China Southern CSI SWS Non-Ferrous Mtl ETF (512400)

512400
🏛️ 중국 →
1.53
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1.53 1.55 1.53 1.55 87,313.3K
09:35 1.55 1.56 1.55 1.55 33,989.0K
09:40 1.55 1.56 1.55 1.56 31,192.4K
09:45 1.56 1.57 1.56 1.56 28,395.0K
09:50 1.56 1.56 1.55 1.55 22,369.4K
09:55 1.55 1.55 1.54 1.55 13,921.7K
10:00 1.55 1.55 1.54 1.54 14,436.6K
10:05 1.54 1.54 1.54 1.54 10,013.7K
10:10 1.54 1.54 1.54 1.54 9,222.5K
10:15 1.54 1.54 1.53 1.53 11,185.3K
10:20 1.53 1.54 1.53 1.54 7,621.6K
10:25 1.54 1.54 1.54 1.54 9,870.8K
10:30 1.54 1.55 1.54 1.55 6,171.9K
10:35 1.55 1.55 1.54 1.54 4,803.2K
10:40 1.54 1.55 1.54 1.54 13,301.9K
10:45 1.54 1.55 1.54 1.55 4,619.1K
10:50 1.55 1.55 1.55 1.55 3,188.3K
10:55 1.55 1.55 1.55 1.55 3,621.9K
11:00 1.55 1.55 1.55 1.55 5,704.4K
11:05 1.55 1.55 1.55 1.55 4,721.7K
11:10 1.55 1.55 1.54 1.55 1,951.3K
11:15 1.55 1.55 1.54 1.54 2,432.5K
11:20 1.54 1.54 1.54 1.54 2,558.2K
11:25 1.54 1.55 1.54 1.55 1,349.8K
13:00 1.54 1.55 1.54 1.54 4,399.1K
13:05 1.54 1.54 1.54 1.54 4,088.2K
13:10 1.54 1.55 1.54 1.54 7,952.1K
13:15 1.54 1.55 1.54 1.54 3,624.5K
13:20 1.54 1.55 1.54 1.55 4,107.6K
13:25 1.55 1.55 1.54 1.55 3,001.3K
13:30 1.55 1.55 1.54 1.55 2,916.6K
13:35 1.55 1.55 1.54 1.54 2,726.7K
13:40 1.54 1.54 1.54 1.54 2,019.2K
13:45 1.54 1.55 1.54 1.55 2,265.9K
13:50 1.55 1.55 1.54 1.54 4,633.2K
13:55 1.54 1.54 1.54 1.54 4,474.9K
14:00 1.54 1.54 1.54 1.54 2,315.9K
14:05 1.54 1.54 1.54 1.54 4,773.4K
14:10 1.54 1.54 1.54 1.54 4,033.0K
14:15 1.54 1.54 1.53 1.54 4,611.2K
14:20 1.54 1.54 1.54 1.54 4,760.8K
14:25 1.54 1.54 1.53 1.54 8,009.8K
14:30 1.54 1.54 1.53 1.54 8,372.2K
14:35 1.53 1.54 1.53 1.53 9,152.8K
14:40 1.53 1.54 1.53 1.53 5,895.2K
14:45 1.54 1.54 1.53 1.54 7,090.7K
14:50 1.54 1.54 1.53 1.53 16,495.2K
14:55 1.53 1.54 1.53 1.53 16,175.4K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.53 1.57 1.53 1.53 471.9M
2025-09-25 1.53 1.55 1.52 1.53 634.5M
2025-09-24 1.47 1.50 1.47 1.50 430.8M
2025-09-23 1.50 1.52 1.46 1.48 530.3M
2025-09-22 1.50 1.50 1.47 1.50 358.8M
2025-09-19 1.46 1.50 1.46 1.48 451.0M
2025-09-18 1.50 1.50 1.44 1.46 774.1M
2025-09-17 1.50 1.52 1.49 1.52 530.2M
2025-09-16 1.55 1.56 1.48 1.52 841.7M
2025-09-15 1.55 1.56 1.53 1.54 464.1M
2025-09-12 1.54 1.58 1.53 1.56 654.3M
2025-09-11 1.50 1.53 1.49 1.52 368.1M
2025-09-10 1.49 1.52 1.48 1.50 482.1M
2025-09-09 1.51 1.55 1.50 1.52 600.4M
2025-09-08 1.54 1.54 1.49 1.50 458.4M
2025-09-05 1.43 1.51 1.43 1.51 492.2M
2025-09-04 1.50 1.52 1.41 1.44 702.6M
2025-09-03 1.53 1.55 1.48 1.51 512.3M
2025-09-02 1.54 1.56 1.50 1.51 823.1M
2025-09-01 1.52 1.53 1.47 1.53 623.6M
2025-08-29 1.45 1.49 1.45 1.49 324.1M
2025-08-28 1.42 1.44 1.40 1.44 460.6M
2025-08-27 1.44 1.45 1.41 1.42 475.2M
2025-08-26 1.44 1.44 1.41 1.43 464.9M
2025-08-25 1.40 1.45 1.39 1.45 576.4M
2025-08-22 1.35 1.37 1.35 1.37 242.8M
2025-08-21 1.36 1.38 1.34 1.35 247.5M
2025-08-20 1.33 1.37 1.33 1.36 172.7M
2025-08-19 1.35 1.37 1.34 1.34 346.3M
2025-08-18 1.35 1.37 1.33 1.35 390.8M
2025-08-15 1.31 1.35 1.30 1.35 265.5M
2025-08-14 1.33 1.33 1.31 1.32 288.7M
2025-08-13 1.30 1.33 1.30 1.33 283.5M
2025-08-12 1.30 1.30 1.29 1.30 175.6M
2025-08-11 1.31 1.31 1.29 1.31 229.1M
2025-08-08 1.28 1.31 1.27 1.30 301.7M
2025-08-07 1.27 1.28 1.25 1.28 299.0M
2025-08-06 1.25 1.27 1.25 1.26 234.1M
2025-08-05 1.25 1.25 1.24 1.25 250.6M
2025-08-04 1.22 1.25 1.22 1.25 183.7M
2025-08-01 1.23 1.23 1.22 1.22 152.9M
2025-07-31 1.25 1.25 1.22 1.23 363.0M
2025-07-30 1.28 1.29 1.26 1.27 229.6M
2025-07-29 1.27 1.28 1.27 1.28 223.7M
2025-07-28 1.27 1.29 1.26 1.28 221.5M
2025-07-25 1.28 1.29 1.28 1.29 226.0M
2025-07-24 1.24 1.30 1.24 1.29 426.0M
2025-07-23 1.26 1.27 1.24 1.25 441.1M
2025-07-22 1.23 1.25 1.22 1.25 272.1M
2025-07-21 1.20 1.22 1.19 1.22 376.6M
2025-07-18 1.16 1.20 1.16 1.19 206.6M
2025-07-17 1.16 1.16 1.15 1.16 101.9M
2025-07-16 1.16 1.16 1.15 1.16 155.7M
2025-07-15 1.17 1.17 1.15 1.16 267.5M
2025-07-14 1.18 1.19 1.17 1.17 229.9M
2025-07-11 1.15 1.19 1.15 1.17 322.1M
2025-07-10 1.14 1.15 1.14 1.15 159.2M
2025-07-09 1.16 1.16 1.13 1.13 304.3M
2025-07-08 1.14 1.16 1.14 1.15 239.5M
2025-07-07 1.15 1.15 1.14 1.14 165.6M
2025-07-04 1.16 1.16 1.15 1.15 312.5M
2025-07-03 1.17 1.17 1.16 1.17 199.2M
2025-07-02 1.15 1.17 1.15 1.16 333.0M
2025-07-01 1.14 1.16 1.13 1.16 163.6M
2025-06-30 1.14 1.14 1.13 1.14 274.3M
2025-06-27 1.13 1.15 1.12 1.14 290.5M
2025-06-26 1.11 1.13 1.11 1.12 128.8M
2025-06-25 1.11 1.11 1.10 1.11 98.7M
2025-06-24 1.10 1.11 1.09 1.10 67.8M
2025-06-23 1.09 1.10 1.09 1.10 75.2M
2025-06-20 1.09 1.10 1.09 1.09 58.7M
2025-06-19 1.10 1.11 1.09 1.09 87.9M
2025-06-18 1.11 1.12 1.10 1.11 68.0M
2025-06-17 1.11 1.12 1.11 1.11 78.1M
2025-06-16 1.12 1.12 1.11 1.11 148.2M
2025-06-13 1.12 1.13 1.11 1.12 124.6M
2025-06-12 1.11 1.12 1.10 1.12 143.1M
2025-06-11 1.08 1.11 1.08 1.11 141.4M
2025-06-10 1.08 1.09 1.08 1.08 87.9M
2025-06-09 1.07 1.08 1.07 1.08 128.3M
2025-06-06 1.07 1.08 1.07 1.08 129.2M
2025-06-05 1.07 1.08 1.07 1.07 152.1M
2025-06-04 1.06 1.08 1.06 1.07 86.3M
2025-06-03 1.05 1.06 1.05 1.06 54.1M
2025-05-30 1.05 1.05 1.04 1.04 58.2M
2025-05-29 1.04 1.06 1.04 1.05 44.6M
2025-05-28 1.04 1.05 1.04 1.05 33.2M
2025-05-27 1.07 1.07 1.04 1.05 135.0M
2025-05-26 1.06 1.08 1.06 1.07 119.6M
2025-05-23 1.07 1.08 1.06 1.07 58.4M
2025-05-22 1.08 1.08 1.07 1.07 54.1M
2025-05-21 1.06 1.08 1.06 1.08 124.4M
2025-05-20 1.05 1.06 1.05 1.06 34.2M
2025-05-19 1.06 1.06 1.05 1.05 39.9M
2025-05-16 1.06 1.06 1.05 1.06 107.2M
2025-05-15 1.07 1.07 1.05 1.06 53.7M
2025-05-14 1.06 1.07 1.06 1.07 85.2M
2025-05-13 1.06 1.06 1.05 1.06 80.6M
2025-05-12 1.05 1.06 1.04 1.06 139.3M
2025-05-09 1.05 1.05 1.04 1.05 57.4M
2025-05-08 1.06 1.06 1.05 1.05 73.9M
2025-05-07 1.06 1.07 1.05 1.06 75.9M
2025-05-06 1.04 1.06 1.04 1.06 110.3M
2025-04-30 1.03 1.04 1.03 1.03 37.1M
2025-04-29 1.03 1.04 1.03 1.03 45.0M
2025-04-28 1.04 1.04 1.03 1.04 56.4M
2025-04-25 1.04 1.05 1.04 1.04 64.0M
2025-04-24 1.05 1.06 1.04 1.04 80.5M
2025-04-23 1.05 1.06 1.04 1.05 104.3M
2025-04-22 1.07 1.07 1.06 1.06 100.8M
2025-04-21 1.03 1.07 1.03 1.07 179.9M
2025-04-18 1.02 1.03 1.01 1.03 49.4M
2025-04-17 1.04 1.05 1.03 1.03 96.0M
2025-04-16 1.04 1.04 1.02 1.03 68.1M
2025-04-15 1.04 1.04 1.03 1.04 80.3M
2025-04-14 1.02 1.05 1.02 1.04 148.7M
2025-04-11 1.02 1.03 1.01 1.02 94.9M
2025-04-10 1.00 1.02 0.99 1.01 249.1M
2025-04-09 0.95 0.98 0.92 0.97 145.8M
2025-04-08 0.96 0.96 0.94 0.96 261.2M
2025-04-07 0.98 0.99 0.95 0.95 425.6M
2025-04-03 1.07 1.07 1.05 1.05 336.5M
2025-04-02 1.08 1.08 1.07 1.07 108.9M
2025-04-01 1.08 1.09 1.08 1.08 247.3M
2025-03-31 1.08 1.09 1.07 1.08 144.8M
2025-03-28 1.09 1.09 1.08 1.09 280.4M
2025-03-27 1.09 1.09 1.08 1.09 149.1M
2025-03-26 1.11 1.13 1.10 1.10 210.3M
2025-03-25 1.10 1.11 1.09 1.10 262.7M
2025-03-24 1.08 1.11 1.08 1.10 216.5M
2025-03-21 1.10 1.11 1.08 1.08 245.1M
2025-03-20 1.12 1.12 1.11 1.11 234.9M
2025-03-19 1.11 1.11 1.10 1.11 401.4M
2025-03-18 1.10 1.12 1.10 1.11 176.1M
2025-03-17 1.11 1.11 1.09 1.10 181.4M
2025-03-14 1.12 1.13 1.10 1.11 414.0M
2025-03-13 1.09 1.10 1.08 1.09 284.4M
2025-03-12 1.09 1.10 1.08 1.09 297.9M
2025-03-11 1.07 1.09 1.06 1.09 245.5M
2025-03-10 1.08 1.08 1.07 1.08 285.5M
2025-03-07 1.05 1.08 1.05 1.07 287.2M
2025-03-06 1.04 1.06 1.04 1.05 227.4M
2025-03-05 1.03 1.04 1.02 1.04 180.7M
2025-03-04 1.03 1.03 1.02 1.03 228.6M
2025-03-03 1.01 1.04 1.01 1.03 297.3M
2025-02-28 1.02 1.02 1.00 1.00 247.3M
2025-02-27 1.02 1.02 1.01 1.02 137.9M
2025-02-26 1.02 1.03 1.02 1.02 115.1M
2025-02-25 1.03 1.03 1.02 1.02 138.1M
2025-02-24 1.03 1.03 1.02 1.03 130.3M
2025-02-21 1.04 1.04 1.03 1.03 142.5M
2025-02-20 1.03 1.04 1.03 1.03 130.5M
2025-02-19 1.02 1.03 1.02 1.03 111.3M
2025-02-18 1.03 1.03 1.02 1.02 122.5M
2025-02-17 1.05 1.05 1.03 1.03 262.7M
2025-02-14 1.05 1.06 1.05 1.06 500.0M
2025-02-13 1.05 1.06 1.05 1.05 220.2M
2025-02-12 1.06 1.06 1.04 1.05 210.5M
2025-02-11 1.06 1.07 1.06 1.06 189.8M
2025-02-10 1.06 1.07 1.05 1.06 209.5M
2025-02-07 1.04 1.06 1.04 1.06 394.5M
2025-02-06 1.03 1.05 1.03 1.05 133.4M
2025-02-05 1.03 1.04 1.02 1.03 123.1M
2025-01-27 1.02 1.03 1.02 1.02 81.6M
2025-01-24 1.01 1.03 1.01 1.02 113.3M
2025-01-23 1.02 1.04 1.01 1.01 103.6M
2025-01-22 1.02 1.02 1.01 1.02 100.3M
2025-01-21 1.03 1.03 1.01 1.02 139.5M
2025-01-20 1.04 1.04 1.02 1.03 222.7M
2025-01-17 1.03 1.04 1.03 1.04 116.0M
2025-01-16 1.02 1.04 1.02 1.03 311.6M
2025-01-15 1.02 1.03 1.01 1.01 182.2M
2025-01-14 1.01 1.03 1.00 1.03 253.0M
2025-01-13 0.98 1.02 0.98 1.01 318.7M
2025-01-10 0.99 1.01 0.99 0.99 152.1M
2025-01-09 0.98 0.99 0.98 0.99 139.6M
2025-01-08 1.00 1.00 0.97 0.99 172.6M
2025-01-07 0.98 1.00 0.97 1.00 172.5M
2025-01-06 0.97 1.00 0.97 0.98 295.5M
2025-01-03 0.96 1.00 0.96 0.97 193.4M
2025-01-02 0.97 0.99 0.96 0.96 148.0M