CPIC CSI Fully Semiconductor ETF (512480)

512480
🏛️ 중국 →
1.52
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
2021-12-31 1.30 1.31 1.29 1.30 231.5M
2021-12-30 1.27 1.32 1.27 1.30 480.5M
2021-12-29 1.29 1.29 1.27 1.28 240.9M
2021-12-28 1.29 1.29 1.28 1.29 169.5M
2021-12-27 1.28 1.30 1.27 1.28 159.0M
2021-12-24 1.29 1.30 1.28 1.29 178.7M
2021-12-23 1.29 1.30 1.28 1.29 165.7M
2021-12-22 1.29 1.31 1.28 1.29 326.1M
2021-12-21 1.27 1.28 1.26 1.28 268.1M
2021-12-20 1.29 1.30 1.27 1.27 395.0M
2021-12-17 1.33 1.33 1.29 1.30 684.8M
2021-12-16 1.35 1.35 1.33 1.34 257.6M
2021-12-15 1.36 1.36 1.34 1.34 414.3M
2021-12-14 1.36 1.36 1.35 1.36 268.3M
2021-12-13 1.37 1.38 1.36 1.37 344.7M
2021-12-10 1.37 1.37 1.35 1.37 340.5M
2021-12-09 1.37 1.38 1.36 1.38 323.0M
2021-12-08 1.35 1.38 1.34 1.38 479.6M
2021-12-07 1.38 1.39 1.33 1.34 493.8M
2021-12-06 1.41 1.41 1.37 1.37 360.6M
2021-12-03 1.38 1.42 1.38 1.41 580.7M
2021-12-02 1.37 1.39 1.37 1.37 290.5M
2021-12-01 1.36 1.39 1.36 1.37 297.0M
2021-11-30 1.36 1.38 1.36 1.37 413.4M
2021-11-29 1.33 1.36 1.32 1.35 331.5M
2021-11-26 1.37 1.37 1.34 1.35 585.1M
2021-11-25 1.36 1.40 1.35 1.38 352.4M
2021-11-24 1.37 1.39 1.36 1.37 320.5M
2021-11-23 1.37 1.39 1.37 1.37 411.4M
2021-11-22 1.31 1.38 1.31 1.37 1,121.3M
2021-11-19 1.31 1.32 1.30 1.31 346.5M
2021-11-18 1.32 1.33 1.30 1.31 324.6M
2021-11-17 1.31 1.32 1.30 1.32 372.5M
2021-11-16 1.33 1.35 1.31 1.31 424.8M
2021-11-15 1.35 1.36 1.33 1.33 390.4M
2021-11-12 1.35 1.36 1.34 1.35 469.4M
2021-11-11 1.32 1.38 1.31 1.36 784.9M
2021-11-10 1.30 1.33 1.30 1.32 487.1M
2021-11-09 1.28 1.32 1.27 1.32 519.8M
2021-11-08 1.30 1.30 1.26 1.29 530.3M
2021-11-05 1.33 1.34 1.31 1.31 389.4M
2021-11-04 1.30 1.33 1.30 1.31 424.3M
2021-11-03 1.31 1.32 1.28 1.30 520.3M
2021-11-02 1.27 1.32 1.27 1.31 784.5M
2021-11-01 1.25 1.28 1.25 1.27 416.5M
2021-10-29 1.23 1.27 1.23 1.25 553.4M
2021-10-28 1.24 1.25 1.22 1.23 369.6M
2021-10-27 1.25 1.25 1.23 1.23 406.6M
2021-10-26 1.26 1.27 1.24 1.26 449.0M
2021-10-25 1.25 1.26 1.24 1.26 349.9M
2021-10-22 1.22 1.26 1.22 1.25 662.4M
2021-10-21 1.23 1.23 1.21 1.21 314.7M
2021-10-20 1.24 1.25 1.23 1.23 285.2M
2021-10-19 1.23 1.24 1.23 1.24 262.9M
2021-10-18 1.25 1.25 1.22 1.24 370.6M
2021-10-15 1.21 1.26 1.20 1.25 610.5M
2021-10-14 1.20 1.22 1.20 1.21 196.3M
2021-10-13 1.18 1.21 1.17 1.21 422.2M
2021-10-12 1.22 1.22 1.17 1.18 483.4M
2021-10-11 1.24 1.25 1.22 1.22 362.3M
2021-10-08 1.27 1.28 1.24 1.24 373.2M
2021-09-30 1.24 1.26 1.24 1.25 217.7M
2021-09-29 1.24 1.26 1.23 1.24 346.3M
2021-09-28 1.26 1.29 1.23 1.26 314.2M
2021-09-27 1.28 1.29 1.25 1.26 295.5M
2021-09-24 1.27 1.29 1.26 1.27 220.2M
2021-09-23 1.25 1.29 1.23 1.28 453.4M
2021-09-22 1.22 1.26 1.22 1.25 279.2M
2021-09-17 1.23 1.25 1.22 1.24 288.6M
2021-09-16 1.26 1.27 1.22 1.22 386.5M
2021-09-15 1.28 1.28 1.25 1.27 274.3M
2021-09-14 1.26 1.30 1.26 1.28 410.8M
2021-09-13 1.32 1.32 1.26 1.27 682.5M
2021-09-10 1.27 1.34 1.26 1.33 626.3M
2021-09-09 1.27 1.28 1.25 1.27 219.5M
2021-09-08 1.29 1.30 1.27 1.28 266.5M
2021-09-07 1.28 1.30 1.28 1.29 297.0M
2021-09-06 1.25 1.29 1.24 1.29 405.8M
2021-09-03 1.25 1.27 1.23 1.26 438.3M
2021-09-02 1.29 1.29 1.25 1.25 507.6M
2021-09-01 1.30 1.31 1.26 1.30 377.7M
2021-08-31 1.32 1.32 1.28 1.30 483.2M
2021-08-30 1.37 1.40 1.33 1.34 379.3M
2021-08-27 1.35 1.37 1.35 1.37 230.6M
2021-08-26 1.39 1.41 1.36 1.36 369.8M
2021-08-25 1.41 1.43 1.38 1.39 316.2M
2021-08-24 1.38 1.42 1.36 1.41 477.3M
2021-08-23 1.36 1.39 1.34 1.38 417.1M
2021-08-20 1.35 1.38 1.33 1.36 448.9M
2021-08-19 1.31 1.36 1.31 1.34 517.6M
2021-08-18 1.31 1.33 1.30 1.32 367.3M
2021-08-17 1.36 1.38 1.30 1.31 498.8M
2021-08-16 1.34 1.39 1.33 1.36 511.0M
2021-08-13 1.39 1.39 1.35 1.35 646.5M
2021-08-12 1.39 1.44 1.38 1.41 526.0M
2021-08-11 1.38 1.40 1.36 1.39 433.1M
2021-08-10 1.40 1.41 1.36 1.38 496.1M
2021-08-09 1.40 1.41 1.36 1.40 493.1M
2021-08-06 1.47 1.48 1.42 1.44 419.8M
2021-08-05 1.43 1.47 1.41 1.45 528.9M
2021-08-04 1.39 1.45 1.39 1.45 696.5M
2021-08-03 1.47 1.48 1.39 1.40 917.0M
2021-08-02 1.53 1.54 1.45 1.50 803.3M
2021-07-30 1.51 1.56 1.49 1.54 605.0M
2021-07-29 1.45 1.53 1.42 1.52 756.9M
2021-07-28 1.42 1.46 1.35 1.41 754.2M
2021-07-27 1.44 1.57 1.44 1.46 940.6M
2021-07-26 1.42 1.46 1.37 1.44 501.0M
2021-07-23 1.41 1.43 1.40 1.42 328.5M
2021-07-22 1.38 1.42 1.35 1.41 572.7M
2021-07-21 1.32 1.39 1.32 1.37 711.5M
2021-07-20 1.27 1.32 1.27 1.32 424.7M
2021-07-19 1.27 1.30 1.26 1.29 352.1M
2021-07-16 1.31 1.34 1.29 1.29 470.6M
2021-07-15 1.30 1.31 1.28 1.31 441.8M
2021-07-14 1.30 1.33 1.29 1.30 487.4M
2021-07-13 1.37 1.38 1.30 1.31 1,069.7M
2021-07-12 1.38 1.40 1.34 1.39 533.5M
2021-07-09 1.37 1.39 1.33 1.37 586.6M
2021-07-08 1.34 1.40 1.34 1.39 538.1M
2021-07-07 1.29 1.35 1.27 1.34 566.7M
2021-07-06 1.35 1.37 1.28 1.32 706.0M
2021-07-05 1.30 1.35 1.30 1.35 542.3M
2021-07-02 1.29 1.31 1.27 1.28 425.3M
2021-07-01 1.34 1.34 1.30 1.31 428.3M
2021-06-30 1.29 1.35 1.29 1.34 613.9M
2021-06-29 1.28 1.28 1.25 1.27 338.7M
2021-06-28 1.25 1.30 1.25 1.28 352.2M
2021-06-25 1.23 1.26 1.22 1.25 382.8M
2021-06-24 1.25 1.26 1.23 1.24 360.7M
2021-06-23 1.20 1.27 1.20 1.26 550.2M
2021-06-22 1.21 1.21 1.18 1.20 368.8M
2021-06-21 1.19 1.21 1.18 1.20 330.1M
2021-06-18 1.19 1.21 1.17 1.20 468.9M
2021-06-17 1.09 1.19 1.09 1.19 789.5M
2021-06-16 1.13 1.16 1.10 1.10 398.4M
2021-06-15 1.11 1.14 1.11 1.13 369.7M
2021-06-11 1.14 1.14 1.11 1.12 345.8M
2021-06-10 1.12 1.14 1.12 1.14 355.0M
2021-06-09 1.11 1.13 1.11 1.12 247.3M
2021-06-08 1.13 1.13 1.10 1.11 363.8M
2021-06-07 1.11 1.13 1.11 1.12 489.8M
2021-06-04 1.05 1.09 1.05 1.09 373.7M
2021-06-03 1.06 1.07 1.05 1.06 237.9M
2021-06-02 1.08 1.09 1.06 1.07 353.2M
2021-06-01 1.07 1.10 1.06 1.08 369.4M
2021-05-31 1.06 1.07 1.06 1.07 284.7M
2021-05-28 1.06 1.07 1.05 1.05 339.8M
2021-05-27 1.02 1.07 1.01 1.06 630.0M
2021-05-26 1.02 1.03 1.01 1.01 252.2M
2021-05-25 1.00 1.02 1.00 1.02 362.2M
2021-05-24 0.98 1.00 0.97 1.00 250.7M
2021-05-21 0.98 0.99 0.98 0.98 145.5M
2021-05-20 0.99 0.99 0.98 0.99 187.3M
2021-05-19 0.98 0.99 0.97 0.99 224.2M
2021-05-18 0.97 0.98 0.97 0.98 150.6M
2021-05-17 0.98 1.00 0.98 0.98 283.6M
2021-05-14 0.97 0.99 0.95 0.98 359.2M
2021-05-13 0.95 0.98 0.94 0.96 235.7M
2021-05-12 0.94 0.96 0.92 0.96 251.9M
2021-05-11 0.93 0.94 0.92 0.94 190.1M
2021-05-10 0.95 0.95 0.93 0.94 240.1M
2021-05-07 1.00 1.01 0.95 0.95 345.3M
2021-05-06 1.00 1.01 0.99 1.00 165.5M
2021-04-30 1.00 1.02 1.00 1.01 230.0M
2021-04-29 1.00 1.02 1.00 1.00 257.8M
2021-04-28 0.98 1.00 0.97 1.00 234.0M
2021-04-27 0.98 0.99 0.97 0.98 170.3M
2021-04-26 0.98 1.01 0.98 0.99 432.5M
2021-04-23 0.97 0.98 0.96 0.97 190.1M
2021-04-22 0.96 0.98 0.96 0.97 245.2M
2021-04-21 0.95 0.96 0.94 0.95 152.7M
2021-04-20 0.96 0.96 0.95 0.95 174.4M
2021-04-19 0.95 0.97 0.93 0.97 251.8M
2021-04-16 0.96 0.96 0.94 0.95 125.2M
2021-04-15 0.96 0.96 0.94 0.95 151.8M
2021-04-14 0.96 0.96 0.95 0.96 145.4M
2021-04-13 0.95 0.97 0.95 0.95 160.2M
2021-04-12 0.97 0.99 0.95 0.96 276.2M
2021-04-09 0.97 0.98 0.96 0.97 161.9M
2021-04-08 0.97 0.99 0.97 0.97 201.4M
2021-04-07 0.97 0.98 0.95 0.98 217.4M
2021-04-06 0.99 0.99 0.96 0.97 255.3M
2021-04-02 0.93 0.98 0.93 0.98 702.6M
2021-04-01 0.90 0.93 0.90 0.93 452.6M
2021-03-31 0.89 0.90 0.88 0.89 160.7M
2021-03-30 0.89 0.89 0.88 0.89 130.1M
2021-03-29 0.89 0.90 0.88 0.89 216.2M
2021-03-25 1.71 1.75 1.71 1.73 97.1M
2021-03-24 1.75 1.76 1.72 1.72 118.6M
2021-03-23 1.77 1.80 1.76 1.76 124.7M
2021-03-22 1.75 1.77 1.75 1.76 84.7M
2021-03-19 1.73 1.78 1.72 1.76 133.4M
2021-03-18 1.77 1.78 1.75 1.76 94.5M
2021-03-17 1.73 1.78 1.73 1.77 211.6M
2021-03-16 1.74 1.75 1.71 1.73 130.9M
2021-03-15 1.80 1.80 1.72 1.74 191.8M
2021-03-12 1.86 1.86 1.81 1.81 175.4M
2021-03-11 1.80 1.91 1.78 1.86 221.6M
2021-03-10 1.83 1.84 1.79 1.80 130.8M
2021-03-09 1.90 1.91 1.80 1.80 265.6M
2021-03-08 2.01 2.02 1.90 1.91 269.1M
2021-03-05 1.99 2.01 1.98 2.00 165.2M
2021-03-04 2.06 2.08 2.00 2.01 216.0M
2021-03-03 2.06 2.07 2.03 2.07 142.8M
2021-03-02 2.07 2.08 2.04 2.07 199.4M
2021-03-01 2.00 2.06 1.99 2.06 244.4M
2021-02-26 2.00 2.01 1.97 1.98 210.1M
2021-02-25 2.07 2.07 2.02 2.03 178.5M
2021-02-24 2.03 2.10 2.03 2.05 340.0M
2021-02-23 2.03 2.04 2.00 2.03 150.8M
2021-02-22 2.08 2.10 2.04 2.04 205.7M
2021-02-19 2.08 2.09 2.04 2.08 235.4M
2021-02-18 2.08 2.12 2.05 2.09 287.9M
2021-02-10 2.04 2.04 2.01 2.04 147.1M
2021-02-09 2.00 2.04 1.99 2.04 175.9M
2021-02-08 1.96 2.02 1.96 2.00 220.2M
2021-02-05 2.03 2.03 1.96 1.96 234.6M
2021-02-04 2.00 2.03 1.92 2.01 371.1M
2021-02-03 2.08 2.08 2.01 2.01 278.7M
2021-02-02 2.08 2.09 2.05 2.09 140.0M
2021-02-01 2.05 2.08 2.05 2.07 127.2M
2021-01-29 2.10 2.11 2.03 2.06 234.8M
2021-01-28 2.13 2.15 2.09 2.09 226.0M
2021-01-27 2.19 2.20 2.13 2.16 203.5M
2021-01-26 2.22 2.25 2.18 2.18 242.7M
2021-01-25 2.18 2.23 2.15 2.21 326.5M
2021-01-22 2.28 2.28 2.19 2.22 447.3M
2021-01-21 2.29 2.30 2.25 2.28 274.5M
2021-01-20 2.29 2.29 2.24 2.28 233.8M
2021-01-19 2.32 2.33 2.26 2.28 344.9M
2021-01-18 2.21 2.34 2.20 2.32 469.3M
2021-01-15 2.26 2.29 2.20 2.22 322.4M
2021-01-14 2.25 2.32 2.21 2.26 497.2M
2021-01-13 2.20 2.25 2.18 2.25 422.7M
2021-01-12 2.17 2.19 2.14 2.19 276.2M
2021-01-11 2.16 2.23 2.15 2.18 398.3M
2021-01-08 2.15 2.16 2.12 2.14 221.2M
2021-01-07 2.17 2.17 2.12 2.14 282.1M
2021-01-06 2.23 2.23 2.16 2.17 345.1M
2021-01-05 2.14 2.22 2.12 2.22 367.3M
2021-01-04 2.11 2.15 2.09 2.14 246.0M