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
2022-12-30 0.60 0.61 0.60 0.60 62.1M
2022-12-29 0.59 0.61 0.59 0.60 79.2M
2022-12-28 0.60 0.60 0.59 0.59 110.1M
2022-12-27 0.60 0.60 0.60 0.60 70.8M
2022-12-26 0.58 0.60 0.58 0.60 88.8M
2022-12-23 0.58 0.59 0.58 0.58 77.6M
2022-12-22 0.59 0.60 0.58 0.59 78.6M
2022-12-21 0.60 0.60 0.59 0.59 90.4M
2022-12-20 0.60 0.61 0.60 0.60 86.9M
2022-12-19 0.61 0.61 0.60 0.60 59.6M
2022-12-16 0.62 0.62 0.61 0.61 74.4M
2022-12-15 0.62 0.62 0.61 0.62 68.5M
2022-12-14 0.62 0.63 0.62 0.62 67.2M
2022-12-13 0.63 0.63 0.62 0.62 71.9M
2022-12-12 0.62 0.63 0.62 0.63 91.2M
2022-12-09 0.63 0.63 0.62 0.62 103.4M
2022-12-08 0.63 0.63 0.63 0.63 101.4M
2022-12-07 0.64 0.64 0.63 0.64 74.7M
2022-12-06 0.64 0.64 0.63 0.64 92.6M
2022-12-05 0.63 0.64 0.63 0.64 93.8M
2022-12-02 0.64 0.65 0.63 0.63 77.1M
2022-12-01 0.64 0.64 0.63 0.64 110.3M
2022-11-30 0.64 0.64 0.63 0.64 70.9M
2022-11-29 0.63 0.64 0.63 0.64 67.3M
2022-11-28 0.62 0.64 0.62 0.64 82.1M
2022-11-25 0.64 0.64 0.64 0.64 79.0M
2022-11-24 0.65 0.66 0.64 0.65 57.3M
2022-11-23 0.65 0.65 0.64 0.65 78.2M
2022-11-22 0.65 0.66 0.65 0.66 112.1M
2022-11-21 0.64 0.66 0.64 0.65 85.2M
2022-11-18 0.66 0.66 0.65 0.65 74.7M
2022-11-17 0.65 0.66 0.64 0.66 100.9M
2022-11-16 0.65 0.66 0.65 0.66 101.3M
2022-11-15 0.64 0.65 0.64 0.65 108.6M
2022-11-14 0.65 0.65 0.64 0.64 108.2M
2022-11-11 0.65 0.66 0.64 0.65 107.2M
2022-11-10 0.66 0.66 0.64 0.64 108.5M
2022-11-09 0.67 0.67 0.66 0.66 88.6M
2022-11-08 0.66 0.67 0.66 0.66 105.1M
2022-11-07 0.67 0.68 0.66 0.66 111.9M
2022-11-04 0.67 0.68 0.67 0.67 85.8M
2022-11-03 0.67 0.68 0.66 0.67 99.9M
2022-11-02 0.67 0.67 0.66 0.67 137.7M
2022-11-01 0.68 0.68 0.66 0.67 123.4M
2022-10-31 0.66 0.68 0.65 0.68 137.2M
2022-10-28 0.67 0.67 0.65 0.66 118.0M
2022-10-27 0.68 0.68 0.67 0.67 88.9M
2022-10-26 0.67 0.68 0.66 0.68 85.8M
2022-10-25 0.67 0.67 0.66 0.67 98.7M
2022-10-24 0.65 0.67 0.65 0.66 122.9M
2022-10-21 0.65 0.65 0.63 0.64 94.9M
2022-10-20 0.64 0.65 0.63 0.64 94.8M
2022-10-19 0.65 0.65 0.64 0.64 73.6M
2022-10-18 0.65 0.65 0.64 0.64 80.7M
2022-10-17 0.63 0.65 0.63 0.65 95.1M
2022-10-14 0.62 0.63 0.61 0.63 76.2M
2022-10-13 0.60 0.62 0.60 0.61 75.3M
2022-10-12 0.60 0.61 0.58 0.61 54.5M
2022-10-11 0.59 0.60 0.59 0.60 64.2M
2022-10-10 0.61 0.61 0.59 0.60 77.5M
2022-09-30 0.62 0.63 0.60 0.61 59.3M
2022-09-29 0.63 0.63 0.62 0.62 65.3M
2022-09-28 0.65 0.65 0.62 0.62 68.7M
2022-09-27 0.63 0.64 0.63 0.64 65.2M
2022-09-26 0.65 0.66 0.64 0.64 92.7M
2022-09-23 0.66 0.68 0.65 0.66 83.9M
2022-09-22 0.65 0.67 0.64 0.66 84.0M
2022-09-21 0.65 0.65 0.64 0.65 82.7M
2022-09-20 0.65 0.66 0.65 0.65 62.7M
2022-09-19 0.66 0.67 0.65 0.65 85.0M
2022-09-16 0.66 0.68 0.66 0.66 87.1M
2022-09-15 0.68 0.68 0.65 0.66 80.2M
2022-09-14 0.67 0.69 0.67 0.68 73.5M
2022-09-13 0.67 0.68 0.67 0.68 71.0M
2022-09-09 0.67 0.68 0.67 0.67 77.6M
2022-09-08 0.66 0.68 0.66 0.67 76.6M
2022-09-07 0.66 0.67 0.66 0.67 82.6M
2022-09-06 0.64 0.66 0.64 0.66 72.0M
2022-09-05 0.64 0.65 0.64 0.64 77.5M
2022-09-02 0.63 0.65 0.63 0.64 72.4M
2022-09-01 0.63 0.64 0.63 0.63 68.0M
2022-08-31 0.65 0.66 0.63 0.64 83.1M
2022-08-30 0.66 0.66 0.65 0.65 80.1M
2022-08-29 0.64 0.66 0.63 0.66 86.4M
2022-08-26 0.66 0.66 0.64 0.65 78.5M
2022-08-25 0.66 0.66 0.65 0.66 94.2M
2022-08-24 0.68 0.68 0.65 0.66 84.0M
2022-08-23 0.69 0.69 0.68 0.68 68.9M
2022-08-22 0.68 0.69 0.67 0.69 93.7M
2022-08-19 0.69 0.70 0.68 0.68 104.0M
2022-08-18 0.69 0.69 0.68 0.69 91.6M
2022-08-17 0.69 0.69 0.68 0.69 90.1M
2022-08-16 0.69 0.70 0.68 0.69 83.6M
2022-08-15 0.69 0.69 0.68 0.69 84.7M
2022-08-12 0.70 0.70 0.69 0.69 83.2M
2022-08-11 0.70 0.70 0.69 0.70 88.2M
2022-08-10 0.69 0.71 0.69 0.70 112.5M
2022-08-09 0.69 0.70 0.68 0.70 120.0M
2022-08-08 0.67 0.69 0.67 0.69 117.9M
2022-08-05 0.67 0.67 0.66 0.67 112.3M
2022-08-04 0.69 0.69 0.67 0.67 137.5M
2022-08-03 0.66 0.69 0.65 0.68 168.2M
2022-08-02 0.67 0.68 0.65 0.66 136.1M
2022-08-01 0.67 0.67 0.66 0.66 140.3M
2022-07-29 0.67 0.68 0.66 0.67 114.3M
2022-07-28 0.67 0.68 0.67 0.68 100.0M
2022-07-27 0.66 0.68 0.66 0.67 87.9M
2022-07-26 0.66 0.66 0.65 0.66 85.1M
2022-07-25 0.67 0.68 0.66 0.66 84.4M
2022-07-22 0.67 0.68 0.66 0.67 91.2M
2022-07-21 0.68 0.68 0.67 0.67 86.1M
2022-07-20 0.65 0.68 0.65 0.68 107.2M
2022-07-19 0.65 0.66 0.65 0.65 75.8M
2022-07-18 0.65 0.65 0.64 0.65 83.8M
2022-07-15 0.66 0.66 0.65 0.65 72.3M
2022-07-14 0.64 0.66 0.64 0.66 81.8M
2022-07-13 0.65 0.65 0.64 0.64 92.6M
2022-07-12 0.66 0.67 0.65 0.65 97.4M
2022-07-11 0.66 0.66 0.65 0.66 80.6M
2022-07-08 0.67 0.67 0.66 0.66 84.9M
2022-07-07 0.66 0.68 0.66 0.67 90.2M
2022-07-06 0.67 0.67 0.65 0.66 86.4M
2022-07-05 0.67 0.67 0.66 0.67 96.0M
2022-07-04 0.65 0.67 0.64 0.67 105.7M
2022-07-01 0.65 0.66 0.65 0.65 75.2M
2022-06-30 0.65 0.66 0.65 0.65 78.2M
2022-06-29 0.67 0.67 0.65 0.65 100.0M
2022-06-28 0.66 0.67 0.65 0.67 94.1M
2022-06-27 0.65 0.66 0.65 0.66 85.5M
2022-06-24 0.64 0.66 0.64 0.65 100.0M
2022-06-23 0.60 0.64 0.60 0.64 132.7M
2022-06-22 0.62 0.62 0.61 0.61 66.4M
2022-06-21 0.63 0.63 0.61 0.62 86.0M
2022-06-20 0.62 0.63 0.62 0.63 66.7M
2022-06-17 0.62 0.62 0.61 0.62 103.3M
2022-06-16 0.62 0.63 0.62 0.62 87.9M
2022-06-15 0.61 0.63 0.61 0.62 94.2M
2022-06-14 0.62 0.62 0.60 0.61 120.0M
2022-06-13 0.63 0.63 0.62 0.63 104.9M
2022-06-10 0.60 0.63 0.60 0.63 128.7M
2022-06-09 0.62 0.62 0.60 0.61 99.9M
2022-06-08 0.63 0.63 0.61 0.62 137.6M
2022-06-07 0.63 0.63 0.62 0.63 126.6M
2022-06-06 0.62 0.63 0.62 0.63 98.3M
2022-06-02 0.60 0.62 0.60 0.62 101.7M
2022-06-01 0.60 0.61 0.60 0.61 90.8M
2022-05-31 0.60 0.60 0.59 0.60 85.0M
2022-05-30 0.60 0.60 0.59 0.60 66.2M
2022-05-27 0.60 0.61 0.59 0.60 133.1M
2022-05-26 0.58 0.60 0.58 0.60 114.4M
2022-05-25 0.57 0.58 0.57 0.58 91.2M
2022-05-24 0.59 0.60 0.57 0.57 92.9M
2022-05-23 0.59 0.59 0.58 0.59 82.6M
2022-05-20 0.59 0.60 0.58 0.59 79.6M
2022-05-19 0.58 0.59 0.58 0.59 76.7M
2022-05-18 0.59 0.60 0.58 0.59 89.0M
2022-05-17 0.58 0.59 0.58 0.59 80.6M
2022-05-16 0.59 0.60 0.58 0.58 84.5M
2022-05-13 0.59 0.59 0.58 0.58 77.0M
2022-05-12 0.58 0.58 0.57 0.58 92.2M
2022-05-11 0.58 0.59 0.58 0.58 86.0M
2022-05-10 0.57 0.59 0.57 0.58 133.8M
2022-05-09 0.56 0.58 0.56 0.58 89.9M
2022-05-06 0.56 0.57 0.55 0.56 98.1M
2022-05-05 0.55 0.58 0.55 0.57 101.8M
2022-04-29 0.52 0.55 0.52 0.55 102.3M
2022-04-28 0.52 0.53 0.51 0.52 108.3M
2022-04-27 0.48 0.52 0.48 0.52 126.2M
2022-04-26 0.51 0.51 0.48 0.49 106.4M
2022-04-25 0.55 0.55 0.51 0.51 104.2M
2022-04-22 0.55 0.55 0.54 0.55 87.7M
2022-04-21 0.57 0.58 0.55 0.56 117.2M
2022-04-20 0.58 0.58 0.57 0.57 98.7M
2022-04-19 0.58 0.59 0.58 0.58 99.6M
2022-04-18 0.56 0.58 0.56 0.58 123.8M
2022-04-15 0.57 0.57 0.56 0.57 131.2M
2022-04-14 0.57 0.57 0.56 0.57 97.9M
2022-04-13 0.58 0.58 0.57 0.57 83.5M
2022-04-12 0.57 0.58 0.57 0.58 91.2M
2022-04-11 0.60 0.60 0.57 0.57 106.0M
2022-04-08 0.61 0.61 0.59 0.60 95.2M
2022-04-07 0.62 0.63 0.61 0.61 100.6M
2022-04-06 0.63 0.63 0.61 0.62 95.4M
2022-04-01 0.63 0.64 0.63 0.63 78.7M
2022-03-31 0.64 0.64 0.63 0.63 91.3M
2022-03-30 0.63 0.64 0.63 0.64 89.2M
2022-03-29 0.63 0.65 0.63 0.63 110.6M
2022-03-28 0.64 0.64 0.62 0.63 101.1M
2022-03-25 0.65 0.65 0.64 0.64 100.9M
2022-03-24 0.65 0.65 0.64 0.64 90.3M
2022-03-23 0.64 0.66 0.63 0.65 100.1M
2022-03-22 0.64 0.65 0.63 0.64 80.0M
2022-03-21 0.64 0.65 0.63 0.64 73.4M
2022-03-18 0.64 0.64 0.62 0.64 66.2M
2022-03-17 0.64 0.66 0.64 0.65 87.8M
2022-03-16 0.62 0.64 0.60 0.64 128.6M
2022-03-15 0.64 0.65 0.62 0.62 93.8M
2022-03-14 0.65 0.66 0.64 0.65 82.2M
2022-03-11 0.64 0.65 0.63 0.65 88.5M
2022-03-10 0.64 0.65 0.64 0.65 100.5M
2022-03-09 0.65 0.65 0.60 0.63 125.7M
2022-03-08 0.67 0.67 0.64 0.64 119.3M
2022-03-07 0.69 0.69 0.67 0.67 88.1M
2022-03-04 0.68 0.70 0.68 0.68 97.8M
2022-03-03 0.70 0.71 0.69 0.69 93.0M
2022-03-02 0.71 0.72 0.70 0.71 100.0M
2022-03-01 0.71 0.71 0.70 0.71 108.6M
2022-02-28 0.70 0.71 0.70 0.70 120.0M
2022-02-25 0.69 0.70 0.68 0.69 90.9M
2022-02-24 0.69 0.71 0.68 0.70 157.4M
2022-02-23 0.66 0.69 0.66 0.69 143.6M
2022-02-22 0.68 0.68 0.66 0.66 126.6M
2022-02-21 0.67 0.67 0.67 0.67 91.1M
2022-02-18 0.67 0.67 0.66 0.67 100.8M
2022-02-17 0.67 0.67 0.66 0.67 103.5M
2022-02-16 0.67 0.67 0.66 0.67 86.6M
2022-02-15 0.66 0.67 0.66 0.67 104.2M
2022-02-14 0.66 0.67 0.65 0.66 101.3M
2022-02-11 0.67 0.67 0.65 0.66 97.2M
2022-02-10 0.68 0.68 0.67 0.67 94.9M
2022-02-09 0.66 0.67 0.65 0.67 86.2M
2022-02-08 0.67 0.67 0.64 0.66 92.2M
2022-02-07 0.68 0.68 0.66 0.67 72.1M
2022-01-28 0.67 0.68 0.66 0.67 84.7M
2022-01-27 0.69 0.69 0.67 0.67 76.1M
2022-01-26 0.68 0.69 0.67 0.68 75.5M
2022-01-25 0.70 0.71 0.68 0.68 86.1M
2022-01-24 0.69 0.70 0.68 0.69 89.8M
2022-01-21 0.70 0.70 0.68 0.69 84.7M
2022-01-20 0.72 0.72 0.70 0.70 96.3M
2022-01-19 0.73 0.74 0.71 0.72 116.6M
2022-01-18 0.73 0.74 0.73 0.74 105.7M
2022-01-17 0.72 0.74 0.72 0.73 78.4M
2022-01-14 0.72 0.73 0.72 0.72 87.3M
2022-01-13 0.74 0.74 0.72 0.72 74.3M
2022-01-12 0.72 0.73 0.72 0.73 78.1M
2022-01-11 0.74 0.74 0.71 0.72 85.2M
2022-01-10 0.74 0.74 0.73 0.74 87.0M
2022-01-07 0.75 0.76 0.74 0.74 77.9M
2022-01-06 0.76 0.76 0.74 0.75 86.7M
2022-01-05 0.80 0.80 0.76 0.76 119.6M
2022-01-04 0.81 0.81 0.80 0.80 80.9M