IGW CSI 500 Enhanced Strategy ETF (159610)

159610
🏛️ 중국 →
1.09
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1.10 1.10 1.10 1.10 328.7K
09:35 1.10 1.10 1.10 1.10 80.6K
09:40 1.10 1.10 1.10 1.10 140.9K
09:45 1.10 1.10 1.10 1.10 31.0K
09:50 1.10 1.10 1.10 1.10 24.8K
09:55 1.10 1.10 1.10 1.10 1,000.0K
10:00 1.10 1.10 1.10 1.10 10.0K
10:05 1.10 1.10 1.10 1.10 191.5K
10:10 1.10 1.10 1.10 1.10 206.3K
10:15 1.10 1.10 1.10 1.10 310.0K
10:20 1.10 1.10 1.10 1.10 102.1K
10:25 1.10 1.10 1.10 1.10 146.3K
10:30 1.10 1.10 1.10 1.10 47.0K
10:35 1.10 1.10 1.10 1.10 5.5K
10:40 1.10 1.10 1.10 1.10 19.4K
10:45 1.10 1.10 1.10 1.10 70.5K
10:50 1.10 1.10 1.10 1.10 41.7K
10:55 1.10 1.10 1.10 1.10 112.3K
11:00 1.10 1.10 1.10 1.10 42.4K
11:05 1.10 1.10 1.10 1.10 52.0K
11:15 1.10 1.10 1.10 1.10 124.3K
11:20 1.10 1.10 1.10 1.10 1,000.0K
11:25 1.11 1.11 1.11 1.11 1,003.0K
13:00 1.10 1.11 1.10 1.10 248.0K
13:05 1.10 1.10 1.10 1.10 170.2K
13:10 1.10 1.10 1.10 1.10 655.2K
13:15 1.10 1.10 1.10 1.10 190.1K
13:20 1.10 1.10 1.10 1.10 0.2K
13:30 1.10 1.10 1.10 1.10 40.0K
13:35 1.10 1.10 1.10 1.10 499.9K
13:40 1.10 1.10 1.10 1.10 5.2K
13:50 1.10 1.10 1.10 1.10 27.0K
13:55 1.10 1.10 1.10 1.10 46.1K
14:00 1.10 1.10 1.10 1.10 0.1K
14:05 1.10 1.10 1.10 1.10 169.8K
14:10 1.10 1.10 1.10 1.10 37.0K
14:15 1.10 1.10 1.10 1.10 0.9K
14:20 1.10 1.10 1.10 1.10 41.6K
14:25 1.10 1.10 1.10 1.10 279.0K
14:30 1.10 1.10 1.10 1.10 163.1K
14:35 1.10 1.10 1.10 1.10 3.0K
14:40 1.10 1.10 1.10 1.10 285.6K
14:50 1.10 1.10 1.10 1.10 1.1K
14:55 1.10 1.10 1.10 1.10 121.4K
15:00 1.10 1.10 1.10 1.10 26.6K
15:40 1.10 1.10 1.10 1.10 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.09 1.10 1.09 1.09 12.4M
2025-09-25 1.10 1.11 1.10 1.10 8.1M
2025-09-24 1.07 1.10 1.07 1.10 14.8M
2025-09-23 1.08 1.08 1.05 1.07 9.9M
2025-09-22 1.08 1.08 1.07 1.08 11.7M
2025-09-19 1.07 1.08 1.07 1.08 10.1M
2025-09-18 1.08 1.09 1.06 1.07 19.1M
2025-09-17 1.08 1.09 1.07 1.08 10.3M
2025-09-16 1.08 1.08 1.06 1.08 7.9M
2025-09-15 1.07 1.08 1.07 1.08 8.2M
2025-09-12 1.08 1.08 1.06 1.08 13.0M
2025-09-11 1.04 1.08 1.04 1.07 15.2M
2025-09-10 1.03 1.05 1.03 1.04 8.7M
2025-09-09 1.05 1.05 1.03 1.04 9.8M
2025-09-08 1.04 1.05 1.03 1.05 14.0M
2025-09-05 1.01 1.04 1.01 1.04 13.4M
2025-09-04 1.04 1.04 1.00 1.01 16.9M
2025-09-03 1.05 1.06 1.03 1.04 19.5M
2025-09-02 1.08 1.08 1.05 1.05 18.5M
2025-09-01 1.07 1.08 1.06 1.08 12.1M
2025-08-29 1.07 1.07 1.05 1.07 11.6M
2025-08-28 1.04 1.06 1.03 1.06 25.1M
2025-08-27 1.05 1.07 1.03 1.03 40.2M
2025-08-26 1.05 1.06 1.05 1.05 11.2M
2025-08-25 1.03 1.05 1.03 1.05 20.3M
2025-08-22 1.01 1.03 1.01 1.03 19.6M
2025-08-21 1.02 1.02 1.01 1.01 17.1M
2025-08-20 1.00 1.02 0.99 1.02 19.1M
2025-08-19 1.00 1.01 1.00 1.00 13.0M
2025-08-18 0.99 1.01 0.99 1.00 19.8M
2025-08-15 0.96 0.99 0.96 0.99 8.9M
2025-08-14 0.98 0.98 0.97 0.97 8.9M
2025-08-13 0.96 0.98 0.96 0.98 7.2M
2025-08-12 0.95 0.96 0.95 0.96 4.3M
2025-08-11 0.95 0.96 0.95 0.96 5.3M
2025-08-08 0.95 0.96 0.95 0.95 5.5M
2025-08-07 0.95 0.96 0.94 0.95 6.9M
2025-08-06 0.95 0.95 0.95 0.95 6.1M
2025-08-05 0.94 0.95 0.94 0.95 4.2M
2025-08-04 0.93 0.94 0.93 0.94 9.1M
2025-08-01 0.93 0.94 0.92 0.93 6.3M
2025-07-31 0.95 0.95 0.93 0.93 10.1M
2025-07-30 0.95 0.96 0.94 0.95 5.5M
2025-07-29 0.95 0.95 0.94 0.95 7.8M
2025-07-28 0.94 0.95 0.94 0.95 9.2M
2025-07-25 0.94 0.94 0.94 0.94 7.0M
2025-07-24 0.93 0.94 0.93 0.94 7.4M
2025-07-23 0.93 0.94 0.93 0.93 25.5M
2025-07-22 0.92 0.93 0.92 0.93 5.7M
2025-07-21 0.91 0.92 0.91 0.92 6.2M
2025-07-18 0.91 0.92 0.91 0.91 6.6M
2025-07-17 0.90 0.91 0.90 0.91 5.8M
2025-07-16 0.91 0.91 0.90 0.90 7.0M
2025-07-15 0.90 0.91 0.90 0.91 5.5M
2025-07-14 0.90 0.91 0.90 0.91 3.8M
2025-07-11 0.90 0.91 0.89 0.90 6.1M
2025-07-10 0.89 0.90 0.89 0.90 5.4M
2025-07-09 0.90 0.90 0.89 0.89 9.4M
2025-07-08 0.88 0.90 0.88 0.90 6.9M
2025-07-07 0.89 0.89 0.88 0.88 5.2M
2025-07-04 0.87 0.89 0.87 0.89 12.4M
2025-07-03 0.88 0.88 0.88 0.88 8.8M
2025-07-02 0.88 0.88 0.88 0.88 6.0M
2025-07-01 0.87 0.88 0.87 0.88 8.0M
2025-06-30 0.86 0.88 0.86 0.87 8.7M
2025-06-27 0.87 0.87 0.86 0.87 8.0M
2025-06-26 0.87 0.87 0.87 0.87 17.3M
2025-06-25 0.85 0.87 0.85 0.87 9.6M
2025-06-24 0.84 0.85 0.84 0.85 9.0M
2025-06-23 0.83 0.84 0.83 0.84 8.3M
2025-06-20 0.84 0.84 0.83 0.84 5.7M
2025-06-19 0.84 0.85 0.84 0.84 5.0M
2025-06-18 0.85 0.85 0.84 0.85 5.4M
2025-06-17 0.85 0.85 0.85 0.85 5.8M
2025-06-16 0.85 0.85 0.85 0.85 3.3M
2025-06-13 0.85 0.85 0.84 0.85 5.3M
2025-06-12 0.85 0.85 0.85 0.85 7.3M
2025-06-11 0.85 0.86 0.85 0.85 5.1M
2025-06-10 0.85 0.85 0.84 0.85 6.1M
2025-06-09 0.84 0.85 0.84 0.85 3.6M
2025-06-06 0.85 0.85 0.84 0.85 4.3M
2025-06-05 0.84 0.85 0.84 0.85 6.3M
2025-06-04 0.84 0.84 0.84 0.84 3.7M
2025-06-03 0.83 0.84 0.83 0.83 5.3M
2025-05-30 0.83 0.83 0.83 0.83 4.5M
2025-05-29 0.82 0.84 0.82 0.83 12.1M
2025-05-28 0.82 0.83 0.82 0.82 3.6M
2025-05-27 0.83 0.83 0.82 0.83 3.8M
2025-05-26 0.83 0.83 0.82 0.83 2.6M
2025-05-23 0.83 0.84 0.83 0.83 3.5M
2025-05-22 0.84 0.84 0.83 0.83 4.7M
2025-05-21 0.84 0.84 0.84 0.84 4.5M
2025-05-20 0.83 0.84 0.83 0.84 3.1M
2025-05-19 0.83 0.84 0.83 0.84 4.8M
2025-05-16 0.83 0.85 0.83 0.83 3.1M
2025-05-15 0.84 0.84 0.83 0.83 6.4M
2025-05-14 0.84 0.85 0.83 0.84 6.8M
2025-05-13 0.84 0.85 0.84 0.84 6.3M
2025-05-12 0.84 0.84 0.83 0.84 4.7M
2025-05-09 0.84 0.84 0.83 0.83 4.6M
2025-05-08 0.83 0.84 0.83 0.84 4.9M
2025-05-07 0.83 0.85 0.83 0.83 6.7M
2025-05-06 0.82 0.83 0.82 0.83 21.2M
2025-04-30 0.81 0.82 0.81 0.82 11.5M
2025-04-29 0.82 0.82 0.81 0.81 3.3M
2025-04-28 0.82 0.82 0.81 0.82 5.5M
2025-04-25 0.82 0.83 0.82 0.82 4.5M
2025-04-24 0.82 0.82 0.81 0.82 10.9M
2025-04-23 0.82 0.83 0.82 0.82 5.5M
2025-04-22 0.82 0.82 0.81 0.82 7.8M
2025-04-21 0.81 0.82 0.81 0.82 6.8M
2025-04-18 0.81 0.81 0.80 0.81 11.3M
2025-04-17 0.80 0.81 0.80 0.81 6.1M
2025-04-16 0.81 0.81 0.80 0.81 4.7M
2025-04-15 0.82 0.82 0.81 0.81 9.7M
2025-04-14 0.81 0.82 0.81 0.82 6.6M
2025-04-11 0.80 0.82 0.80 0.81 10.4M
2025-04-10 0.80 0.81 0.80 0.80 28.5M
2025-04-09 0.77 0.79 0.75 0.79 38.2M
2025-04-08 0.77 0.78 0.76 0.78 19.1M
2025-04-07 0.81 0.83 0.77 0.78 35.4M
2025-04-03 0.86 0.86 0.85 0.86 23.4M
2025-04-02 0.86 0.87 0.86 0.86 9.0M
2025-04-01 0.85 0.87 0.85 0.86 9.6M
2025-03-31 0.85 0.86 0.85 0.85 7.4M
2025-03-28 0.87 0.87 0.86 0.86 26.9M
2025-03-27 0.87 0.87 0.86 0.87 8.5M
2025-03-26 0.87 0.87 0.87 0.87 9.4M
2025-03-25 0.87 0.87 0.87 0.87 23.0M
2025-03-24 0.87 0.87 0.86 0.87 30.5M
2025-03-21 0.88 0.88 0.87 0.87 9.1M
2025-03-20 0.89 0.89 0.88 0.88 8.3M
2025-03-19 0.89 0.89 0.88 0.89 15.1M
2025-03-18 0.89 0.89 0.89 0.89 34.3M
2025-03-17 0.89 0.89 0.89 0.89 29.2M
2025-03-14 0.87 0.89 0.87 0.89 18.0M
2025-03-13 0.87 0.88 0.87 0.87 31.2M
2025-03-12 0.88 0.89 0.88 0.88 32.8M
2025-03-11 0.87 0.88 0.87 0.88 24.9M
2025-03-10 0.88 0.88 0.87 0.88 17.1M
2025-03-07 0.88 0.88 0.88 0.88 29.0M
2025-03-06 0.87 0.88 0.87 0.88 13.4M
2025-03-05 0.86 0.87 0.86 0.87 22.2M
2025-03-04 0.85 0.86 0.85 0.86 12.4M
2025-03-03 0.85 0.87 0.85 0.86 30.7M
2025-02-28 0.87 0.87 0.85 0.85 37.0M
2025-02-27 0.87 0.88 0.86 0.87 31.4M
2025-02-26 0.87 0.88 0.87 0.87 35.5M
2025-02-25 0.87 0.87 0.86 0.87 30.3M
2025-02-24 0.88 0.88 0.87 0.88 137.8M
2025-02-21 0.87 0.88 0.86 0.88 20.6M
2025-02-20 0.86 0.87 0.86 0.86 17.0M
2025-02-19 0.84 0.86 0.84 0.86 32.5M
2025-02-18 0.86 0.86 0.85 0.85 24.4M
2025-02-17 0.86 0.87 0.86 0.86 14.0M
2025-02-14 0.86 0.87 0.86 0.86 11.9M
2025-02-13 0.86 0.87 0.86 0.86 39.8M
2025-02-12 0.86 0.87 0.86 0.87 48.1M
2025-02-11 0.86 0.86 0.86 0.86 37.2M
2025-02-10 0.86 0.87 0.86 0.86 19.0M
2025-02-07 0.85 0.87 0.84 0.86 46.4M
2025-02-06 0.83 0.85 0.83 0.85 55.6M
2025-02-05 0.84 0.84 0.83 0.84 43.5M
2025-01-27 0.84 0.85 0.84 0.84 13.7M
2025-01-24 0.83 0.84 0.83 0.84 9.7M
2025-01-23 0.84 0.85 0.83 0.83 21.5M
2025-01-22 0.83 0.84 0.83 0.83 22.2M
2025-01-21 0.84 0.84 0.83 0.84 33.1M
2025-01-20 0.83 0.84 0.83 0.84 27.6M
2025-01-17 0.82 0.84 0.82 0.83 134.4M
2025-01-16 0.83 0.84 0.82 0.82 16.4M
2025-01-15 0.82 0.83 0.82 0.82 15.1M
2025-01-14 0.80 0.83 0.80 0.83 18.0M
2025-01-13 0.79 0.81 0.79 0.80 13.0M
2025-01-10 0.81 0.82 0.80 0.80 11.3M
2025-01-09 0.81 0.81 0.81 0.81 10.6M
2025-01-08 0.81 0.82 0.79 0.81 16.4M
2025-01-07 0.81 0.81 0.80 0.81 18.3M
2025-01-06 0.81 0.81 0.80 0.81 24.3M
2025-01-03 0.82 0.82 0.80 0.81 23.7M
2025-01-02 0.85 0.85 0.81 0.82 23.5M