85 24.8M
2025-03-21 0.87 0.88 0.85 0.86 14.9M
2025-03-20 0.89 0.89 0.87 0.87 15.0M
2025-03-19 0.89 0.89 0.88 0.89 18.4M
2025-03-18 0.88 0.90 0.88 0.89 25.3M
2025-03-17 0.88 0.88 0.87 0.88 9.0M
2025-03-14 0.86 0.88 0.86 0.88 29.7M
2025-03-13 0.87 0.87 0.85 0.86 14.1M
2025-03-12 0.87 0.88 0.87 0.87 20.8M
2025-03-11 0.87 0.88 0.86 0.87 16.8M
2025-03-10 0.89 0.90 0.87 0.88 35.7M
2025-03-07 0.88 0.88 0.86 0.87 19.9M
2025-03-06 0.86 0.88 0.86 0.88 32.3M
2025-03-05 0.87 0.87 0.86 0.86 18.2M
2025-03-04 0.85 0.87 0.85 0.87 26.7M
2025-03-03 0.86 0.88 0.85 0.86 25.0M
2025-02-28 0.87 0.88 0.85 0.85 26.8M
2025-02-27 0.88 0.89 0.87 0.88 20.9M
2025-02-26 0.88 0.88 0.87 0.88 23.1M
2025-02-25 0.88 0.88 0.87 0.87 27.8M
2025-02-24 0.91 0.91 0.88 0.89 33.0M
2025-02-21 0.90 0.91 0.89 0.91 49.9M
2025-02-20 0.87 0.90 0.87 0.90 60.3M
2025-02-19 0.86 0.88 0.85 0.87 40.2M
2025-02-18 0.88 0.88 0.86 0.86 71.8M
2025-02-17 0.92 0.97 0.88 0.89 124.3M
2025-02-14 0.83 0.88 0.83 0.88 44.0M
2025-02-13 0.84 0.84 0.83 0.83 11.0M
2025-02-12 0.83 0.84 0.82 0.84 10.8M
2025-02-11 0.84 0.84 0.83 0.83 14.3M
2025-02-10 0.82 0.85 0.82 0.84 29.9M
2025-02-07 0.79 0.82 0.79 0.82 32.5M
2025-02-06 0.78 0.80 0.77 0.79 9.0M
2025-02-05 0.78 0.78 0.78 0.78 16.3M
2025-01-27 0.78 0.79 0.78 0.78 10.4M
2025-01-24 0.77 0.78 0.77 0.78 18.0M
2025-01-23 0.77 0.79 0.77 0.77 10.0M
2025-01-22 0.78 0.78 0.77 0.77 13.8M
2025-01-21 0.78 0.79 0.77 0.78 19.3M
2025-01-20 0.78 0.79 0.78 0.78 8.6M
2025-01-17 0.77 0.78 0.77 0.78 4.7M
2025-01-16 0.78 0.79 0.77 0.77 10.5M
2025-01-15 0.78 0.78 0.77 0.77 7.0M
2025-01-14 0.76 0.79 0.76 0.79 9.1M
2025-01-13 0.75 0.77 0.75 0.76 7.1M
2025-01-10 0.77 0.77 0.76 0.76 10.2M
2025-01-09 0.77 0.78 0.77 0.77 8.0M
2025-01-08 0.78 0.78 0.76 0.77 14.5M
2025-01-07 0.79 0.79 0.77 0.78 14.6M
2025-01-06 0.79 0.80 0.78 0.79 16.4M
2025-01-03 0.80 0.80 0.78 0.78 11.6M
2025-01-02 0.82 0.82 0.79 0.79 16.5M