IGW CSI HK Connect Technology ETF (513980)

513980
🏛️ 중국 →
0.86
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
2024-12-31 0.56 0.56 0.55 0.55 862.6M
2024-12-30 0.56 0.56 0.55 0.56 565.6M
2024-12-27 0.56 0.57 0.56 0.56 573.2M
2024-12-26 0.56 0.56 0.56 0.56 68.3M
2024-12-25 0.56 0.56 0.56 0.56 61.6M
2024-12-24 0.55 0.56 0.55 0.56 413.6M
2024-12-23 0.55 0.56 0.55 0.55 353.2M
2024-12-20 0.55 0.56 0.55 0.55 489.4M
2024-12-19 0.54 0.55 0.54 0.55 540.0M
2024-12-18 0.55 0.55 0.55 0.55 330.3M
2024-12-17 0.54 0.55 0.54 0.54 551.4M
2024-12-16 0.55 0.55 0.54 0.54 510.7M
2024-12-13 0.56 0.56 0.55 0.55 575.2M
2024-12-12 0.56 0.57 0.55 0.57 833.7M
2024-12-11 0.56 0.57 0.55 0.56 429.3M
2024-12-10 0.59 0.59 0.56 0.56 1,063.1M
2024-12-09 0.55 0.56 0.55 0.55 308.1M
2024-12-06 0.54 0.55 0.54 0.55 469.4M
2024-12-05 0.55 0.55 0.54 0.54 339.4M
2024-12-04 0.55 0.55 0.55 0.55 364.1M
2024-12-03 0.55 0.55 0.54 0.55 500.8M
2024-12-02 0.54 0.55 0.54 0.55 571.2M
2024-11-29 0.54 0.55 0.53 0.54 519.0M
2024-11-28 0.54 0.54 0.53 0.53 529.9M
2024-11-27 0.52 0.54 0.52 0.54 569.0M
2024-11-26 0.52 0.53 0.52 0.52 454.6M
2024-11-25 0.53 0.53 0.52 0.52 625.7M
2024-11-22 0.54 0.55 0.52 0.53 869.3M
2024-11-21 0.55 0.55 0.54 0.54 380.3M
2024-11-20 0.54 0.55 0.54 0.55 458.8M
2024-11-19 0.54 0.54 0.53 0.54 789.6M
2024-11-18 0.54 0.54 0.53 0.54 649.4M
2024-11-15 0.54 0.54 0.53 0.53 588.4M
2024-11-14 0.55 0.56 0.54 0.54 840.9M
2024-11-13 0.55 0.55 0.54 0.55 823.3M
2024-11-12 0.57 0.58 0.55 0.55 1,321.6M
2024-11-11 0.57 0.57 0.56 0.57 807.7M
2024-11-08 0.58 0.59 0.57 0.57 1,131.2M
2024-11-07 0.56 0.57 0.55 0.57 1,156.1M
2024-11-06 0.57 0.57 0.55 0.56 1,466.2M
2024-11-05 0.55 0.57 0.55 0.56 1,046.1M
2024-11-04 0.55 0.56 0.55 0.55 776.8M
2024-11-01 0.54 0.55 0.54 0.54 696.8M
2024-10-31 0.55 0.55 0.54 0.54 1,088.3M
2024-10-30 0.56 0.56 0.55 0.55 1,139.4M
2024-10-29 0.57 0.57 0.56 0.56 1,230.9M
2024-10-28 0.56 0.57 0.56 0.56 1,127.8M
2024-10-25 0.56 0.57 0.55 0.56 1,054.2M
2024-10-24 0.56 0.56 0.55 0.55 864.3M
2024-10-23 0.55 0.57 0.55 0.57 1,315.3M
2024-10-22 0.55 0.56 0.55 0.55 1,211.5M
2024-10-21 0.56 0.56 0.55 0.55 1,452.0M
2024-10-18 0.53 0.58 0.52 0.55 2,125.4M
2024-10-17 0.53 0.54 0.53 0.53 1,230.5M
2024-10-16 0.52 0.53 0.52 0.53 1,139.4M
2024-10-15 0.55 0.55 0.53 0.53 1,226.2M
2024-10-14 0.55 0.56 0.53 0.55 1,592.0M
2024-10-11 0.56 0.56 0.54 0.55 402.8M
2024-10-10 0.57 0.58 0.56 0.57 1,355.8M
2024-10-09 0.58 0.58 0.54 0.55 3,405.6M
2024-10-08 0.61 0.61 0.55 0.58 1,956.9M
2024-09-30 0.54 0.56 0.53 0.55 3,928.1M
2024-09-27 0.50 0.54 0.50 0.51 785.5M
2024-09-26 0.47 0.49 0.47 0.49 930.0M
2024-09-25 0.48 0.48 0.46 0.47 741.6M
2024-09-24 0.45 0.47 0.45 0.47 932.9M
2024-09-23 0.45 0.46 0.45 0.45 504.9M
2024-09-20 0.45 0.46 0.45 0.45 611.0M
2024-09-19 0.44 0.45 0.44 0.45 607.1M
2024-09-18 0.44 0.44 0.44 0.44 199.2M
2024-09-13 0.43 0.44 0.43 0.43 352.8M
2024-09-12 0.43 0.44 0.43 0.43 542.2M
2024-09-11 0.42 0.43 0.42 0.43 234.8M
2024-09-10 0.42 0.43 0.42 0.42 256.6M
2024-09-09 0.42 0.43 0.42 0.42 197.1M
2024-09-06 0.43 0.43 0.42 0.42 88.6M
2024-09-05 0.42 0.43 0.42 0.43 414.5M
2024-09-04 0.42 0.43 0.42 0.42 448.4M
2024-09-03 0.42 0.43 0.42 0.43 294.7M
2024-09-02 0.43 0.43 0.42 0.42 467.7M
2024-08-30 0.42 0.44 0.42 0.43 504.1M
2024-08-29 0.42 0.42 0.41 0.42 628.5M
2024-08-28 0.43 0.43 0.42 0.42 228.9M
2024-08-27 0.42 0.43 0.42 0.43 275.9M
2024-08-26 0.42 0.43 0.42 0.43 266.8M
2024-08-23 0.42 0.42 0.42 0.42 411.4M
2024-08-22 0.42 0.42 0.42 0.42 364.1M
2024-08-21 0.41 0.42 0.41 0.42 498.8M
2024-08-20 0.42 0.42 0.42 0.42 238.1M
2024-08-19 0.42 0.43 0.42 0.42 275.5M
2024-08-16 0.42 0.42 0.41 0.42 273.8M
2024-08-15 0.41 0.42 0.40 0.41 314.7M
2024-08-14 0.42 0.42 0.41 0.41 161.7M
2024-08-13 0.41 0.42 0.41 0.41 156.9M
2024-08-12 0.41 0.41 0.41 0.41 220.6M
2024-08-09 0.41 0.42 0.41 0.41 322.0M
2024-08-08 0.40 0.41 0.40 0.41 304.3M
2024-08-07 0.40 0.41 0.40 0.41 312.3M
2024-08-06 0.41 0.41 0.40 0.40 320.3M
2024-08-05 0.40 0.41 0.39 0.40 443.6M
2024-08-02 0.41 0.42 0.40 0.41 322.1M
2024-08-01 0.42 0.42 0.41 0.42 240.9M
2024-07-31 0.41 0.42 0.41 0.42 413.2M
2024-07-30 0.41 0.41 0.40 0.41 215.7M
2024-07-29 0.42 0.42 0.41 0.42 279.5M
2024-07-26 0.41 0.42 0.41 0.41 363.7M
2024-07-25 0.42 0.42 0.41 0.41 198.9M
2024-07-24 0.43 0.43 0.42 0.42 273.9M
2024-07-23 0.44 0.44 0.43 0.43 258.1M
2024-07-22 0.43 0.44 0.43 0.44 299.3M
2024-07-19 0.44 0.44 0.43 0.43 280.2M
2024-07-18 0.44 0.44 0.43 0.44 273.0M
2024-07-17 0.44 0.45 0.44 0.44 312.9M
2024-07-16 0.44 0.44 0.43 0.44 358.2M
2024-07-15 0.45 0.45 0.44 0.44 197.1M
2024-07-12 0.44 0.45 0.44 0.45 491.3M
2024-07-11 0.43 0.44 0.43 0.44 589.1M
2024-07-10 0.43 0.44 0.43 0.43 254.7M
2024-07-09 0.42 0.43 0.42 0.43 276.4M
2024-07-08 0.43 0.43 0.42 0.42 285.9M
2024-07-05 0.43 0.43 0.43 0.43 309.9M
2024-07-04 0.44 0.44 0.43 0.43 223.2M
2024-07-03 0.43 0.43 0.43 0.43 340.0M
2024-07-02 0.43 0.43 0.42 0.42 462.8M
2024-07-01 0.42 0.43 0.42 0.43 100.4M
2024-06-28 0.42 0.43 0.42 0.43 275.7M
2024-06-27 0.44 0.44 0.43 0.43 330.0M
2024-06-26 0.43 0.44 0.43 0.44 266.3M
2024-06-25 0.44 0.44 0.43 0.44 280.6M
2024-06-24 0.44 0.44 0.43 0.43 216.6M
2024-06-21 0.45 0.45 0.44 0.44 322.9M
2024-06-20 0.45 0.46 0.45 0.45 255.5M
2024-06-19 0.44 0.45 0.44 0.45 367.3M
2024-06-18 0.44 0.45 0.44 0.44 306.2M
2024-06-17 0.44 0.45 0.44 0.44 350.6M
2024-06-14 0.44 0.44 0.44 0.44 338.8M
2024-06-13 0.44 0.44 0.44 0.44 441.1M
2024-06-12 0.44 0.44 0.43 0.43 367.8M
2024-06-11 0.43 0.44 0.43 0.44 462.6M
2024-06-07 0.45 0.45 0.44 0.44 851.2M
2024-06-06 0.45 0.45 0.44 0.45 438.1M
2024-06-05 0.44 0.45 0.44 0.44 459.7M
2024-06-04 0.44 0.44 0.44 0.44 275.6M
2024-06-03 0.44 0.44 0.43 0.44 299.9M
2024-05-31 0.44 0.45 0.43 0.44 322.9M
2024-05-30 0.44 0.44 0.43 0.44 264.2M
2024-05-29 0.44 0.44 0.44 0.44 320.6M
2024-05-28 0.45 0.45 0.44 0.44 284.8M
2024-05-27 0.44 0.45 0.43 0.44 418.0M
2024-05-24 0.45 0.45 0.44 0.44 513.3M
2024-05-23 0.46 0.46 0.45 0.45 908.1M
2024-05-22 0.46 0.46 0.46 0.46 897.8M
2024-05-21 0.47 0.47 0.45 0.46 374.5M
2024-05-20 0.47 0.48 0.47 0.48 256.3M
2024-05-17 0.47 0.48 0.47 0.47 422.2M
2024-05-16 0.47 0.48 0.47 0.47 671.8M
2024-05-15 0.47 0.47 0.47 0.47 190.6M
2024-05-14 0.47 0.48 0.47 0.47 435.5M
2024-05-13 0.46 0.47 0.46 0.46 432.3M
2024-05-10 0.46 0.47 0.45 0.46 431.3M
2024-05-09 0.45 0.46 0.45 0.46 555.7M
2024-05-08 0.45 0.46 0.45 0.45 691.7M
2024-05-07 0.46 0.46 0.45 0.46 356.2M
2024-05-06 0.46 0.46 0.45 0.46 618.9M
2024-04-30 0.44 0.44 0.43 0.43 310.3M
2024-04-29 0.44 0.45 0.44 0.44 757.2M
2024-04-26 0.42 0.44 0.42 0.43 720.1M
2024-04-25 0.42 0.42 0.41 0.42 616.5M
2024-04-24 0.41 0.42 0.41 0.42 917.4M
2024-04-23 0.40 0.40 0.39 0.40 486.3M
2024-04-22 0.39 0.40 0.38 0.39 473.9M
2024-04-19 0.39 0.39 0.38 0.39 392.2M
2024-04-18 0.40 0.41 0.39 0.40 513.1M
2024-04-17 0.40 0.40 0.39 0.40 572.0M
2024-04-16 0.41 0.41 0.39 0.40 324.6M
2024-04-15 0.41 0.41 0.40 0.41 242.4M
2024-04-12 0.42 0.42 0.41 0.42 303.5M
2024-04-11 0.41 0.42 0.41 0.42 522.4M
2024-04-10 0.42 0.42 0.42 0.42 615.9M
2024-04-09 0.41 0.42 0.41 0.42 302.7M
2024-04-08 0.41 0.41 0.40 0.41 425.2M
2024-04-03 0.42 0.42 0.41 0.41 309.0M
2024-04-02 0.42 0.42 0.41 0.42 927.7M
2024-04-01 0.41 0.42 0.41 0.42 288.9M
2024-03-29 0.41 0.41 0.41 0.41 151.3M
2024-03-28 0.40 0.41 0.40 0.41 520.7M
2024-03-27 0.41 0.41 0.40 0.40 513.3M
2024-03-26 0.41 0.41 0.41 0.41 498.8M
2024-03-25 0.41 0.41 0.40 0.41 431.5M
2024-03-22 0.42 0.42 0.40 0.41 706.2M
2024-03-21 0.42 0.43 0.42 0.42 527.4M
2024-03-20 0.42 0.42 0.41 0.42 356.8M
2024-03-19 0.42 0.42 0.41 0.42 560.6M
2024-03-18 0.42 0.43 0.42 0.42 486.6M
2024-03-15 0.42 0.42 0.41 0.42 471.0M
2024-03-14 0.43 0.44 0.42 0.42 676.7M
2024-03-13 0.43 0.44 0.43 0.43 522.8M
2024-03-12 0.41 0.43 0.41 0.43 604.1M
2024-03-11 0.40 0.41 0.40 0.41 439.2M
2024-03-08 0.39 0.40 0.39 0.40 496.8M
2024-03-07 0.40 0.40 0.39 0.39 520.1M
2024-03-06 0.40 0.41 0.40 0.40 1,085.9M
2024-03-05 0.41 0.41 0.40 0.40 620.5M
2024-03-04 0.41 0.42 0.41 0.41 604.3M
2024-03-01 0.41 0.41 0.40 0.41 615.1M
2024-02-29 0.40 0.41 0.40 0.41 645.3M
2024-02-28 0.42 0.42 0.40 0.40 633.6M
2024-02-27 0.40 0.41 0.40 0.41 598.4M
2024-02-26 0.39 0.40 0.39 0.40 445.7M
2024-02-23 0.39 0.40 0.39 0.40 322.6M
2024-02-22 0.39 0.39 0.39 0.39 355.2M
2024-02-21 0.37 0.40 0.37 0.39 665.7M
2024-02-20 0.38 0.38 0.37 0.38 375.0M
2024-02-19 0.38 0.38 0.37 0.38 625.5M
2024-02-08 0.37 0.38 0.37 0.37 825.2M
2024-02-07 0.38 0.38 0.37 0.37 1,079.2M
2024-02-06 0.35 0.37 0.35 0.37 809.4M
2024-02-05 0.35 0.36 0.34 0.35 819.1M
2024-02-02 0.36 0.37 0.35 0.35 956.7M
2024-02-01 0.35 0.36 0.35 0.36 1,236.4M
2024-01-31 0.36 0.36 0.35 0.35 577.4M
2024-01-30 0.37 0.37 0.36 0.36 458.1M
2024-01-29 0.38 0.38 0.37 0.37 883.6M
2024-01-26 0.39 0.40 0.37 0.38 840.2M
2024-01-25 0.39 0.40 0.39 0.40 595.9M
2024-01-24 0.39 0.39 0.38 0.39 978.4M
2024-01-23 0.38 0.39 0.37 0.39 915.0M
2024-01-22 0.39 0.39 0.37 0.37 655.3M
2024-01-19 0.40 0.40 0.38 0.39 739.8M
2024-01-18 0.39 0.40 0.39 0.40 643.7M
2024-01-17 0.41 0.41 0.39 0.39 611.8M
2024-01-16 0.42 0.42 0.41 0.42 403.1M
2024-01-15 0.42 0.43 0.42 0.42 283.7M
2024-01-12 0.43 0.43 0.42 0.42 347.8M
2024-01-11 0.42 0.43 0.42 0.43 514.0M
2024-01-10 0.42 0.42 0.41 0.42 339.3M
2024-01-09 0.42 0.43 0.42 0.42 437.5M
2024-01-08 0.43 0.43 0.42 0.42 373.3M
2024-01-05 0.44 0.44 0.43 0.43 489.9M
2024-01-04 0.44 0.44 0.44 0.44 787.2M
2024-01-03 0.44 0.44 0.44 0.44 349.1M
2024-01-02 0.46 0.46 0.44 0.45 327.4M