Hwabao WP CS National Defense Ind ETF (512810)

512810
🏛️ 중국 →
0.69
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 0.81 0.81 0.80 0.81 135.8M
2021-12-30 0.78 0.81 0.78 0.81 97.7M
2021-12-29 0.77 0.79 0.77 0.79 76.0M
2021-12-28 0.77 0.77 0.76 0.77 58.1M
2021-12-27 0.77 0.77 0.77 0.77 66.8M
2021-12-24 0.77 0.77 0.77 0.77 50.6M
2021-12-23 0.77 0.78 0.76 0.77 82.0M
2021-12-22 0.77 0.77 0.76 0.77 76.1M
2021-12-21 0.76 0.77 0.76 0.77 70.7M
2021-12-20 0.78 0.78 0.76 0.76 81.4M
2021-12-17 0.79 0.79 0.78 0.78 95.4M
2021-12-16 0.79 0.80 0.79 0.79 69.8M
2021-12-15 0.80 0.80 0.79 0.79 70.0M
2021-12-14 0.79 0.80 0.78 0.80 94.7M
2021-12-13 0.79 0.80 0.78 0.79 93.6M
2021-12-10 0.79 0.79 0.78 0.79 74.0M
2021-12-09 0.80 0.80 0.79 0.79 89.6M
2021-12-08 0.79 0.80 0.79 0.80 82.9M
2021-12-07 0.81 0.81 0.78 0.78 106.2M
2021-12-06 0.82 0.82 0.80 0.81 63.8M
2021-12-03 0.80 0.82 0.80 0.82 70.5M
2021-12-02 0.81 0.81 0.79 0.80 74.3M
2021-12-01 0.81 0.81 0.80 0.80 47.7M
2021-11-30 0.80 0.82 0.80 0.81 64.8M
2021-11-29 0.77 0.80 0.77 0.80 51.3M
2021-11-26 0.78 0.79 0.78 0.78 51.7M
2021-11-25 0.78 0.79 0.78 0.78 48.4M
2021-11-24 0.80 0.80 0.78 0.78 57.3M
2021-11-23 0.80 0.81 0.79 0.80 38.6M
2021-11-22 0.79 0.80 0.78 0.80 47.0M
2021-11-19 0.79 0.80 0.78 0.79 51.0M
2021-11-18 0.77 0.80 0.77 0.79 60.6M
2021-11-17 0.76 0.77 0.75 0.77 66.2M
2021-11-16 0.79 0.80 0.76 0.76 74.9M
2021-11-15 0.80 0.81 0.78 0.79 59.0M
2021-11-12 0.77 0.80 0.77 0.80 64.6M
2021-11-11 0.77 0.78 0.76 0.77 44.7M
2021-11-10 0.77 0.78 0.77 0.77 51.0M
2021-11-09 0.74 0.78 0.74 0.77 71.9M
2021-11-08 0.74 0.74 0.73 0.74 39.3M
2021-11-05 0.75 0.75 0.74 0.74 33.9M
2021-11-04 0.74 0.75 0.74 0.75 44.4M
2021-11-03 0.75 0.75 0.73 0.74 48.6M
2021-11-02 0.74 0.75 0.74 0.75 66.6M
2021-11-01 0.72 0.74 0.72 0.73 44.1M
2021-10-29 0.70 0.72 0.69 0.72 47.3M
2021-10-28 0.71 0.71 0.69 0.70 36.7M
2021-10-27 0.71 0.72 0.71 0.71 39.4M
2021-10-26 0.70 0.71 0.69 0.70 33.7M
2021-10-25 0.69 0.71 0.69 0.70 35.6M
2021-10-22 0.69 0.70 0.69 0.69 25.5M
2021-10-21 0.70 0.70 0.69 0.69 85.6M
2021-10-20 0.69 0.70 0.69 0.70 48.9M
2021-10-19 0.69 0.69 0.68 0.69 15.9M
2021-10-18 0.68 0.70 0.68 0.69 33.5M
2021-10-15 0.68 0.69 0.68 0.68 90.5M
2021-10-14 0.66 0.68 0.66 0.68 37.5M
2021-10-13 0.66 0.67 0.65 0.67 31.0M
2021-10-12 0.69 0.69 0.66 0.66 35.2M
2021-10-11 0.67 0.70 0.67 0.69 45.5M
2021-10-08 0.68 0.69 0.67 0.67 32.5M
2021-09-30 0.68 0.69 0.68 0.68 27.5M
2021-09-29 0.70 0.70 0.68 0.68 44.1M
2021-09-28 0.69 0.71 0.69 0.70 26.1M
2021-09-27 0.72 0.72 0.68 0.70 58.5M
2021-09-24 0.72 0.72 0.71 0.72 51.6M
2021-09-23 0.70 0.72 0.70 0.72 50.9M
2021-09-22 0.68 0.71 0.68 0.70 42.1M
2021-09-17 0.70 0.71 0.67 0.69 39.8M
2021-09-16 0.71 0.72 0.70 0.70 29.8M
2021-09-15 0.71 0.72 0.70 0.72 44.1M
2021-09-14 0.72 0.73 0.71 0.71 51.5M
2021-09-13 0.72 0.73 0.71 0.72 37.3M
2021-09-10 0.74 0.74 0.72 0.73 68.3M
2021-09-09 0.71 0.74 0.71 0.74 73.7M
2021-09-08 0.73 0.73 0.71 0.71 45.0M
2021-09-07 0.72 0.73 0.71 0.72 64.1M
2021-09-06 0.70 0.72 0.70 0.72 53.4M
2021-09-03 0.73 0.73 0.69 0.71 97.4M
2021-09-02 0.73 0.74 0.72 0.73 38.9M
2021-09-01 0.76 0.76 0.72 0.73 72.6M
2021-08-31 0.76 0.77 0.75 0.76 59.2M
2021-08-30 0.74 0.77 0.74 0.76 80.0M
2021-08-27 0.75 0.75 0.73 0.74 53.1M
2021-08-26 0.75 0.77 0.75 0.75 51.1M
2021-08-25 0.75 0.76 0.75 0.75 68.4M
2021-08-24 0.75 0.76 0.73 0.76 104.7M
2021-08-23 0.74 0.77 0.74 0.77 68.1M
2021-08-20 0.74 0.74 0.72 0.73 53.6M
2021-08-19 0.72 0.74 0.71 0.74 55.6M
2021-08-18 0.70 0.72 0.70 0.72 61.6M
2021-08-17 0.71 0.72 0.70 0.70 43.4M
2021-08-16 0.73 0.73 0.71 0.71 46.5M
2021-08-13 0.72 0.74 0.72 0.72 51.9M
2021-08-12 0.75 0.75 0.72 0.73 73.0M
2021-08-11 0.75 0.76 0.74 0.75 46.1M
2021-08-10 0.72 0.76 0.72 0.75 56.8M
2021-08-09 0.73 0.74 0.72 0.72 56.5M
2021-08-06 0.72 0.73 0.71 0.73 55.3M
2021-08-05 0.69 0.73 0.69 0.72 51.9M
2021-08-04 0.67 0.70 0.67 0.70 58.9M
2021-08-03 0.69 0.69 0.67 0.67 42.8M
2021-08-02 0.65 0.69 0.65 0.69 49.0M
2021-07-30 0.65 0.66 0.64 0.65 46.8M
2021-07-29 0.63 0.66 0.63 0.65 77.6M
2021-07-28 0.65 0.65 0.61 0.62 48.3M
2021-07-27 0.67 0.68 0.65 0.66 58.7M
2021-07-26 0.66 0.69 0.66 0.67 61.6M
2021-07-23 0.65 0.67 0.64 0.66 60.4M
2021-07-22 0.65 0.65 0.64 0.65 40.3M
2021-07-21 0.64 0.65 0.64 0.65 45.6M
2021-07-20 0.62 0.64 0.62 0.64 38.9M
2021-07-19 0.63 0.64 0.62 0.63 30.3M
2021-07-16 0.61 0.64 0.60 0.63 64.8M
2021-07-15 0.61 0.62 0.60 0.61 32.3M
2021-07-14 0.61 0.62 0.60 0.61 41.0M
2021-07-13 0.62 0.63 0.61 0.62 27.6M
2021-07-12 0.61 0.63 0.61 0.62 42.4M
2021-07-09 0.62 0.62 0.61 0.61 31.8M
2021-07-08 0.59 0.62 0.59 0.62 69.3M
2021-07-07 0.58 0.59 0.57 0.59 38.5M
2021-07-06 0.57 0.58 0.57 0.58 26.3M
2021-07-05 0.57 0.58 0.57 0.57 28.7M
2021-07-02 0.58 0.59 0.57 0.57 64.0M
2021-07-01 0.62 0.62 0.59 0.59 63.9M
2021-06-30 0.60 0.61 0.60 0.61 41.6M
2021-06-29 0.62 0.62 0.60 0.60 39.0M
2021-06-28 0.61 0.62 0.61 0.62 40.2M
2021-06-25 0.61 0.62 0.60 0.62 34.4M
2021-06-24 0.62 0.63 0.61 0.61 39.5M
2021-06-23 0.62 0.62 0.61 0.62 34.5M
2021-06-22 0.63 0.63 0.62 0.62 39.5M
2021-06-21 0.60 0.63 0.60 0.62 54.7M
2021-06-18 0.59 0.61 0.59 0.60 41.5M
2021-06-17 0.58 0.59 0.58 0.59 26.3M
2021-06-16 0.59 0.59 0.58 0.58 33.5M
2021-06-15 0.58 0.59 0.58 0.59 38.1M
2021-06-11 0.61 0.61 0.58 0.58 51.8M
2021-06-10 0.60 0.61 0.60 0.60 34.3M
2021-06-09 0.60 0.61 0.60 0.60 41.0M
2021-06-08 0.59 0.60 0.59 0.60 40.8M
2021-06-07 0.58 0.60 0.58 0.59 31.5M
2021-06-04 0.57 0.58 0.57 0.58 30.7M
2021-06-03 0.59 0.59 0.57 0.57 31.9M
2021-06-02 0.59 0.60 0.58 0.58 31.8M
2021-06-01 0.60 0.60 0.59 0.59 26.5M
2021-05-31 0.58 0.60 0.58 0.60 37.9M
2021-05-28 0.57 0.58 0.57 0.58 40.6M
2021-05-27 0.57 0.58 0.57 0.58 31.3M
2021-05-26 0.57 0.58 0.57 0.57 37.9M
2021-05-25 0.55 0.57 0.55 0.57 35.1M
2021-05-24 0.55 0.55 0.55 0.55 26.2M
2021-05-21 0.56 0.56 0.55 0.55 28.2M
2021-05-20 0.56 0.56 0.55 0.56 27.0M
2021-05-19 0.56 0.56 0.55 0.56 24.0M
2021-05-18 0.54 0.56 0.54 0.55 38.5M
2021-05-17 0.54 0.55 0.54 0.54 32.7M
2021-05-14 0.52 0.54 0.52 0.54 34.7M
2021-05-13 0.51 0.53 0.51 0.52 23.9M
2021-05-12 0.52 0.52 0.52 0.52 16.8M
2021-05-11 0.51 0.52 0.51 0.52 30.6M
2021-05-10 0.52 0.52 0.51 0.51 29.7M
2021-05-07 0.52 0.53 0.52 0.52 20.9M
2021-05-06 0.52 0.53 0.51 0.52 20.3M
2021-04-30 0.54 0.54 0.51 0.52 48.3M
2021-04-29 0.54 0.54 0.53 0.54 22.9M
2021-04-28 0.53 0.54 0.53 0.53 14.7M
2021-04-27 0.54 0.54 0.53 0.53 24.4M
2021-04-26 0.54 0.55 0.54 0.54 28.0M
2021-04-23 0.54 0.54 0.53 0.54 15.4M
2021-04-22 0.54 0.54 0.54 0.54 24.0M
2021-04-21 0.54 0.54 0.54 0.54 20.7M
2021-04-20 0.54 0.55 0.54 0.54 27.0M
2021-04-19 0.54 0.55 0.53 0.54 26.8M
2021-04-16 0.54 0.54 0.53 0.54 21.3M
2021-04-15 0.54 0.54 0.53 0.54 15.0M
2021-04-14 0.53 0.54 0.53 0.54 15.0M
2021-04-13 0.53 0.53 0.53 0.53 12.9M
2021-04-12 0.55 0.55 0.53 0.53 22.4M
2021-04-09 0.55 0.55 0.55 0.55 25.2M
2021-04-08 0.54 0.55 0.54 0.54 17.9M
2021-04-07 0.55 0.55 0.54 0.55 16.8M
2021-04-06 0.54 0.55 0.54 0.55 17.2M
2021-04-02 0.54 0.55 0.54 0.54 21.8M
2021-04-01 0.54 0.54 0.54 0.54 20.2M
2021-03-31 0.56 0.56 0.53 0.54 23.6M
2021-03-30 0.54 0.56 0.54 0.56 21.1M
2021-03-29 0.53 0.55 0.53 0.55 24.6M
2021-03-26 0.53 0.54 0.53 0.54 14.2M
2021-03-25 0.52 0.53 0.52 0.53 14.7M
2021-03-24 0.53 0.54 0.52 0.52 17.9M
2021-03-23 0.54 0.54 0.53 0.53 19.6M
2021-03-22 0.53 0.54 0.53 0.54 19.5M
2021-03-19 0.53 0.54 0.52 0.53 27.0M
2021-03-18 0.53 0.53 0.52 0.53 25.8M
2021-03-17 0.51 0.53 0.51 0.52 21.2M
2021-03-16 0.51 0.52 0.51 0.51 19.1M
2021-03-15 0.52 0.52 0.51 0.52 16.7M
2021-03-12 0.52 0.52 0.51 0.52 18.3M
2021-03-11 0.51 0.52 0.51 0.52 23.0M
2021-03-10 0.52 0.53 0.51 0.51 25.0M
2021-03-09 0.55 0.55 0.51 0.52 38.4M
2021-03-08 0.58 0.59 0.54 0.55 53.9M
2021-03-05 0.59 0.59 0.58 0.58 32.5M
2021-03-04 0.60 0.61 0.59 0.60 32.7M
2021-03-03 0.60 0.60 0.59 0.60 28.0M
2021-03-02 0.60 0.61 0.59 0.60 22.8M
2021-03-01 0.59 0.60 0.59 0.60 24.9M
2021-02-26 0.60 0.61 0.59 0.59 34.6M
2021-02-25 0.60 0.62 0.59 0.61 47.8M
2021-02-24 0.60 0.61 0.59 0.60 38.3M
2021-02-23 0.58 0.60 0.57 0.60 49.3M
2021-02-22 0.61 0.61 0.58 0.58 58.3M
2021-02-19 0.61 0.61 0.59 0.60 34.6M
2021-02-18 0.61 0.61 0.60 0.60 42.1M
2021-02-10 0.61 0.61 0.59 0.60 35.6M
2021-02-09 0.57 0.61 0.57 0.61 60.2M
2021-02-08 0.58 0.58 0.56 0.57 32.6M
2021-02-05 0.58 0.59 0.57 0.57 26.5M
2021-02-04 0.59 0.60 0.57 0.58 24.8M
2021-02-03 0.61 0.61 0.59 0.59 39.5M
2021-02-02 0.60 0.61 0.59 0.61 33.2M
2021-02-01 0.60 0.61 0.60 0.60 30.9M
2021-01-29 0.63 0.63 0.59 0.60 64.3M
2021-01-28 0.62 0.64 0.62 0.62 38.0M
2021-01-27 0.62 0.64 0.62 0.63 32.9M
2021-01-26 0.67 0.67 0.63 0.63 86.8M
2021-01-25 0.68 0.70 0.67 0.68 61.9M
2021-01-22 0.67 0.68 0.66 0.68 36.4M
2021-01-21 0.66 0.68 0.66 0.67 33.5M
2021-01-20 0.66 0.67 0.65 0.67 32.4M
2021-01-19 0.67 0.67 0.65 0.65 44.3M
2021-01-18 0.66 0.68 0.66 0.67 54.9M
2021-01-15 0.66 0.67 0.64 0.66 51.8M
2021-01-14 0.70 0.70 0.66 0.66 81.8M
2021-01-13 0.72 0.72 0.69 0.70 53.3M
2021-01-12 0.68 0.71 0.67 0.71 47.4M
2021-01-11 0.71 0.72 0.68 0.68 45.2M
2021-01-08 0.73 0.73 0.70 0.71 64.9M
2021-01-07 0.70 0.73 0.70 0.73 39.8M
2021-01-06 0.70 0.72 0.69 0.71 57.7M
2021-01-05 0.70 0.71 0.68 0.70 53.5M
2021-01-04 0.66 0.71 0.66 0.69 38.8M