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
2024-12-31 1.60 1.62 1.60 1.61 663.2M
2024-12-30 1.62 1.63 1.61 1.61 471.4M
2024-12-27 1.65 1.65 1.64 1.64 402.9M
2024-12-26 1.65 1.66 1.64 1.66 596.4M
2024-12-25 1.66 1.66 1.64 1.64 602.3M
2024-12-24 1.67 1.67 1.63 1.64 986.5M
2024-12-23 1.61 1.64 1.60 1.64 1,034.2M
2024-12-20 1.60 1.60 1.57 1.58 730.3M
2024-12-19 1.61 1.62 1.61 1.61 962.1M
2024-12-18 1.65 1.66 1.64 1.66 894.0M
2024-12-17 1.65 1.66 1.64 1.65 1,206.7M
2024-12-16 1.58 1.61 1.58 1.61 1,100.1M
2024-12-13 1.56 1.58 1.56 1.58 982.1M
2024-12-12 1.56 1.56 1.55 1.56 593.4M
2024-12-11 1.53 1.53 1.53 1.53 151.6M
2024-12-10 1.53 1.54 1.52 1.53 438.0M
2024-12-09 1.55 1.55 1.54 1.54 310.4M
2024-12-06 1.54 1.54 1.54 1.54 365.8M
2024-12-05 1.55 1.56 1.55 1.56 729.0M
2024-12-04 1.54 1.54 1.53 1.53 370.2M
2024-12-03 1.53 1.53 1.52 1.53 527.8M
2024-12-02 1.52 1.52 1.51 1.51 297.9M
2024-11-29 1.51 1.53 1.51 1.52 479.0M
2024-11-28 1.52 1.52 1.51 1.51 257.9M
2024-11-27 1.54 1.54 1.52 1.53 486.7M
2024-11-26 1.53 1.53 1.52 1.53 297.9M
2024-11-25 1.54 1.54 1.53 1.53 403.2M
2024-11-22 1.54 1.55 1.53 1.53 416.0M
2024-11-21 1.54 1.54 1.53 1.53 396.5M
2024-11-20 1.56 1.56 1.55 1.55 530.2M
2024-11-19 1.53 1.55 1.53 1.54 993.7M
2024-11-18 1.52 1.53 1.51 1.53 521.6M
2024-11-15 1.54 1.55 1.53 1.53 494.1M
2024-11-14 1.54 1.55 1.54 1.55 604.5M
2024-11-13 1.54 1.57 1.54 1.54 1,362.5M
2024-11-12 1.55 1.55 1.53 1.54 809.9M
2024-11-11 1.57 1.58 1.56 1.56 612.0M
2024-11-08 1.58 1.58 1.57 1.57 1,057.3M
2024-11-07 1.59 1.61 1.56 1.56 1,356.9M
2024-11-06 1.54 1.57 1.53 1.57 1,821.8M
2024-11-05 1.51 1.52 1.51 1.51 537.8M
2024-11-04 1.53 1.53 1.52 1.52 592.2M
2024-11-01 1.50 1.54 1.50 1.52 1,395.3M
2024-10-31 1.55 1.56 1.55 1.55 949.8M
2024-10-30 1.56 1.58 1.56 1.58 1,814.2M
2024-10-29 1.53 1.54 1.53 1.53 801.8M
2024-10-28 1.54 1.55 1.53 1.54 693.1M
2024-10-25 1.54 1.54 1.52 1.52 897.2M
2024-10-24 1.54 1.54 1.52 1.53 1,060.5M
2024-10-23 1.57 1.57 1.55 1.55 866.7M
2024-10-22 1.57 1.58 1.56 1.56 1,004.6M
2024-10-21 1.58 1.58 1.56 1.56 935.6M
2024-10-18 1.59 1.60 1.56 1.57 1,633.7M
2024-10-17 1.57 1.60 1.57 1.59 1,278.2M
2024-10-16 1.58 1.59 1.56 1.57 1,539.8M
2024-10-15 1.58 1.61 1.58 1.60 1,714.4M
2024-10-14 1.56 1.56 1.55 1.56 1,117.2M
2024-10-11 1.56 1.58 1.54 1.55 1,888.5M
2024-10-10 1.54 1.58 1.52 1.55 3,090.3M
2024-10-09 1.49 1.52 1.48 1.52 2,172.1M
2024-10-08 1.42 1.48 1.42 1.45 1,628.8M
2024-09-30 1.41 1.51 1.41 1.45 2,161.4M
2024-09-27 1.52 1.52 1.47 1.48 1,886.5M
2024-09-26 1.56 1.57 1.54 1.55 1,115.4M
2024-09-25 1.53 1.56 1.53 1.54 1,268.9M
2024-09-24 1.56 1.56 1.53 1.56 1,093.2M
2024-09-23 1.58 1.58 1.57 1.58 584.7M
2024-09-20 1.58 1.58 1.56 1.56 860.5M
2024-09-19 1.54 1.56 1.54 1.56 749.0M
2024-09-18 1.54 1.55 1.53 1.53 967.9M
2024-09-13 1.55 1.56 1.54 1.55 1,252.0M
2024-09-12 1.53 1.54 1.52 1.54 1,225.2M
2024-09-11 1.47 1.47 1.45 1.47 759.2M
2024-09-10 1.47 1.48 1.45 1.46 943.2M
2024-09-09 1.44 1.47 1.43 1.47 1,239.3M
2024-09-06 1.46 1.49 1.46 1.46 1,239.8M
2024-09-05 1.46 1.48 1.46 1.46 1,265.1M
2024-09-04 1.50 1.50 1.44 1.45 2,226.9M
2024-09-03 1.58 1.59 1.57 1.58 893.7M
2024-09-02 1.56 1.58 1.56 1.57 909.2M
2024-08-30 1.53 1.55 1.53 1.55 717.2M
2024-08-29 1.52 1.53 1.51 1.52 1,136.6M
2024-08-28 1.57 1.58 1.57 1.58 404.9M
2024-08-27 1.55 1.57 1.55 1.57 663.2M
2024-08-26 1.58 1.59 1.58 1.58 578.0M
2024-08-23 1.58 1.58 1.57 1.58 664.8M
2024-08-22 1.60 1.60 1.59 1.59 603.1M
2024-08-21 1.58 1.60 1.58 1.60 752.1M
2024-08-20 1.60 1.61 1.58 1.60 1,045.0M
2024-08-19 1.59 1.61 1.56 1.56 1,529.1M
2024-08-16 1.60 1.61 1.59 1.60 1,132.7M
2024-08-15 1.55 1.57 1.54 1.55 1,212.3M
2024-08-14 1.52 1.53 1.51 1.53 1,241.7M
2024-08-13 1.45 1.49 1.45 1.48 1,445.3M
2024-08-12 1.42 1.44 1.42 1.44 1,020.9M
2024-08-09 1.43 1.43 1.40 1.41 1,183.6M
2024-08-08 1.38 1.38 1.35 1.37 1,385.7M
2024-08-07 1.45 1.45 1.40 1.40 1,132.7M
2024-08-06 1.40 1.43 1.39 1.41 1,913.9M
2024-08-05 1.40 1.40 1.33 1.33 1,681.4M
2024-08-02 1.53 1.53 1.48 1.48 1,359.2M
2024-08-01 1.59 1.60 1.58 1.59 1,042.8M
2024-07-31 1.52 1.54 1.51 1.53 927.0M
2024-07-30 1.52 1.55 1.51 1.52 983.1M
2024-07-29 1.54 1.56 1.52 1.56 986.7M
2024-07-26 1.45 1.52 1.44 1.50 1,870.3M
2024-07-25 1.47 1.48 1.44 1.47 1,100.5M
2024-07-24 1.55 1.56 1.52 1.52 732.3M
2024-07-23 1.61 1.61 1.57 1.58 709.7M
2024-07-22 1.58 1.59 1.56 1.57 862.2M
2024-07-19 1.63 1.64 1.61 1.62 568.9M
2024-07-18 1.59 1.67 1.59 1.65 953.2M
2024-07-17 1.68 1.68 1.66 1.67 560.7M
2024-07-16 1.73 1.73 1.69 1.70 678.6M
2024-07-15 1.73 1.74 1.71 1.72 690.3M
2024-07-12 1.68 1.70 1.67 1.68 947.0M
2024-07-11 1.75 1.77 1.74 1.77 687.9M
2024-07-10 1.73 1.74 1.70 1.73 545.6M
2024-07-09 1.72 1.74 1.72 1.74 886.4M
2024-07-08 1.66 1.70 1.66 1.70 1,137.4M
2024-07-05 1.66 1.67 1.63 1.66 757.2M
2024-07-04 1.70 1.71 1.65 1.66 964.6M
2024-07-03 1.72 1.73 1.65 1.67 1,255.7M
2024-07-02 1.72 1.73 1.69 1.70 826.7M
2024-07-01 1.70 1.72 1.69 1.72 548.1M
2024-06-28 1.72 1.73 1.71 1.71 897.8M
2024-06-27 1.70 1.70 1.68 1.68 985.5M
2024-06-26 1.68 1.70 1.68 1.70 949.7M
2024-06-25 1.63 1.66 1.62 1.62 995.0M
2024-06-24 1.67 1.70 1.64 1.68 1,208.2M
2024-06-21 1.67 1.69 1.66 1.68 1,146.2M
2024-06-20 1.68 1.74 1.66 1.74 1,502.9M
2024-06-19 1.73 1.73 1.67 1.68 1,240.8M
2024-06-18 1.74 1.77 1.72 1.73 1,428.9M
2024-06-17 1.67 1.71 1.67 1.71 1,202.9M
2024-06-14 1.62 1.66 1.61 1.66 1,010.8M
2024-06-13 1.67 1.68 1.61 1.62 1,505.7M
2024-06-12 1.59 1.62 1.59 1.61 738.8M
2024-06-11 1.55 1.57 1.54 1.57 491.6M
2024-06-07 1.54 1.55 1.53 1.55 622.0M
2024-06-06 1.53 1.55 1.52 1.54 739.5M
2024-06-05 1.48 1.48 1.48 1.48 322.4M
2024-06-04 1.48 1.48 1.46 1.46 363.7M
2024-06-03 1.47 1.48 1.46 1.47 485.9M
2024-05-31 1.42 1.45 1.42 1.45 632.9M
2024-05-30 1.46 1.46 1.45 1.45 426.2M
2024-05-29 1.48 1.49 1.46 1.48 609.3M
2024-05-28 1.48 1.49 1.47 1.48 411.9M
2024-05-27 1.45 1.47 1.45 1.46 739.6M
2024-05-24 1.43 1.45 1.41 1.41 801.5M
2024-05-23 1.48 1.49 1.46 1.48 845.2M
2024-05-22 1.47 1.49 1.43 1.46 806.7M
2024-05-21 1.45 1.47 1.45 1.46 655.3M
2024-05-20 1.40 1.44 1.40 1.43 708.5M
2024-05-17 1.40 1.41 1.39 1.41 447.4M
2024-05-16 1.40 1.41 1.39 1.41 714.0M
2024-05-15 1.33 1.36 1.33 1.35 1,255.7M
2024-05-14 1.32 1.33 1.32 1.32 234.8M
2024-05-13 1.32 1.33 1.32 1.33 452.4M
2024-05-10 1.31 1.32 1.31 1.32 312.7M
2024-05-09 1.32 1.32 1.31 1.31 257.6M
2024-05-08 1.33 1.33 1.32 1.32 265.5M
2024-05-07 1.34 1.34 1.33 1.33 324.7M
2024-05-06 1.32 1.33 1.31 1.32 373.5M
2024-04-30 1.31 1.32 1.31 1.32 248.9M
2024-04-29 1.34 1.34 1.32 1.32 524.2M
2024-04-26 1.31 1.31 1.31 1.31 483.3M
2024-04-25 1.28 1.29 1.26 1.27 707.8M
2024-04-24 1.31 1.32 1.30 1.31 673.1M
2024-04-23 1.26 1.27 1.26 1.26 483.7M
2024-04-22 1.24 1.24 1.22 1.24 777.5M
2024-04-19 1.28 1.29 1.26 1.27 1,021.4M
2024-04-18 1.29 1.32 1.29 1.32 573.3M
2024-04-17 1.33 1.33 1.31 1.32 465.4M
2024-04-16 1.33 1.33 1.30 1.32 768.7M
2024-04-15 1.36 1.38 1.36 1.38 427.8M
2024-04-12 1.36 1.39 1.35 1.39 867.5M
2024-04-11 1.33 1.33 1.32 1.32 252.1M
2024-04-10 1.32 1.35 1.32 1.34 478.4M
2024-04-09 1.34 1.34 1.32 1.32 345.8M
2024-04-08 1.36 1.36 1.34 1.34 275.0M
2024-04-03 1.37 1.38 1.35 1.36 447.8M
2024-04-02 1.39 1.39 1.38 1.39 238.8M
2024-04-01 1.39 1.40 1.38 1.40 412.3M
2024-03-29 1.38 1.38 1.36 1.37 385.7M
2024-03-28 1.40 1.40 1.38 1.39 337.2M
2024-03-27 1.40 1.40 1.39 1.40 362.0M
2024-03-26 1.38 1.40 1.38 1.40 602.0M
2024-03-25 1.35 1.39 1.35 1.38 695.4M
2024-03-22 1.38 1.38 1.34 1.35 722.8M
2024-03-21 1.42 1.43 1.36 1.38 1,027.6M
2024-03-20 1.41 1.42 1.39 1.40 463.9M
2024-03-19 1.44 1.44 1.39 1.40 686.6M
2024-03-18 1.41 1.44 1.41 1.44 670.2M
2024-03-15 1.41 1.43 1.41 1.42 685.7M
2024-03-14 1.42 1.44 1.38 1.43 977.4M
2024-03-13 1.50 1.50 1.41 1.42 1,315.0M
2024-03-12 1.43 1.44 1.42 1.44 805.2M
2024-03-11 1.37 1.42 1.36 1.41 1,171.4M
2024-03-08 1.43 1.44 1.41 1.43 989.3M
2024-03-07 1.40 1.40 1.35 1.37 1,495.0M
2024-03-06 1.33 1.40 1.33 1.40 1,371.2M
2024-03-05 1.44 1.44 1.36 1.37 1,295.5M
2024-03-04 1.42 1.45 1.41 1.44 1,125.2M
2024-03-01 1.34 1.37 1.34 1.37 915.1M
2024-02-29 1.32 1.33 1.32 1.33 754.3M
2024-02-28 1.31 1.34 1.31 1.33 727.8M
2024-02-27 1.31 1.32 1.30 1.31 543.4M
2024-02-26 1.31 1.33 1.31 1.31 774.9M
2024-02-23 1.32 1.33 1.31 1.33 795.7M
2024-02-22 1.27 1.28 1.26 1.28 923.0M
2024-02-21 1.23 1.24 1.23 1.23 735.1M
2024-02-20 1.26 1.27 1.24 1.26 662.1M
2024-02-19 1.24 1.26 1.24 1.26 821.1M
2024-02-08 1.25 1.26 1.24 1.26 876.4M
2024-02-07 1.22 1.22 1.21 1.22 515.6M
2024-02-06 1.22 1.23 1.22 1.23 780.5M
2024-02-05 1.21 1.21 1.21 1.21 632.7M
2024-02-02 1.19 1.19 1.19 1.19 506.9M
2024-02-01 1.16 1.16 1.16 1.16 286.2M
2024-01-31 1.17 1.18 1.17 1.17 398.3M
2024-01-30 1.21 1.21 1.20 1.21 519.2M
2024-01-29 1.16 1.19 1.16 1.19 481.2M
2024-01-26 1.17 1.18 1.17 1.17 552.3M
2024-01-25 1.19 1.19 1.18 1.19 584.0M
2024-01-24 1.18 1.21 1.17 1.18 1,043.5M
2024-01-23 1.18 1.18 1.17 1.17 675.7M
2024-01-22 1.18 1.19 1.17 1.19 998.7M
2024-01-19 1.14 1.15 1.14 1.15 615.1M
2024-01-18 1.10 1.12 1.10 1.12 368.7M
2024-01-17 1.11 1.11 1.10 1.10 271.9M
2024-01-16 1.11 1.12 1.10 1.10 682.8M
2024-01-15 1.10 1.13 1.10 1.13 303.4M
2024-01-12 1.10 1.10 1.09 1.10 144.2M
2024-01-11 1.10 1.11 1.10 1.10 213.8M
2024-01-10 1.09 1.09 1.08 1.09 97.8M
2024-01-09 1.07 1.08 1.07 1.08 173.4M
2024-01-08 1.04 1.05 1.04 1.04 112.7M
2024-01-05 1.05 1.05 1.04 1.04 95.9M
2024-01-04 1.04 1.05 1.04 1.05 63.6M
2024-01-03 1.05 1.05 1.05 1.05 130.4M
2024-01-02 1.08 1.08 1.08 1.08 114.4M