GF CNI 2000 ETF (159907)

159907
🏛️ 중국 →
0.98
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1.00 1.00 1.00 1.00 1,912.5K
09:35 1.00 1.00 1.00 1.00 450.1K
09:40 1.00 1.01 1.00 1.00 280.6K
09:45 1.00 1.00 1.00 1.00 165.7K
09:50 1.00 1.00 1.00 1.00 768.3K
09:55 1.00 1.00 1.00 1.00 95.4K
10:00 1.00 1.00 1.00 1.00 1,355.9K
10:05 1.00 1.00 1.00 1.00 1,637.8K
10:10 1.00 1.00 1.00 1.00 100.3K
10:15 1.00 1.00 1.00 1.00 37.1K
10:20 1.00 1.00 1.00 1.00 1,875.4K
10:25 1.00 1.00 1.00 1.00 1,042.3K
10:30 1.00 1.00 1.00 1.00 819.4K
10:35 1.00 1.01 1.00 1.00 6,308.3K
10:40 1.00 1.00 1.00 1.00 66.6K
10:45 1.00 1.00 1.00 1.00 157.1K
10:50 1.00 1.00 1.00 1.00 60.8K
10:55 1.00 1.00 1.00 1.00 85.9K
11:00 1.00 1.00 1.00 1.00 62.7K
11:05 1.00 1.00 1.00 1.00 84.1K
11:10 1.00 1.00 1.00 1.00 67.7K
11:15 1.00 1.00 1.00 1.00 64.2K
11:20 1.00 1.00 1.00 1.00 8.2K
11:25 1.00 1.00 1.00 1.00 77.7K
13:00 1.00 1.00 1.00 1.00 122.6K
13:05 1.00 1.00 1.00 1.00 44.9K
13:10 1.00 1.00 1.00 1.00 88.0K
13:15 1.00 1.00 1.00 1.00 33.6K
13:20 1.00 1.00 1.00 1.00 89.6K
13:25 1.00 1.00 1.00 1.00 55.0K
13:30 1.00 1.00 0.99 0.99 32.1K
13:35 1.00 1.00 1.00 1.00 187.0K
13:40 1.00 1.00 1.00 1.00 601.6K
13:45 1.00 1.00 1.00 1.00 209.1K
13:50 1.00 1.00 1.00 1.00 60.2K
13:55 1.00 1.00 1.00 1.00 31.5K
14:00 1.00 1.00 1.00 1.00 34.5K
14:05 1.00 1.00 1.00 1.00 6,009.0K
14:10 1.00 1.00 1.00 1.00 511.8K
14:15 1.00 1.00 1.00 1.00 78.4K
14:20 1.00 1.00 1.00 1.00 34.8K
14:25 1.00 1.00 1.00 1.00 114.9K
14:30 1.00 1.00 1.00 1.00 184.8K
14:35 1.00 1.00 1.00 1.00 3.2K
14:40 1.00 1.00 1.00 1.00 90.9K
14:45 1.00 1.00 1.00 1.00 399.8K
14:50 1.00 1.00 1.00 1.00 510.9K
14:55 1.00 1.00 1.00 1.00 289.8K
15:00 1.00 1.00 1.00 1.00 2.3K
15:40 1.00 1.00 1.00 1.00 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 0.99 1.00 0.98 0.98 15.8M
2025-09-25 1.00 1.01 0.99 1.00 27.4M
2025-09-24 0.98 1.00 0.97 1.00 21.6M
2025-09-23 1.05 1.05 0.98 0.99 29.6M
2025-09-22 0.99 1.09 0.99 1.09 13.1M
2025-09-19 1.00 1.01 0.99 0.99 8.5M
2025-09-18 1.01 1.02 0.99 1.00 22.9M
2025-09-17 1.00 1.01 1.00 1.01 14.9M
2025-09-16 0.99 1.00 0.98 1.00 18.4M
2025-09-15 1.00 1.00 0.99 0.99 13.3M
2025-09-12 0.99 1.00 0.99 0.99 11.7M
2025-09-11 0.96 0.99 0.95 0.99 11.3M
2025-09-10 0.96 0.97 0.96 0.96 9.7M
2025-09-09 0.97 0.97 0.96 0.96 13.5M
2025-09-08 0.97 0.98 0.96 0.97 11.6M
2025-09-05 0.94 0.97 0.94 0.96 16.6M
2025-09-04 0.96 0.97 0.92 0.94 13.0M
2025-09-03 0.98 0.98 0.95 0.96 11.1M
2025-09-02 1.00 1.00 0.96 0.98 12.8M
2025-09-01 1.00 1.00 0.99 1.00 8.6M
2025-08-29 1.00 1.00 0.99 1.00 8.4M
2025-08-28 0.99 1.00 0.97 1.00 11.1M
2025-08-27 1.01 1.02 0.99 0.99 11.2M
2025-08-26 1.02 1.02 1.00 1.01 7.7M
2025-08-25 1.00 1.01 1.00 1.01 11.6M
2025-08-22 0.98 0.99 0.98 0.99 9.4M
2025-08-21 0.99 0.99 0.98 0.98 16.5M
2025-08-20 0.98 0.99 0.97 0.99 11.8M
2025-08-19 0.98 0.99 0.97 0.98 12.2M
2025-08-18 0.96 0.98 0.96 0.98 10.5M
2025-08-15 0.93 0.96 0.93 0.96 10.2M
2025-08-14 0.95 0.95 0.94 0.94 28.8M
2025-08-13 0.94 0.95 0.94 0.95 10.7M
2025-08-12 0.94 0.94 0.93 0.94 11.8M
2025-08-11 0.93 0.94 0.93 0.94 10.0M
2025-08-08 0.93 0.93 0.92 0.93 14.6M
2025-08-07 0.93 0.93 0.92 0.93 12.9M
2025-08-06 0.92 0.93 0.92 0.93 3.0M
2025-08-05 0.92 0.92 0.91 0.92 5.2M
2025-08-04 0.90 0.92 0.90 0.92 16.2M
2025-08-01 0.90 0.91 0.90 0.90 13.5M
2025-07-31 0.90 0.91 0.90 0.90 10.2M
2025-07-30 0.91 0.91 0.90 0.91 9.0M
2025-07-29 0.91 0.92 0.90 0.92 9.5M
2025-07-28 0.90 0.91 0.90 0.91 11.6M
2025-07-25 0.90 0.90 0.90 0.90 6.7M
2025-07-24 0.89 0.90 0.89 0.90 9.3M
2025-07-23 0.90 0.90 0.89 0.89 17.6M
2025-07-22 0.90 0.90 0.89 0.90 16.0M
2025-07-21 0.89 0.90 0.89 0.90 15.9M
2025-07-18 0.89 0.89 0.88 0.89 21.0M
2025-07-17 0.88 0.88 0.87 0.88 9.1M
2025-07-16 0.87 0.88 0.87 0.87 19.0M
2025-07-15 0.87 0.87 0.86 0.87 6.7M
2025-07-14 0.87 0.87 0.87 0.87 22.8M
2025-07-11 0.86 0.87 0.86 0.87 21.7M
2025-07-10 0.86 0.87 0.86 0.86 11.9M
2025-07-09 0.87 0.87 0.86 0.86 13.6M
2025-07-08 0.85 0.86 0.85 0.86 11.0M
2025-07-07 0.85 0.85 0.84 0.85 10.8M
2025-07-04 0.94 0.94 0.85 0.85 30.8M
2025-07-03 0.85 0.85 0.85 0.85 7.1M
2025-07-02 0.85 0.85 0.84 0.85 13.3M
2025-07-01 0.85 0.85 0.84 0.85 12.6M
2025-06-30 0.85 0.85 0.84 0.85 14.5M
2025-06-27 0.84 0.84 0.84 0.84 18.8M
2025-06-26 0.84 0.84 0.84 0.84 14.4M
2025-06-25 0.83 0.84 0.83 0.84 12.8M
2025-06-24 0.82 0.83 0.81 0.83 10.7M
2025-06-23 0.79 0.81 0.79 0.81 14.2M
2025-06-20 0.81 0.81 0.80 0.80 7.1M
2025-06-19 0.82 0.82 0.80 0.81 13.4M
2025-06-18 0.81 0.82 0.81 0.82 11.6M
2025-06-17 0.82 0.82 0.81 0.82 10.7M
2025-06-16 0.81 0.82 0.81 0.82 9.7M
2025-06-13 0.82 0.82 0.81 0.81 7.5M
2025-06-12 0.82 0.83 0.82 0.82 20.2M
2025-06-11 0.82 0.83 0.82 0.82 17.5M
2025-06-10 0.83 0.83 0.81 0.82 17.8M
2025-06-09 0.82 0.83 0.82 0.83 5.0M
2025-06-06 0.82 0.82 0.81 0.82 10.7M
2025-06-05 0.81 0.82 0.81 0.82 22.4M
2025-06-04 0.80 0.81 0.80 0.81 11.6M
2025-06-03 0.80 0.81 0.80 0.80 13.5M
2025-05-30 0.80 0.80 0.80 0.80 11.9M
2025-05-29 0.79 0.81 0.79 0.81 5.2M
2025-05-28 0.79 0.80 0.79 0.79 18.2M
2025-05-27 0.79 0.79 0.79 0.79 6.6M
2025-05-26 0.80 0.80 0.79 0.79 6.4M
2025-05-23 0.79 0.80 0.79 0.79 8.9M
2025-05-22 0.80 0.81 0.79 0.80 13.6M
2025-05-21 0.81 0.81 0.80 0.80 11.6M
2025-05-20 0.80 0.81 0.80 0.81 17.7M
2025-05-19 0.80 0.80 0.79 0.80 13.8M
2025-05-16 0.79 0.80 0.79 0.80 12.0M
2025-05-15 0.80 0.80 0.79 0.79 15.3M
2025-05-14 0.80 0.81 0.80 0.81 12.4M
2025-05-13 0.81 0.82 0.80 0.80 14.5M
2025-05-12 0.80 0.81 0.80 0.81 12.1M
2025-05-09 0.81 0.81 0.79 0.80 14.3M
2025-05-08 0.79 0.81 0.79 0.81 9.0M
2025-05-07 0.83 0.83 0.79 0.80 11.6M
2025-05-06 0.78 0.80 0.78 0.80 15.5M
2025-04-30 0.77 0.78 0.77 0.78 4.1M
2025-04-29 0.77 0.78 0.76 0.77 12.5M
2025-04-28 0.78 0.78 0.77 0.77 9.4M
2025-04-25 0.78 0.78 0.77 0.78 13.8M
2025-04-24 0.79 0.79 0.77 0.78 12.7M
2025-04-23 0.78 0.79 0.78 0.79 9.9M
2025-04-22 0.78 0.78 0.77 0.78 7.6M
2025-04-21 0.76 0.78 0.76 0.78 8.4M
2025-04-18 0.76 0.76 0.75 0.76 11.2M
2025-04-17 0.75 0.77 0.75 0.76 4.9M
2025-04-16 0.76 0.76 0.74 0.75 9.9M
2025-04-15 0.77 0.77 0.76 0.76 8.2M
2025-04-14 0.76 0.77 0.76 0.77 8.7M
2025-04-11 0.74 0.77 0.74 0.76 10.6M
2025-04-10 0.74 0.76 0.74 0.75 19.5M
2025-04-09 0.71 0.74 0.67 0.73 15.5M
2025-04-08 0.73 0.73 0.70 0.71 17.3M
2025-04-07 0.77 0.78 0.73 0.73 13.6M
2025-04-03 0.82 0.82 0.81 0.81 10.9M
2025-04-02 0.82 0.83 0.82 0.82 9.7M
2025-04-01 0.81 0.82 0.81 0.82 11.0M
2025-03-31 0.81 0.82 0.80 0.81 18.3M
2025-03-28 0.83 0.83 0.82 0.82 12.6M
2025-03-27 0.83 0.84 0.82 0.83 11.7M
2025-03-26 0.82 0.84 0.82 0.83 9.5M
2025-03-25 0.83 0.84 0.82 0.82 12.2M
2025-03-24 0.84 0.84 0.82 0.83 14.8M
2025-03-21 0.86 0.86 0.84 0.84 11.7M
2025-03-20 0.87 0.87 0.86 0.86 19.4M
2025-03-19 0.87 0.87 0.86 0.86 17.6M
2025-03-18 0.87 0.87 0.86 0.87 19.3M
2025-03-17 0.86 0.87 0.86 0.86 13.2M
2025-03-14 0.85 0.86 0.84 0.86 12.9M
2025-03-13 0.86 0.86 0.84 0.85 10.7M
2025-03-12 0.86 0.87 0.86 0.86 13.0M
2025-03-11 0.85 0.85 0.84 0.85 6.0M
2025-03-10 0.85 0.86 0.85 0.85 6.9M
2025-03-07 0.86 0.86 0.85 0.85 12.7M
2025-03-06 0.83 0.86 0.83 0.86 7.5M
2025-03-05 0.83 0.84 0.83 0.84 14.5M
2025-03-04 0.82 0.83 0.81 0.83 8.4M
2025-03-03 0.82 0.83 0.81 0.82 11.8M
2025-02-28 0.86 0.86 0.82 0.82 15.2M
2025-02-27 0.86 0.86 0.84 0.85 20.0M
2025-02-26 0.85 0.86 0.85 0.86 16.4M
2025-02-25 0.84 0.86 0.84 0.84 24.7M
2025-02-24 0.85 0.86 0.85 0.85 10.0M
2025-02-21 0.83 0.85 0.83 0.85 10.6M
2025-02-20 0.83 0.84 0.83 0.84 8.5M
2025-02-19 0.82 0.84 0.81 0.83 15.5M
2025-02-18 0.84 0.84 0.81 0.82 16.5M
2025-02-17 0.83 0.84 0.83 0.84 10.3M
2025-02-14 0.82 0.83 0.82 0.82 9.2M
2025-02-13 0.84 0.84 0.82 0.82 19.5M
2025-02-12 0.82 0.83 0.82 0.83 19.0M
2025-02-11 0.82 0.83 0.81 0.82 14.0M
2025-02-10 0.81 0.82 0.81 0.82 19.8M
2025-02-07 0.79 0.82 0.79 0.81 30.8M
2025-02-06 0.77 0.79 0.77 0.79 10.0M
2025-02-05 0.77 0.78 0.77 0.77 11.9M
2025-01-27 0.78 0.78 0.77 0.77 11.7M
2025-01-24 0.76 0.78 0.76 0.78 16.4M
2025-01-23 0.77 0.79 0.76 0.77 12.2M
2025-01-22 0.77 0.77 0.77 0.77 11.5M
2025-01-21 0.77 0.77 0.76 0.77 14.7M
2025-01-20 0.76 0.77 0.76 0.77 10.4M
2025-01-17 0.75 0.76 0.75 0.76 6.0M
2025-01-16 0.75 0.77 0.75 0.76 9.7M
2025-01-15 0.76 0.76 0.75 0.75 7.4M
2025-01-14 0.72 0.76 0.72 0.76 15.5M
2025-01-13 0.71 0.73 0.71 0.72 7.4M
2025-01-10 0.74 0.74 0.72 0.72 9.2M
2025-01-09 0.73 0.74 0.73 0.74 3.8M
2025-01-08 0.74 0.74 0.71 0.74 14.2M
2025-01-07 0.73 0.74 0.72 0.74 11.7M
2025-01-06 0.72 0.73 0.72 0.73 15.1M
2025-01-03 0.75 0.75 0.72 0.73 16.9M
2025-01-02 0.77 0.78 0.74 0.75 17.6M