Hwabao WP CSI Bank ETF (512800)

512800
🏛️ 중국 →
0.79
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 0.78 0.78 0.78 0.78 109,275.0K
09:35 0.78 0.78 0.78 0.78 80,519.8K
09:40 0.78 0.79 0.78 0.79 102,439.8K
09:45 0.79 0.79 0.79 0.79 270,285.9K
09:50 0.79 0.80 0.79 0.80 170,316.8K
09:55 0.79 0.80 0.79 0.79 136,634.6K
10:00 0.79 0.80 0.79 0.80 154,497.0K
10:05 0.80 0.80 0.79 0.79 62,419.3K
10:10 0.79 0.79 0.79 0.79 38,787.9K
10:15 0.79 0.79 0.79 0.79 29,248.8K
10:20 0.79 0.80 0.79 0.79 45,759.8K
10:25 0.79 0.79 0.79 0.79 31,179.0K
10:30 0.79 0.79 0.79 0.79 41,238.0K
10:35 0.79 0.80 0.79 0.79 39,442.9K
10:40 0.80 0.80 0.79 0.79 39,748.1K
10:45 0.79 0.80 0.79 0.80 50,444.5K
10:50 0.80 0.80 0.80 0.80 47,069.7K
10:55 0.80 0.80 0.80 0.80 56,421.1K
11:00 0.80 0.80 0.80 0.80 51,535.1K
11:05 0.80 0.80 0.79 0.80 41,573.2K
11:10 0.80 0.80 0.79 0.80 14,346.3K
11:15 0.80 0.80 0.79 0.80 32,113.6K
11:20 0.80 0.80 0.79 0.80 10,374.3K
11:25 0.80 0.80 0.79 0.80 31,933.3K
13:00 0.80 0.80 0.79 0.80 61,946.3K
13:05 0.80 0.80 0.79 0.79 22,544.8K
13:10 0.79 0.80 0.79 0.79 27,639.5K
13:15 0.79 0.80 0.79 0.79 29,190.3K
13:20 0.79 0.80 0.79 0.79 12,394.8K
13:25 0.79 0.79 0.79 0.79 17,338.4K
13:30 0.79 0.80 0.79 0.79 25,502.5K
13:35 0.80 0.80 0.79 0.80 13,743.1K
13:40 0.80 0.80 0.79 0.80 25,087.7K
13:45 0.80 0.80 0.79 0.80 9,939.3K
13:50 0.79 0.80 0.79 0.80 3,346.0K
13:55 0.79 0.80 0.79 0.80 32,059.0K
14:00 0.80 0.80 0.80 0.80 37,207.1K
14:05 0.80 0.80 0.80 0.80 19,031.1K
14:10 0.80 0.80 0.80 0.80 41,099.0K
14:15 0.80 0.80 0.80 0.80 19,457.2K
14:20 0.80 0.80 0.79 0.80 30,301.2K
14:25 0.80 0.80 0.79 0.79 82,574.3K
14:30 0.79 0.80 0.79 0.80 27,389.2K
14:35 0.80 0.80 0.79 0.79 26,417.2K
14:40 0.79 0.80 0.79 0.79 40,039.4K
14:45 0.79 0.80 0.79 0.80 73,080.8K
14:50 0.80 0.80 0.79 0.80 45,015.2K
14:55 0.80 0.80 0.79 0.79 71,724.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 0.79 0.79 0.78 0.79 1,269.5M
2025-09-25 0.79 0.79 0.78 0.79 1,241.6M
2025-09-24 0.79 0.80 0.79 0.79 1,921.2M
2025-09-23 0.78 0.80 0.78 0.79 2,481.7M
2025-09-22 0.79 0.79 0.78 0.78 1,139.5M
2025-09-19 0.79 0.79 0.78 0.79 1,576.1M
2025-09-18 0.81 0.81 0.79 0.79 2,177.2M
2025-09-17 0.81 0.81 0.80 0.81 1,144.0M
2025-09-16 0.82 0.82 0.81 0.81 1,386.6M
2025-09-15 0.82 0.83 0.81 0.82 1,785.7M
2025-09-12 0.84 0.84 0.82 0.82 1,655.5M
2025-09-11 0.83 0.84 0.83 0.84 1,471.1M
2025-09-10 0.83 0.84 0.83 0.83 1,023.5M
2025-09-09 0.83 0.83 0.82 0.83 1,102.0M
2025-09-08 0.83 0.83 0.82 0.83 979.7M
2025-09-05 0.83 0.84 0.83 0.83 1,314.9M
2025-09-04 0.83 0.84 0.82 0.84 1,671.1M
2025-09-03 0.84 0.84 0.83 0.83 1,377.6M
2025-09-02 0.83 0.84 0.82 0.84 2,323.2M
2025-09-01 0.83 0.84 0.83 0.83 1,483.3M
2025-08-29 0.84 0.85 0.84 0.84 1,350.4M
2025-08-28 0.84 0.85 0.83 0.84 1,159.6M
2025-08-27 0.85 0.85 0.84 0.84 1,193.6M
2025-08-26 0.86 0.86 0.85 0.85 780.3M
2025-08-25 0.85 0.86 0.85 0.86 1,395.8M
2025-08-22 0.85 0.86 0.85 0.85 1,347.4M
2025-08-21 0.85 0.86 0.85 0.86 1,281.8M
2025-08-20 0.85 0.86 0.84 0.85 1,054.8M
2025-08-19 0.85 0.85 0.84 0.85 853.9M
2025-08-18 0.84 0.85 0.84 0.85 1,174.8M
2025-08-15 0.86 0.86 0.84 0.84 1,894.1M
2025-08-14 0.86 0.86 0.85 0.86 935.7M
2025-08-13 0.87 0.87 0.85 0.86 1,581.4M
2025-08-12 0.86 0.87 0.86 0.87 912.4M
2025-08-11 0.87 0.87 0.86 0.86 1,202.9M
2025-08-08 0.87 0.88 0.87 0.87 721.2M
2025-08-07 0.87 0.88 0.86 0.87 929.9M
2025-08-06 0.87 0.88 0.87 0.87 1,150.3M
2025-08-05 0.86 0.87 0.86 0.87 1,357.0M
2025-08-04 0.85 0.86 0.85 0.86 1,387.1M
2025-08-01 0.85 0.86 0.84 0.85 1,157.7M
2025-07-31 0.85 0.85 0.84 0.85 1,386.7M
2025-07-30 0.85 0.86 0.85 0.85 1,403.7M
2025-07-29 0.86 0.86 0.85 0.85 1,191.2M
2025-07-28 0.86 0.87 0.86 0.86 957.0M
2025-07-25 0.86 0.86 0.86 0.86 1,097.2M
2025-07-24 0.87 0.87 0.86 0.86 1,534.7M
2025-07-23 0.87 0.88 0.87 0.87 1,236.5M
2025-07-22 0.88 0.88 0.86 0.87 1,863.3M
2025-07-21 0.88 0.89 0.88 0.88 1,067.7M
2025-07-18 0.88 0.89 0.88 0.88 902.0M
2025-07-17 0.88 0.88 0.88 0.88 746.8M
2025-07-16 0.88 0.89 0.87 0.88 1,226.1M
2025-07-15 0.90 0.90 0.88 0.89 1,007.1M
2025-07-14 0.89 0.90 0.89 0.90 976.0M
2025-07-11 0.91 0.91 0.89 0.89 1,584.8M
2025-07-10 0.89 0.91 0.89 0.91 923.2M
2025-07-09 0.89 0.90 0.89 0.90 539.2M
2025-07-08 0.89 0.90 0.88 0.89 704.9M
2025-07-07 0.89 0.89 0.88 0.89 670.9M
2025-07-04 0.87 0.89 0.87 0.89 982.9M
2025-07-03 0.87 0.88 0.87 0.87 752.8M
2025-07-02 0.87 0.88 0.87 0.87 974.4M
2025-07-01 0.85 0.87 0.85 0.87 813.7M
2025-06-30 0.85 0.86 0.85 0.86 1,292.3M
2025-06-27 1.76 1.77 1.71 1.71 1,127.9M
2025-06-26 1.74 1.77 1.73 1.76 571.3M
2025-06-25 1.72 1.75 1.71 1.74 456.2M
2025-06-24 1.72 1.73 1.71 1.73 439.2M
2025-06-23 1.70 1.73 1.68 1.72 519.6M
2025-06-20 1.68 1.70 1.68 1.70 360.0M
2025-06-19 1.68 1.69 1.67 1.68 310.1M
2025-06-18 1.67 1.68 1.66 1.68 226.8M
2025-06-17 1.67 1.68 1.66 1.67 274.4M
2025-06-16 1.65 1.67 1.64 1.67 220.5M
2025-06-13 1.66 1.67 1.64 1.65 481.0M
2025-06-12 1.66 1.67 1.65 1.66 283.3M
2025-06-11 1.65 1.66 1.65 1.66 216.7M
2025-06-10 1.64 1.67 1.64 1.65 360.2M
2025-06-09 1.64 1.64 1.63 1.64 296.6M
2025-06-06 1.64 1.65 1.63 1.64 175.4M
2025-06-05 1.64 1.65 1.63 1.63 298.3M
2025-06-04 1.64 1.65 1.64 1.65 223.1M
2025-06-03 1.61 1.65 1.61 1.64 328.2M
2025-05-30 1.60 1.62 1.60 1.62 232.4M
2025-05-29 1.61 1.61 1.60 1.60 215.2M
2025-05-28 1.61 1.61 1.59 1.61 205.6M
2025-05-27 1.60 1.62 1.60 1.61 217.7M
2025-05-26 1.61 1.61 1.59 1.60 295.3M
2025-05-23 1.63 1.63 1.61 1.61 304.2M
2025-05-22 1.61 1.63 1.61 1.63 315.4M
2025-05-21 1.60 1.62 1.60 1.61 245.1M
2025-05-20 1.60 1.61 1.60 1.60 206.5M
2025-05-19 1.60 1.61 1.59 1.60 367.7M
2025-05-16 1.61 1.62 1.59 1.60 329.4M
2025-05-15 1.62 1.63 1.61 1.62 411.5M
2025-05-14 1.60 1.63 1.60 1.62 482.8M
2025-05-13 1.58 1.61 1.58 1.61 221.6M
2025-05-12 1.58 1.60 1.57 1.58 484.8M
2025-05-09 1.56 1.58 1.56 1.58 249.4M
2025-05-08 1.54 1.56 1.54 1.56 275.2M
2025-05-07 1.53 1.54 1.52 1.54 326.6M
2025-05-06 1.52 1.53 1.51 1.52 260.9M
2025-04-30 1.55 1.55 1.52 1.52 405.7M
2025-04-29 1.56 1.57 1.55 1.55 173.7M
2025-04-28 1.54 1.56 1.54 1.56 203.2M
2025-04-25 1.55 1.56 1.54 1.55 190.0M
2025-04-24 1.53 1.55 1.53 1.55 213.7M
2025-04-23 1.54 1.54 1.53 1.53 171.9M
2025-04-22 1.53 1.54 1.53 1.54 287.0M
2025-04-21 1.55 1.56 1.53 1.53 317.8M
2025-04-18 1.53 1.55 1.53 1.55 200.5M
2025-04-17 1.53 1.54 1.52 1.53 178.3M
2025-04-16 1.52 1.54 1.51 1.53 216.3M
2025-04-15 1.50 1.52 1.49 1.52 226.3M
2025-04-14 1.49 1.50 1.49 1.50 258.4M
2025-04-11 1.48 1.49 1.47 1.49 201.2M
2025-04-10 1.47 1.49 1.47 1.48 297.8M
2025-04-09 1.47 1.48 1.46 1.47 425.5M
2025-04-08 1.47 1.49 1.46 1.49 336.3M
2025-04-07 1.51 1.51 1.42 1.49 530.3M
2025-04-03 1.52 1.54 1.52 1.53 255.4M
2025-04-02 1.51 1.53 1.51 1.53 273.4M
2025-04-01 1.52 1.53 1.51 1.52 343.2M
2025-03-31 1.53 1.53 1.51 1.52 337.7M
2025-03-28 1.52 1.53 1.52 1.52 160.3M
2025-03-27 1.52 1.53 1.51 1.52 210.5M
2025-03-26 1.54 1.54 1.51 1.52 460.4M
2025-03-25 1.53 1.54 1.53 1.54 221.2M
2025-03-24 1.52 1.54 1.52 1.53 297.3M
2025-03-21 1.53 1.54 1.52 1.52 192.4M
2025-03-20 1.55 1.55 1.53 1.54 207.2M
2025-03-19 1.52 1.55 1.52 1.55 198.0M
2025-03-18 1.53 1.53 1.52 1.52 115.3M
2025-03-17 1.52 1.53 1.52 1.53 161.5M
2025-03-14 1.50 1.53 1.50 1.52 421.3M
2025-03-13 1.50 1.51 1.50 1.50 220.2M
2025-03-12 1.50 1.50 1.49 1.50 211.7M
2025-03-11 1.49 1.50 1.48 1.50 235.6M
2025-03-10 1.50 1.50 1.49 1.49 200.8M
2025-03-07 1.50 1.51 1.50 1.50 321.6M
2025-03-06 1.51 1.51 1.49 1.50 333.7M
2025-03-05 1.48 1.51 1.48 1.51 490.9M
2025-03-04 1.48 1.49 1.48 1.49 323.1M
2025-03-03 1.49 1.49 1.48 1.49 425.0M
2025-02-28 1.49 1.50 1.49 1.49 415.3M
2025-02-27 1.48 1.50 1.47 1.50 463.4M
2025-02-26 1.47 1.49 1.47 1.48 468.6M
2025-02-25 1.48 1.49 1.47 1.47 334.7M
2025-02-24 1.49 1.49 1.48 1.48 402.7M
2025-02-21 1.51 1.51 1.49 1.49 612.7M
2025-02-20 1.51 1.52 1.51 1.52 315.2M
2025-02-19 1.52 1.52 1.51 1.52 302.6M
2025-02-18 1.50 1.53 1.50 1.52 397.7M
2025-02-17 1.51 1.51 1.49 1.51 263.6M
2025-02-14 1.50 1.51 1.50 1.51 222.9M
2025-02-13 1.50 1.51 1.50 1.50 295.6M
2025-02-12 1.49 1.50 1.48 1.50 350.6M
2025-02-11 1.48 1.49 1.48 1.49 256.1M
2025-02-10 1.47 1.49 1.47 1.48 363.6M
2025-02-07 1.48 1.48 1.47 1.48 553.7M
2025-02-06 1.48 1.49 1.47 1.48 260.3M
2025-02-05 1.50 1.51 1.48 1.48 252.7M
2025-01-27 1.49 1.51 1.49 1.50 270.7M
2025-01-24 1.48 1.49 1.46 1.48 318.9M
2025-01-23 1.45 1.49 1.45 1.48 372.0M
2025-01-22 1.47 1.47 1.44 1.44 290.3M
2025-01-21 1.47 1.48 1.46 1.47 196.6M
2025-01-20 1.48 1.49 1.47 1.47 295.5M
2025-01-17 1.48 1.49 1.47 1.48 230.9M
2025-01-16 1.48 1.49 1.47 1.49 347.4M
2025-01-15 1.46 1.49 1.46 1.47 316.5M
2025-01-14 1.44 1.46 1.44 1.46 317.1M
2025-01-13 1.45 1.45 1.43 1.44 311.1M
2025-01-10 1.46 1.47 1.44 1.46 295.4M
2025-01-09 1.48 1.48 1.46 1.47 268.4M
2025-01-08 1.46 1.48 1.46 1.48 357.3M
2025-01-07 1.45 1.47 1.44 1.46 379.6M
2025-01-06 1.44 1.46 1.42 1.46 384.7M
2025-01-03 1.45 1.46 1.44 1.44 461.9M
2025-01-02 1.48 1.50 1.44 1.45 471.1M