IGW Nasdaq Tech Mkt Cap Wghtd ETF (QDII) (159509)

159509
🏛️ 중국 →
2.03
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
2023-12-29 1.08 1.08 1.08 1.08 92.1M
2023-12-28 1.09 1.09 1.08 1.08 120.3M
2023-12-27 1.09 1.09 1.09 1.09 117.9M
2023-12-26 1.08 1.09 1.08 1.09 134.7M
2023-12-25 1.08 1.09 1.08 1.09 95.3M
2023-12-22 1.08 1.08 1.08 1.08 84.2M
2023-12-21 1.07 1.08 1.07 1.07 118.7M
2023-12-20 1.08 1.09 1.08 1.08 94.9M
2023-12-19 1.08 1.08 1.07 1.08 148.1M
2023-12-18 1.06 1.07 1.06 1.07 139.9M
2023-12-15 1.06 1.06 1.06 1.06 103.7M
2023-12-14 1.07 1.08 1.06 1.07 200.2M
2023-12-13 1.05 1.06 1.05 1.06 172.6M
2023-12-12 1.04 1.04 1.04 1.04 67.4M
2023-12-11 1.03 1.04 1.03 1.03 82.7M
2023-12-08 1.02 1.03 1.02 1.03 65.5M
2023-12-07 1.00 1.00 1.00 1.00 67.6M
2023-12-06 1.01 1.02 1.01 1.02 75.6M
2023-12-05 1.00 1.00 1.00 1.00 62.4M
2023-12-04 1.02 1.02 1.01 1.01 68.8M
2023-12-01 1.02 1.02 1.02 1.02 57.6M
2023-11-30 1.03 1.03 1.03 1.03 31.1M
2023-11-29 1.03 1.03 1.03 1.03 17.8M
2023-11-28 1.03 1.03 1.03 1.03 44.8M
2023-11-27 1.03 1.03 1.02 1.03 55.9M
2023-11-24 1.04 1.04 1.03 1.04 31.6M
2023-11-23 1.04 1.04 1.04 1.04 37.7M
2023-11-22 1.03 1.04 1.03 1.03 76.0M
2023-11-21 1.04 1.05 1.04 1.05 124.5M
2023-11-20 1.04 1.04 1.02 1.02 108.5M
2023-11-17 1.03 1.05 1.03 1.04 88.2M
2023-11-16 1.02 1.03 1.02 1.03 47.7M
2023-11-15 1.03 1.03 1.02 1.03 89.3M
2023-11-14 1.00 1.01 1.00 1.00 23.5M
2023-11-13 1.00 1.01 1.00 1.01 45.5M
2023-11-10 0.97 0.98 0.97 0.98 39.6M
2023-11-09 0.98 0.99 0.98 0.98 69.9M
2023-11-08 0.97 0.98 0.97 0.97 28.5M
2023-11-07 0.96 0.96 0.96 0.96 49.3M
2023-11-06 0.95 0.96 0.95 0.96 47.6M
2023-11-03 0.95 0.95 0.94 0.94 84.5M
2023-11-02 0.93 0.94 0.93 0.94 140.0M
2023-11-01 0.91 0.92 0.91 0.92 50.3M
2023-10-31 0.92 0.92 0.91 0.91 42.3M
2023-10-30 0.91 0.92 0.91 0.92 48.9M
2023-10-27 0.91 0.91 0.91 0.91 105.9M
2023-10-26 0.92 0.92 0.91 0.92 90.8M
2023-10-25 0.95 0.96 0.95 0.95 30.6M
2023-10-24 0.95 0.96 0.94 0.96 32.0M
2023-10-23 0.94 0.94 0.94 0.94 10.7M
2023-10-20 0.95 0.95 0.94 0.95 21.7M
2023-10-19 0.96 0.96 0.95 0.95 47.1M
2023-10-18 0.97 0.98 0.97 0.97 17.8M
2023-10-17 0.99 0.99 0.98 0.98 18.4M
2023-10-16 0.97 0.98 0.97 0.98 19.5M
2023-10-13 0.99 0.99 0.99 0.99 15.1M
2023-10-12 0.99 1.00 0.99 1.00 26.8M
2023-10-11 0.98 0.98 0.97 0.98 20.3M
2023-10-10 0.97 0.97 0.97 0.97 21.2M
2023-10-09 0.96 0.96 0.95 0.96 57.0M
2023-09-28 0.93 0.93 0.93 0.93 20.8M
2023-09-27 0.92 0.93 0.92 0.93 17.4M
2023-09-26 0.94 0.94 0.93 0.93 34.5M
2023-09-25 0.94 0.94 0.94 0.94 18.7M
2023-09-22 0.93 0.94 0.93 0.94 52.2M
2023-09-21 0.95 0.95 0.95 0.95 38.2M
2023-09-20 0.97 0.97 0.97 0.97 13.5M
2023-09-19 0.98 0.98 0.97 0.98 15.1M
2023-09-18 0.97 0.98 0.97 0.98 32.8M
2023-09-15 1.00 1.00 1.00 1.00 27.4M
2023-09-14 0.99 1.00 0.99 1.00 25.9M
2023-09-13 0.99 0.99 0.98 0.99 41.7M
2023-09-12 1.00 1.00 0.99 1.00 44.4M
2023-09-11 1.00 1.00 0.99 0.99 45.5M
2023-09-08 0.99 1.00 0.98 1.00 31.2M
2023-09-07 1.00 1.00 0.99 0.99 28.4M
2023-09-06 1.01 1.01 1.00 1.01 39.5M
2023-09-05 1.00 1.00 1.00 1.00 19.5M
2023-09-04 1.00 1.00 1.00 1.00 41.3M
2023-09-01 1.00 1.00 0.99 1.00 33.3M
2023-08-31 1.00 1.00 1.00 1.00 47.6M
2023-08-30 0.99 1.00 0.99 1.00 59.8M
2023-08-29 0.97 0.97 0.97 0.97 50.5M
2023-08-28 0.96 0.97 0.96 0.97 63.5M
2023-08-25 0.97 0.97 0.96 0.96 72.3M
2023-08-24 1.00 1.00 1.00 1.00 91.6M
2023-08-23 0.97 0.97 0.97 0.97 45.7M
2023-08-22 0.97 0.98 0.97 0.98 64.3M
2023-08-21 0.95 0.95 0.95 0.95 17.6M
2023-08-18 0.95 0.95 0.94 0.95 30.3M
2023-08-17 0.96 0.96 0.95 0.96 28.4M
2023-08-16 0.97 0.97 0.96 0.97 27.4M
2023-08-15 0.97 0.98 0.97 0.98 59.2M
2023-08-14 0.95 0.95 0.94 0.95 32.3M
2023-08-11 0.96 0.97 0.96 0.96 34.7M
2023-08-10 0.96 0.96 0.96 0.96 49.8M
2023-08-09 0.98 0.98 0.97 0.98 73.8M
2023-08-08 0.98 0.99 0.98 0.99 72.3M