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
2022-12-30 0.83 0.84 0.82 0.82 480.8M
2022-12-29 0.83 0.84 0.83 0.83 449.8M
2022-12-28 0.84 0.84 0.83 0.83 434.4M
2022-12-27 0.83 0.84 0.82 0.84 630.8M
2022-12-26 0.81 0.83 0.81 0.83 814.6M
2022-12-23 0.82 0.82 0.80 0.81 830.8M
2022-12-22 0.84 0.85 0.82 0.83 651.3M
2022-12-21 0.85 0.86 0.83 0.84 662.0M
2022-12-20 0.85 0.86 0.85 0.85 640.2M
2022-12-19 0.87 0.88 0.85 0.85 828.0M
2022-12-16 0.89 0.89 0.87 0.87 1,160.9M
2022-12-15 0.87 0.90 0.87 0.89 1,191.4M
2022-12-14 0.91 0.91 0.88 0.88 1,620.0M
2022-12-13 0.89 0.89 0.88 0.88 719.3M
2022-12-12 0.88 0.90 0.87 0.89 1,189.3M
2022-12-09 0.87 0.88 0.87 0.88 983.0M
2022-12-08 0.88 0.88 0.87 0.87 727.0M
2022-12-07 0.89 0.89 0.88 0.88 855.4M
2022-12-06 0.87 0.90 0.87 0.89 1,338.3M
2022-12-05 0.87 0.88 0.86 0.87 786.9M
2022-12-02 0.87 0.88 0.87 0.87 634.4M
2022-12-01 0.88 0.89 0.87 0.88 903.1M
2022-11-30 0.87 0.87 0.86 0.86 666.4M
2022-11-29 0.86 0.87 0.85 0.87 836.1M
2022-11-28 0.85 0.86 0.85 0.85 589.1M
2022-11-25 0.87 0.89 0.86 0.86 664.6M
2022-11-24 0.88 0.88 0.87 0.87 531.5M
2022-11-23 0.88 0.89 0.86 0.88 837.2M
2022-11-22 0.89 0.91 0.88 0.89 662.1M
2022-11-21 0.89 0.91 0.89 0.90 632.2M
2022-11-18 0.92 0.93 0.90 0.90 1,038.9M
2022-11-17 0.90 0.93 0.88 0.93 1,288.3M
2022-11-16 0.92 0.92 0.90 0.90 876.4M
2022-11-15 0.87 0.92 0.86 0.92 1,704.1M
2022-11-14 0.86 0.87 0.85 0.87 700.1M
2022-11-11 0.88 0.88 0.85 0.86 928.8M
2022-11-10 0.86 0.87 0.84 0.84 803.7M
2022-11-09 0.88 0.88 0.87 0.87 471.0M
2022-11-08 0.89 0.89 0.87 0.88 525.1M
2022-11-07 0.89 0.91 0.88 0.88 684.2M
2022-11-04 0.89 0.90 0.88 0.90 848.2M
2022-11-03 0.85 0.89 0.85 0.89 1,017.1M
2022-11-02 0.86 0.88 0.86 0.86 745.6M
2022-11-01 0.85 0.86 0.84 0.86 763.9M
2022-10-31 0.83 0.86 0.82 0.86 789.4M
2022-10-28 0.84 0.87 0.83 0.84 912.2M
2022-10-27 0.84 0.86 0.83 0.85 729.1M
2022-10-26 0.82 0.85 0.81 0.84 788.2M
2022-10-25 0.82 0.83 0.81 0.82 607.4M
2022-10-24 0.82 0.85 0.82 0.83 839.1M
2022-10-21 0.83 0.84 0.81 0.82 960.8M
2022-10-20 0.79 0.85 0.79 0.84 1,309.1M
2022-10-19 0.80 0.81 0.80 0.80 452.8M
2022-10-18 0.81 0.81 0.80 0.80 513.1M
2022-10-17 0.78 0.81 0.78 0.81 785.6M
2022-10-14 0.79 0.79 0.77 0.79 823.2M
2022-10-13 0.77 0.79 0.77 0.77 610.5M
2022-10-12 0.75 0.78 0.74 0.78 931.1M
2022-10-11 0.75 0.76 0.74 0.75 635.2M
2022-10-10 0.81 0.81 0.76 0.76 1,080.4M
2022-09-30 0.84 0.84 0.82 0.82 479.2M
2022-09-29 0.85 0.85 0.84 0.84 417.1M
2022-09-28 0.86 0.86 0.84 0.84 450.0M
2022-09-27 0.85 0.87 0.84 0.86 578.4M
2022-09-26 0.84 0.86 0.83 0.85 488.1M
2022-09-23 0.87 0.87 0.84 0.84 583.5M
2022-09-22 0.86 0.88 0.86 0.87 436.2M
2022-09-21 0.88 0.88 0.87 0.87 577.7M
2022-09-20 0.89 0.90 0.88 0.89 466.8M
2022-09-19 0.90 0.92 0.89 0.89 601.6M
2022-09-16 0.91 0.93 0.90 0.91 757.5M
2022-09-15 0.94 0.94 0.90 0.91 989.9M
2022-09-14 0.93 0.94 0.92 0.94 593.7M
2022-09-13 0.94 0.96 0.94 0.94 495.0M
2022-09-09 0.94 0.95 0.93 0.94 531.6M
2022-09-08 0.95 0.96 0.94 0.94 493.7M
2022-09-07 0.93 0.96 0.93 0.96 1,095.3M
2022-09-06 0.93 0.93 0.92 0.93 576.6M
2022-09-05 0.93 0.93 0.91 0.92 661.0M
2022-09-02 0.92 0.93 0.91 0.93 718.6M
2022-09-01 0.93 0.94 0.91 0.92 633.2M
2022-08-31 0.93 0.94 0.92 0.93 635.3M
2022-08-30 0.93 0.94 0.93 0.94 510.6M
2022-08-29 0.91 0.94 0.91 0.93 563.2M
2022-08-26 0.95 0.95 0.93 0.93 705.6M
2022-08-25 0.95 0.96 0.93 0.95 675.6M
2022-08-24 1.00 1.00 0.95 0.95 1,241.8M
2022-08-23 1.00 1.01 0.99 1.00 451.9M
2022-08-22 1.00 1.01 0.99 1.00 549.4M
2022-08-19 1.03 1.05 1.00 1.00 909.6M
2022-08-18 1.02 1.04 1.01 1.03 898.5M
2022-08-17 1.02 1.03 1.01 1.03 729.6M
2022-08-16 1.03 1.04 1.02 1.02 746.9M
2022-08-15 1.04 1.05 1.03 1.03 600.6M
2022-08-12 1.06 1.07 1.04 1.04 679.5M
2022-08-11 1.05 1.08 1.05 1.07 877.9M
2022-08-10 1.04 1.08 1.04 1.05 1,194.7M
2022-08-09 1.04 1.06 1.02 1.06 1,414.9M
2022-08-08 1.07 1.08 1.04 1.05 1,166.6M
2022-08-05 0.99 1.07 0.98 1.06 1,647.0M
2022-08-04 0.97 0.99 0.97 0.98 800.6M
2022-08-03 0.94 0.99 0.93 0.97 1,266.3M
2022-08-02 0.92 0.95 0.91 0.93 665.7M
2022-08-01 0.92 0.94 0.90 0.94 547.2M
2022-07-29 0.95 0.95 0.92 0.92 550.0M
2022-07-28 0.93 0.96 0.93 0.95 835.2M
2022-07-27 0.93 0.94 0.92 0.93 446.8M
2022-07-26 0.93 0.94 0.92 0.94 437.8M
2022-07-25 0.94 0.95 0.93 0.93 366.5M
2022-07-22 0.96 0.97 0.94 0.94 593.6M
2022-07-21 0.93 0.97 0.93 0.96 1,124.5M
2022-07-20 0.94 0.95 0.93 0.94 530.6M
2022-07-19 0.93 0.93 0.91 0.93 551.5M
2022-07-18 0.93 0.94 0.91 0.93 641.5M
2022-07-15 0.93 0.95 0.93 0.93 546.0M
2022-07-14 0.92 0.94 0.92 0.93 516.4M
2022-07-13 0.94 0.94 0.91 0.92 687.3M
2022-07-12 0.97 0.98 0.94 0.94 749.4M
2022-07-11 0.99 0.99 0.96 0.97 594.2M
2022-07-08 1.00 1.02 0.99 1.00 628.5M
2022-07-07 1.00 1.00 0.98 0.99 478.6M
2022-07-06 0.98 1.02 0.97 1.00 1,134.7M
2022-07-05 0.98 0.99 0.96 0.98 660.8M
2022-07-04 0.99 0.99 0.96 0.98 987.3M
2022-07-01 1.01 1.03 1.00 1.01 640.4M
2022-06-30 0.99 1.02 0.99 1.01 730.0M
2022-06-29 1.00 1.03 0.99 0.99 1,039.8M
2022-06-28 0.97 1.01 0.96 1.01 1,057.0M
2022-06-27 0.97 0.98 0.97 0.98 666.1M
2022-06-24 0.95 0.97 0.94 0.96 697.3M
2022-06-23 0.92 0.95 0.92 0.95 538.9M
2022-06-22 0.96 0.96 0.92 0.93 716.6M
2022-06-21 0.97 0.97 0.95 0.96 599.3M
2022-06-20 0.96 0.98 0.96 0.97 645.0M
2022-06-17 0.95 0.96 0.94 0.96 563.3M
2022-06-16 0.95 0.98 0.95 0.96 608.8M
2022-06-15 0.93 0.96 0.93 0.95 664.6M
2022-06-14 0.95 0.95 0.91 0.93 671.0M
2022-06-13 0.96 0.97 0.95 0.96 452.0M
2022-06-10 0.95 0.97 0.95 0.97 408.3M
2022-06-09 0.98 0.99 0.95 0.96 547.9M
2022-06-08 0.99 1.00 0.97 0.99 412.7M
2022-06-07 1.01 1.01 0.99 0.99 448.1M
2022-06-06 0.99 1.01 0.98 1.01 410.2M
2022-06-02 0.94 0.99 0.94 0.99 515.4M
2022-06-01 0.94 0.96 0.94 0.95 288.1M
2022-05-31 0.93 0.95 0.91 0.95 430.6M
2022-05-30 0.92 0.93 0.91 0.93 289.4M
2022-05-27 0.93 0.94 0.91 0.91 285.9M
2022-05-26 0.93 0.93 0.90 0.92 315.2M
2022-05-25 0.92 0.94 0.92 0.93 237.4M
2022-05-24 0.96 0.97 0.92 0.92 418.9M
2022-05-23 0.96 0.97 0.95 0.96 252.4M
2022-05-20 0.95 0.96 0.94 0.96 275.1M
2022-05-19 0.92 0.95 0.92 0.95 414.5M
2022-05-18 0.94 0.95 0.93 0.94 333.9M
2022-05-17 0.90 0.94 0.90 0.93 479.3M
2022-05-16 0.92 0.93 0.90 0.90 256.4M
2022-05-13 0.92 0.93 0.90 0.91 291.9M
2022-05-12 0.90 0.93 0.90 0.91 353.3M
2022-05-11 0.88 0.93 0.87 0.91 773.6M
2022-05-10 0.83 0.89 0.83 0.88 535.8M
2022-05-09 0.85 0.86 0.84 0.85 198.9M
2022-05-06 0.85 0.87 0.85 0.85 275.9M
2022-05-05 0.86 0.89 0.86 0.87 483.1M
2022-04-29 0.85 0.88 0.84 0.87 604.3M
2022-04-28 0.84 0.85 0.83 0.84 476.0M
2022-04-27 0.78 0.85 0.78 0.85 684.2M
2022-04-26 0.82 0.84 0.80 0.80 428.8M
2022-04-25 0.87 0.87 0.82 0.82 507.2M
2022-04-22 0.90 0.92 0.88 0.89 478.9M
2022-04-21 0.92 0.95 0.91 0.91 421.0M
2022-04-20 0.94 0.95 0.93 0.93 342.4M
2022-04-19 0.96 0.96 0.94 0.94 558.3M
2022-04-18 0.92 0.96 0.92 0.96 709.9M
2022-04-15 0.91 0.94 0.91 0.93 442.2M
2022-04-14 0.92 0.94 0.90 0.93 608.3M
2022-04-13 0.92 0.93 0.91 0.91 346.5M
2022-04-12 0.92 0.93 0.91 0.93 392.3M
2022-04-11 0.96 0.96 0.92 0.92 434.2M
2022-04-08 0.97 0.99 0.95 0.97 431.1M
2022-04-07 0.98 0.99 0.97 0.97 420.5M
2022-04-06 1.02 1.02 0.98 0.99 635.4M
2022-04-01 1.01 1.04 1.01 1.02 358.2M
2022-03-31 1.04 1.04 1.02 1.02 358.1M
2022-03-30 1.03 1.05 1.03 1.05 420.8M
2022-03-29 1.05 1.06 1.02 1.03 403.7M
2022-03-28 1.05 1.06 1.04 1.05 330.6M
2022-03-25 1.08 1.09 1.06 1.06 376.3M
2022-03-24 1.09 1.09 1.07 1.07 372.8M
2022-03-23 1.10 1.11 1.09 1.10 286.3M
2022-03-22 1.11 1.12 1.10 1.10 295.3M
2022-03-21 1.11 1.12 1.10 1.12 334.3M
2022-03-18 1.11 1.12 1.10 1.11 365.8M
2022-03-17 1.12 1.14 1.11 1.12 665.9M
2022-03-16 1.06 1.10 1.03 1.10 659.5M
2022-03-15 1.07 1.10 1.04 1.04 549.2M
2022-03-14 1.10 1.11 1.08 1.08 389.5M
2022-03-11 1.10 1.12 1.09 1.12 518.9M
2022-03-10 1.14 1.15 1.12 1.12 782.2M
2022-03-09 1.11 1.13 1.07 1.11 708.9M
2022-03-08 1.10 1.13 1.08 1.10 614.5M
2022-03-07 1.13 1.14 1.09 1.10 471.1M
2022-03-04 1.12 1.16 1.12 1.14 415.1M
2022-03-03 1.16 1.16 1.13 1.13 379.3M
2022-03-02 1.16 1.16 1.14 1.15 301.6M
2022-03-01 1.17 1.17 1.16 1.17 210.7M
2022-02-28 1.16 1.18 1.15 1.17 252.1M
2022-02-25 1.18 1.19 1.16 1.16 418.2M
2022-02-24 1.16 1.17 1.13 1.16 600.0M
2022-02-23 1.10 1.17 1.10 1.17 788.0M
2022-02-22 1.09 1.11 1.07 1.10 323.0M
2022-02-21 1.10 1.11 1.09 1.10 156.3M
2022-02-18 1.10 1.11 1.10 1.10 196.4M
2022-02-17 1.10 1.12 1.09 1.11 304.9M
2022-02-16 1.11 1.12 1.10 1.10 244.1M
2022-02-15 1.07 1.11 1.07 1.11 413.2M
2022-02-14 1.07 1.08 1.06 1.07 205.4M
2022-02-11 1.09 1.10 1.08 1.08 254.7M
2022-02-10 1.10 1.11 1.09 1.09 272.3M
2022-02-09 1.08 1.10 1.07 1.09 292.4M
2022-02-08 1.12 1.12 1.06 1.08 300.4M
2022-02-07 1.13 1.15 1.11 1.11 229.0M
2022-01-28 1.13 1.14 1.11 1.11 209.7M
2022-01-27 1.17 1.17 1.13 1.13 283.1M
2022-01-26 1.16 1.18 1.15 1.17 185.9M
2022-01-25 1.18 1.19 1.16 1.16 235.0M
2022-01-24 1.17 1.19 1.16 1.19 209.3M
2022-01-21 1.19 1.19 1.17 1.17 277.2M
2022-01-20 1.20 1.22 1.19 1.19 211.9M
2022-01-19 1.21 1.22 1.20 1.20 211.8M
2022-01-18 1.21 1.24 1.20 1.22 427.8M
2022-01-17 1.18 1.21 1.18 1.21 324.7M
2022-01-14 1.16 1.19 1.16 1.18 320.2M
2022-01-13 1.19 1.19 1.17 1.17 282.2M
2022-01-12 1.17 1.19 1.17 1.19 308.5M
2022-01-11 1.19 1.19 1.16 1.17 385.0M
2022-01-10 1.20 1.21 1.17 1.20 311.6M
2022-01-07 1.22 1.23 1.20 1.21 239.2M
2022-01-06 1.21 1.23 1.20 1.22 225.1M
2022-01-05 1.27 1.27 1.22 1.22 457.7M
2022-01-04 1.30 1.31 1.26 1.28 287.5M