IGW Hang Seng Consumer ETF (QDII) (513970)

513970
🏛️ 중국 →
1.00
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
2025-09-26 1.00 1.01 0.99 1.00 129.0M
2025-09-25 1.01 1.01 1.00 1.00 114.6M
2025-09-24 1.01 1.01 1.01 1.01 104.5M
2025-09-23 1.03 1.03 1.01 1.01 143.1M
2025-09-22 1.04 1.04 1.02 1.03 165.0M
2025-09-19 1.03 1.04 1.03 1.04 197.3M
2025-09-18 1.04 1.04 1.02 1.03 276.9M
2025-09-17 1.03 1.04 1.03 1.04 342.8M
2025-09-16 1.03 1.03 1.02 1.03 193.7M
2025-09-15 1.03 1.03 1.02 1.02 156.7M
2025-09-12 1.04 1.05 1.03 1.03 241.0M
2025-09-11 1.04 1.04 1.02 1.04 300.9M
2025-09-10 1.04 1.04 1.03 1.04 188.6M
2025-09-09 1.04 1.04 1.03 1.04 154.9M
2025-09-08 1.03 1.04 1.03 1.03 168.9M
2025-09-05 1.02 1.04 1.02 1.03 174.4M
2025-09-04 1.03 1.03 1.01 1.02 127.0M
2025-09-03 1.03 1.04 1.02 1.02 140.5M
2025-09-02 1.04 1.04 1.02 1.03 255.5M
2025-09-01 1.05 1.05 1.03 1.04 179.0M
2025-08-29 1.05 1.08 1.04 1.05 340.0M
2025-08-28 1.05 1.05 1.03 1.04 203.9M
2025-08-27 1.07 1.08 1.05 1.05 221.7M
2025-08-26 1.08 1.08 1.06 1.07 239.4M
2025-08-25 1.06 1.08 1.06 1.07 251.6M
2025-08-22 1.04 1.05 1.04 1.05 119.0M
2025-08-21 1.05 1.05 1.04 1.04 161.4M
2025-08-20 1.03 1.04 1.01 1.04 252.5M
2025-08-19 1.02 1.02 1.01 1.02 145.3M
2025-08-18 1.01 1.02 1.01 1.01 130.0M
2025-08-15 1.01 1.01 1.00 1.01 82.1M
2025-08-14 1.01 1.01 1.00 1.01 96.8M
2025-08-13 1.00 1.01 0.99 1.01 152.5M
2025-08-12 0.99 0.99 0.99 0.99 63.9M
2025-08-11 0.99 1.00 0.99 0.99 94.1M
2025-08-08 0.98 1.00 0.98 0.99 130.3M
2025-08-07 0.98 1.00 0.98 0.99 177.1M
2025-08-06 0.97 0.98 0.97 0.98 79.7M
2025-08-05 0.97 0.98 0.97 0.98 88.0M
2025-08-04 0.96 0.97 0.96 0.97 60.1M
2025-08-01 0.97 0.98 0.96 0.97 110.5M
2025-07-31 1.00 1.00 0.97 0.97 164.3M
2025-07-30 1.00 1.01 0.99 1.00 157.6M
2025-07-29 0.99 1.00 0.98 1.00 130.7M
2025-07-28 0.99 0.99 0.98 0.98 67.2M
2025-07-25 1.00 1.00 0.99 0.99 105.5M
2025-07-24 0.99 1.00 0.99 1.00 302.4M
2025-07-23 0.99 1.00 0.99 0.99 325.6M
2025-07-22 0.98 0.99 0.98 0.99 130.3M
2025-07-21 0.97 0.98 0.97 0.98 82.4M
2025-07-18 0.97 0.98 0.97 0.97 106.4M
2025-07-17 0.96 0.97 0.96 0.96 111.1M
2025-07-16 0.96 0.98 0.96 0.96 157.0M
2025-07-15 0.96 0.97 0.95 0.96 112.8M
2025-07-14 0.96 0.96 0.95 0.96 116.3M
2025-07-11 0.96 0.97 0.96 0.96 189.3M
2025-07-10 0.95 0.96 0.95 0.96 71.2M
2025-07-09 0.96 0.96 0.95 0.95 74.2M
2025-07-08 0.95 0.96 0.95 0.96 115.9M
2025-07-07 0.95 0.95 0.95 0.95 89.9M
2025-07-04 0.95 0.95 0.94 0.95 164.8M
2025-07-03 0.96 0.96 0.95 0.95 99.4M
2025-07-02 0.95 0.96 0.95 0.96 125.8M
2025-07-01 0.95 0.96 0.95 0.95 53.2M
2025-06-30 0.94 0.95 0.94 0.95 177.1M
2025-06-27 0.94 0.95 0.94 0.94 172.3M
2025-06-26 0.94 0.94 0.94 0.94 115.9M
2025-06-25 0.95 0.95 0.94 0.94 149.5M
2025-06-24 0.92 0.94 0.92 0.94 167.1M
2025-06-23 0.91 0.92 0.90 0.92 213.4M
2025-06-20 0.91 0.92 0.91 0.91 137.6M
2025-06-19 0.94 0.94 0.91 0.91 300.0M
2025-06-18 0.94 0.95 0.94 0.94 128.2M
2025-06-17 0.96 0.96 0.95 0.95 123.3M
2025-06-16 0.95 0.96 0.95 0.96 137.1M
2025-06-13 0.96 0.96 0.95 0.95 91.6M
2025-06-12 0.97 0.97 0.96 0.96 136.4M
2025-06-11 0.97 0.97 0.96 0.97 135.2M
2025-06-10 0.96 0.97 0.95 0.96 257.5M
2025-06-09 0.95 0.95 0.95 0.95 126.6M
2025-06-06 0.95 0.95 0.94 0.94 155.7M
2025-06-05 0.96 0.96 0.94 0.95 207.2M
2025-06-04 0.94 0.95 0.94 0.95 119.8M
2025-06-03 0.94 0.94 0.94 0.94 87.3M
2025-05-30 0.95 0.95 0.93 0.93 94.1M
2025-05-29 0.94 0.95 0.94 0.95 237.4M
2025-05-28 0.94 0.94 0.94 0.94 95.1M
2025-05-27 0.92 0.94 0.92 0.94 154.4M
2025-05-26 0.93 0.93 0.92 0.92 91.0M
2025-05-23 0.93 0.93 0.93 0.93 68.2M
2025-05-22 0.93 0.94 0.93 0.93 68.1M
2025-05-21 0.93 0.94 0.93 0.93 90.2M
2025-05-20 0.93 0.94 0.92 0.93 77.9M
2025-05-19 0.92 0.93 0.92 0.93 63.9M
2025-05-16 0.93 0.93 0.92 0.92 76.9M
2025-05-15 0.93 0.94 0.93 0.93 79.3M
2025-05-14 0.92 0.94 0.92 0.94 102.6M
2025-05-13 0.92 0.93 0.92 0.92 79.8M
2025-05-12 0.92 0.93 0.92 0.92 100.3M
2025-05-09 0.91 0.92 0.91 0.92 110.5M
2025-05-08 0.91 0.92 0.91 0.91 109.7M
2025-05-07 0.94 0.94 0.91 0.92 131.7M
2025-05-06 0.92 0.92 0.91 0.92 114.6M
2025-04-30 0.91 0.91 0.91 0.91 124.1M
2025-04-29 0.91 0.91 0.91 0.91 124.8M
2025-04-28 0.90 0.91 0.90 0.91 171.5M
2025-04-25 0.91 0.91 0.90 0.90 170.4M
2025-04-24 0.91 0.91 0.90 0.90 157.4M
2025-04-23 0.91 0.92 0.90 0.91 225.1M
2025-04-22 0.88 0.89 0.87 0.89 267.1M
2025-04-21 0.87 0.88 0.87 0.88 67.3M
2025-04-18 0.88 0.88 0.87 0.88 53.8M
2025-04-17 0.87 0.89 0.87 0.88 238.8M
2025-04-16 0.89 0.89 0.86 0.87 223.1M
2025-04-15 0.89 0.90 0.88 0.89 249.6M
2025-04-14 0.88 0.89 0.88 0.88 242.5M
2025-04-11 0.87 0.88 0.86 0.87 335.5M
2025-04-10 0.87 0.89 0.86 0.87 406.5M
2025-04-09 0.81 0.84 0.79 0.84 542.5M
2025-04-08 0.82 0.85 0.81 0.83 542.1M
2025-04-07 0.85 0.85 0.82 0.82 258.1M
2025-04-03 0.92 0.93 0.91 0.91 256.9M
2025-04-02 0.93 0.94 0.93 0.93 214.9M
2025-04-01 0.92 0.93 0.92 0.93 153.1M
2025-03-31 0.93 0.93 0.91 0.92 133.4M
2025-03-28 0.94 0.95 0.93 0.93 191.9M
2025-03-27 0.92 0.94 0.92 0.94 375.0M
2025-03-26 0.91 0.92 0.91 0.91 108.9M
2025-03-25 0.92 0.93 0.90 0.91 143.5M
2025-03-24 0.92 0.93 0.91 0.92 146.5M
2025-03-21 0.93 0.94 0.91 0.92 183.4M
2025-03-20 0.96 0.96 0.93 0.93 227.2M
2025-03-19 0.95 0.96 0.95 0.96 221.6M
2025-03-18 0.95 0.96 0.95 0.95 270.0M
2025-03-17 0.97 0.97 0.94 0.94 590.6M
2025-03-14 0.91 0.94 0.91 0.94 429.8M
2025-03-13 0.92 0.92 0.90 0.90 174.9M
2025-03-12 0.94 0.94 0.92 0.92 354.6M
2025-03-11 0.91 0.93 0.90 0.93 169.1M
2025-03-10 0.93 0.93 0.91 0.92 133.2M
2025-03-07 0.92 0.95 0.91 0.93 292.4M
2025-03-06 0.91 0.92 0.91 0.92 167.9M
2025-03-05 0.90 0.91 0.89 0.91 128.2M
2025-03-04 0.89 0.90 0.88 0.90 136.6M
2025-03-03 0.89 0.90 0.88 0.89 138.7M
2025-02-28 0.91 0.92 0.88 0.88 290.0M
2025-02-27 0.89 0.95 0.89 0.91 453.6M
2025-02-26 0.87 0.90 0.87 0.89 82.7M
2025-02-25 0.88 0.88 0.87 0.87 47.1M
2025-02-24 0.88 0.89 0.87 0.89 66.0M
2025-02-21 0.88 0.88 0.87 0.88 62.3M
2025-02-20 0.89 0.89 0.87 0.88 43.8M
2025-02-19 0.88 0.89 0.88 0.89 38.5M
2025-02-18 0.88 0.89 0.88 0.88 51.5M
2025-02-17 0.89 0.89 0.88 0.88 72.6M
2025-02-14 0.88 0.89 0.88 0.88 49.2M
2025-02-13 0.87 0.89 0.87 0.88 85.1M
2025-02-12 0.86 0.87 0.86 0.87 40.1M
2025-02-11 0.87 0.88 0.86 0.86 32.9M
2025-02-10 0.87 0.88 0.87 0.87 43.6M
2025-02-07 0.86 0.88 0.86 0.87 57.3M
2025-02-06 0.85 0.86 0.85 0.86 49.6M
2025-02-05 0.87 0.87 0.85 0.85 45.6M
2025-01-27 0.86 0.86 0.86 0.86 28.4M
2025-01-24 0.84 0.86 0.84 0.85 44.7M
2025-01-23 0.86 0.86 0.83 0.83 55.8M
2025-01-22 0.86 0.86 0.85 0.85 25.0M
2025-01-21 0.87 0.87 0.85 0.86 45.8M
2025-01-20 0.85 0.86 0.85 0.85 43.2M
2025-01-17 0.83 0.84 0.83 0.84 35.7M
2025-01-16 0.83 0.84 0.83 0.84 47.6M
2025-01-15 0.84 0.84 0.83 0.83 37.8M
2025-01-14 0.83 0.84 0.82 0.83 52.9M
2025-01-13 0.83 0.83 0.81 0.82 29.0M
2025-01-10 0.84 0.85 0.83 0.83 41.4M
2025-01-09 0.84 0.85 0.84 0.84 43.5M
2025-01-08 0.84 0.85 0.83 0.84 35.9M
2025-01-07 0.84 0.85 0.84 0.84 55.8M
2025-01-06 0.85 0.86 0.84 0.84 44.0M
2025-01-03 0.86 0.86 0.85 0.85 44.1M
2025-01-02 0.87 0.87 0.85 0.85 40.6M