Fullgoal CSI Agriculture Thematic Index ETF (159825)

159825
🏛️ 중국 →
0.80
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 0.73 0.74 0.73 0.74 38.9M
2023-12-28 0.72 0.73 0.72 0.73 48.2M
2023-12-27 0.71 0.73 0.71 0.73 63.1M
2023-12-26 0.71 0.72 0.71 0.71 30.3M
2023-12-25 0.71 0.72 0.71 0.71 40.4M
2023-12-22 0.71 0.72 0.71 0.71 57.7M
2023-12-21 0.71 0.71 0.70 0.71 55.1M
2023-12-20 0.72 0.72 0.71 0.71 36.7M
2023-12-19 0.72 0.72 0.72 0.72 38.9M
2023-12-18 0.72 0.73 0.72 0.72 42.8M
2023-12-15 0.73 0.73 0.73 0.73 47.7M
2023-12-14 0.73 0.74 0.72 0.73 58.0M
2023-12-13 0.74 0.74 0.73 0.73 36.0M
2023-12-12 0.74 0.75 0.74 0.74 40.3M
2023-12-11 0.74 0.75 0.73 0.75 101.7M
2023-12-08 0.75 0.75 0.74 0.74 83.6M
2023-12-07 0.75 0.75 0.74 0.75 63.3M
2023-12-06 0.74 0.75 0.73 0.75 102.8M
2023-12-05 0.74 0.75 0.73 0.73 86.4M
2023-12-04 0.74 0.75 0.73 0.74 103.2M
2023-12-01 0.75 0.75 0.74 0.74 70.5M
2023-11-30 0.74 0.75 0.74 0.75 72.5M
2023-11-29 0.75 0.75 0.74 0.74 53.0M
2023-11-28 0.75 0.75 0.74 0.75 77.6M
2023-11-27 0.75 0.75 0.74 0.75 98.0M
2023-11-24 0.74 0.75 0.74 0.75 142.9M
2023-11-23 0.74 0.74 0.74 0.74 65.6M
2023-11-22 0.74 0.74 0.74 0.74 75.1M
2023-11-21 0.74 0.74 0.74 0.74 79.9M
2023-11-20 0.73 0.74 0.73 0.74 92.6M
2023-11-17 0.72 0.73 0.72 0.73 40.8M
2023-11-16 0.73 0.74 0.73 0.73 53.1M
2023-11-15 0.73 0.74 0.73 0.73 48.8M
2023-11-14 0.73 0.74 0.73 0.73 59.0M
2023-11-13 0.73 0.73 0.72 0.73 91.8M
2023-11-10 0.73 0.73 0.72 0.73 72.4M
2023-11-09 0.72 0.73 0.72 0.73 48.0M
2023-11-08 0.73 0.73 0.72 0.73 67.1M
2023-11-07 0.73 0.73 0.72 0.73 68.8M
2023-11-06 0.73 0.73 0.72 0.73 83.7M
2023-11-03 0.73 0.73 0.73 0.73 75.5M
2023-11-02 0.74 0.74 0.73 0.73 52.7M
2023-11-01 0.74 0.74 0.73 0.73 42.5M
2023-10-31 0.73 0.74 0.73 0.73 129.9M
2023-10-30 0.72 0.74 0.72 0.74 202.9M
2023-10-27 0.70 0.72 0.70 0.72 119.5M
2023-10-26 0.70 0.71 0.70 0.71 89.3M
2023-10-25 0.69 0.70 0.69 0.70 145.4M
2023-10-24 0.69 0.69 0.68 0.69 112.9M
2023-10-23 0.69 0.70 0.68 0.68 91.1M
2023-10-20 0.69 0.70 0.69 0.69 79.7M
2023-10-19 0.72 0.72 0.69 0.70 165.8M
2023-10-18 0.72 0.73 0.72 0.72 101.6M
2023-10-17 0.72 0.72 0.71 0.72 61.4M
2023-10-16 0.72 0.72 0.71 0.72 59.1M
2023-10-13 0.72 0.72 0.72 0.72 75.3M
2023-10-12 0.72 0.73 0.72 0.73 80.1M
2023-10-11 0.72 0.73 0.72 0.72 92.4M
2023-10-10 0.72 0.73 0.72 0.73 69.2M
2023-10-09 0.73 0.73 0.72 0.72 115.0M
2023-09-28 0.74 0.75 0.73 0.73 93.4M
2023-09-27 0.74 0.75 0.74 0.74 45.0M
2023-09-26 0.75 0.75 0.74 0.74 45.2M
2023-09-25 0.74 0.75 0.74 0.75 79.6M
2023-09-22 0.74 0.75 0.73 0.75 104.5M
2023-09-21 0.75 0.75 0.74 0.74 101.0M
2023-09-20 0.75 0.76 0.75 0.75 80.9M
2023-09-19 0.75 0.75 0.74 0.75 92.8M
2023-09-18 0.74 0.75 0.74 0.75 78.6M
2023-09-15 0.74 0.75 0.74 0.74 78.5M
2023-09-14 0.75 0.75 0.74 0.74 74.6M
2023-09-13 0.75 0.75 0.75 0.75 85.0M
2023-09-12 0.74 0.75 0.74 0.75 134.4M
2023-09-11 0.74 0.74 0.74 0.74 80.8M
2023-09-08 0.74 0.74 0.73 0.74 76.4M
2023-09-07 0.74 0.75 0.74 0.74 89.5M
2023-09-06 0.75 0.75 0.74 0.75 93.0M
2023-09-05 0.75 0.75 0.75 0.75 69.0M
2023-09-04 0.75 0.75 0.75 0.75 103.1M
2023-09-01 0.74 0.75 0.74 0.75 81.3M
2023-08-31 0.75 0.75 0.74 0.74 85.7M
2023-08-30 0.75 0.75 0.75 0.75 106.2M
2023-08-29 0.74 0.75 0.74 0.75 115.4M
2023-08-28 0.76 0.77 0.74 0.74 216.6M
2023-08-25 0.74 0.75 0.74 0.74 129.1M
2023-08-24 0.73 0.75 0.73 0.75 147.2M
2023-08-23 0.74 0.74 0.73 0.73 100.0M
2023-08-22 0.74 0.75 0.73 0.74 153.6M
2023-08-21 0.75 0.75 0.74 0.74 94.4M
2023-08-18 0.76 0.76 0.75 0.75 89.8M
2023-08-17 0.76 0.76 0.75 0.76 98.9M
2023-08-16 0.76 0.77 0.76 0.76 71.3M
2023-08-15 0.76 0.77 0.76 0.76 90.5M
2023-08-14 0.77 0.77 0.75 0.76 118.9M
2023-08-11 0.78 0.78 0.77 0.77 122.0M
2023-08-10 0.78 0.79 0.78 0.78 95.3M
2023-08-09 0.78 0.78 0.77 0.78 113.7M
2023-08-08 0.79 0.79 0.78 0.78 130.2M
2023-08-07 0.79 0.79 0.79 0.79 153.8M
2023-08-04 0.79 0.79 0.78 0.79 106.1M
2023-08-03 0.79 0.79 0.78 0.79 81.8M
2023-08-02 0.80 0.80 0.78 0.79 140.6M
2023-08-01 0.80 0.81 0.80 0.80 180.6M
2023-07-31 0.79 0.81 0.79 0.81 245.2M
2023-07-28 0.78 0.79 0.78 0.79 128.2M
2023-07-27 0.78 0.79 0.78 0.78 107.8M
2023-07-26 0.78 0.78 0.78 0.78 120.2M
2023-07-25 0.78 0.79 0.78 0.78 170.7M
2023-07-24 0.80 0.80 0.78 0.78 156.0M
2023-07-21 0.79 0.80 0.79 0.80 208.6M
2023-07-20 0.79 0.79 0.78 0.78 119.7M
2023-07-19 0.79 0.79 0.78 0.79 117.7M
2023-07-18 0.78 0.79 0.78 0.79 143.6M
2023-07-17 0.77 0.78 0.77 0.78 131.4M
2023-07-14 0.78 0.78 0.77 0.77 109.3M
2023-07-13 0.77 0.78 0.77 0.78 117.7M
2023-07-12 0.77 0.78 0.77 0.77 139.2M
2023-07-11 0.77 0.77 0.76 0.77 167.3M
2023-07-10 0.77 0.77 0.76 0.77 153.5M
2023-07-07 0.75 0.77 0.75 0.77 216.7M
2023-07-06 0.75 0.76 0.75 0.76 130.1M
2023-07-05 0.76 0.76 0.75 0.75 121.8M
2023-07-04 0.76 0.77 0.76 0.76 111.4M
2023-07-03 0.76 0.76 0.76 0.76 126.7M
2023-06-30 0.75 0.76 0.75 0.76 151.9M
2023-06-29 0.75 0.76 0.75 0.75 180.8M
2023-06-28 0.75 0.75 0.74 0.75 112.4M
2023-06-27 0.74 0.75 0.74 0.75 133.6M
2023-06-26 0.74 0.75 0.74 0.74 141.3M
2023-06-21 0.75 0.76 0.74 0.74 128.5M
2023-06-20 0.76 0.76 0.75 0.75 388.7M
2023-06-19 0.76 0.77 0.75 0.76 162.6M
2023-06-16 0.75 0.76 0.75 0.76 152.2M
2023-06-15 0.74 0.75 0.74 0.75 136.1M
2023-06-14 0.75 0.75 0.74 0.74 94.6M
2023-06-13 0.75 0.75 0.74 0.75 125.9M
2023-06-12 0.75 0.75 0.74 0.75 157.1M
2023-06-09 0.75 0.75 0.74 0.75 137.9M
2023-06-08 0.73 0.75 0.73 0.75 490.8M
2023-06-07 0.73 0.73 0.73 0.73 103.6M
2023-06-06 0.74 0.74 0.73 0.73 110.6M
2023-06-05 0.75 0.75 0.74 0.74 428.7M
2023-06-02 0.74 0.75 0.74 0.75 135.1M
2023-06-01 0.74 0.75 0.73 0.74 193.2M
2023-05-31 0.75 0.75 0.73 0.74 141.3M
2023-05-30 0.75 0.75 0.74 0.75 179.8M
2023-05-29 0.76 0.76 0.75 0.75 123.6M
2023-05-26 0.76 0.76 0.75 0.76 128.2M
2023-05-25 0.77 0.77 0.76 0.76 148.6M
2023-05-24 0.77 0.77 0.77 0.77 95.9M
2023-05-23 0.78 0.78 0.77 0.77 109.2M
2023-05-22 0.77 0.78 0.77 0.78 135.7M
2023-05-19 0.77 0.77 0.77 0.77 125.1M
2023-05-18 0.79 0.79 0.77 0.78 252.5M
2023-05-17 0.79 0.79 0.79 0.79 95.0M
2023-05-16 0.80 0.80 0.79 0.79 119.9M
2023-05-15 0.80 0.80 0.79 0.80 152.1M
2023-05-12 0.80 0.81 0.80 0.80 113.3M
2023-05-11 0.80 0.81 0.80 0.80 111.5M
2023-05-10 0.80 0.80 0.80 0.80 131.4M
2023-05-09 0.80 0.81 0.80 0.80 165.0M
2023-05-08 0.81 0.81 0.80 0.80 115.5M
2023-05-05 0.82 0.82 0.80 0.81 175.8M
2023-05-04 0.82 0.82 0.82 0.82 109.9M
2023-04-28 0.82 0.82 0.82 0.82 138.7M
2023-04-27 0.82 0.82 0.82 0.82 95.5M
2023-04-26 0.82 0.82 0.81 0.82 108.0M
2023-04-25 0.82 0.82 0.81 0.82 139.5M
2023-04-24 0.83 0.83 0.81 0.82 139.2M
2023-04-21 0.84 0.85 0.83 0.83 154.1M
2023-04-20 0.85 0.85 0.84 0.84 169.6M
2023-04-19 0.85 0.85 0.84 0.85 194.6M
2023-04-18 0.85 0.85 0.85 0.85 172.8M
2023-04-17 0.85 0.85 0.84 0.85 211.9M
2023-04-14 0.85 0.85 0.84 0.84 319.9M
2023-04-13 0.85 0.85 0.85 0.85 187.9M
2023-04-12 0.86 0.86 0.85 0.85 137.2M
2023-04-11 0.86 0.86 0.86 0.86 123.3M
2023-04-10 0.87 0.87 0.86 0.87 199.7M
2023-04-07 0.87 0.88 0.87 0.87 106.2M
2023-04-06 0.88 0.88 0.87 0.87 148.6M
2023-04-04 0.87 0.89 0.87 0.88 125.1M
2023-04-03 0.86 0.88 0.86 0.87 149.9M
2023-03-31 0.85 0.87 0.85 0.86 168.1M
2023-03-30 0.85 0.85 0.84 0.85 148.7M
2023-03-29 0.86 0.86 0.84 0.85 112.8M
2023-03-28 0.86 0.86 0.85 0.86 97.0M
2023-03-27 0.85 0.86 0.84 0.86 110.5M
2023-03-24 0.85 0.85 0.85 0.85 102.8M
2023-03-23 0.85 0.86 0.85 0.85 84.9M
2023-03-22 0.85 0.86 0.85 0.85 117.8M
2023-03-21 0.85 0.85 0.85 0.85 94.8M
2023-03-20 0.86 0.86 0.84 0.85 111.6M
2023-03-17 0.86 0.86 0.85 0.86 84.9M
2023-03-16 0.88 0.88 0.86 0.86 88.5M
2023-03-15 0.88 0.89 0.87 0.88 96.9M
2023-03-14 0.86 0.88 0.86 0.88 148.3M
2023-03-13 0.86 0.86 0.85 0.86 87.6M
2023-03-10 0.87 0.87 0.85 0.86 94.7M
2023-03-09 0.87 0.88 0.86 0.87 137.6M
2023-03-08 0.87 0.87 0.87 0.87 168.3M
2023-03-07 0.89 0.89 0.87 0.88 109.6M
2023-03-06 0.90 0.90 0.89 0.89 140.4M
2023-03-03 0.90 0.90 0.89 0.90 92.7M
2023-03-02 0.90 0.90 0.89 0.90 83.8M
2023-03-01 0.90 0.90 0.89 0.90 96.1M
2023-02-28 0.90 0.90 0.89 0.90 120.3M
2023-02-27 0.89 0.90 0.89 0.90 109.4M
2023-02-24 0.90 0.90 0.89 0.89 88.4M
2023-02-23 0.90 0.90 0.89 0.90 110.6M
2023-02-22 0.90 0.90 0.89 0.90 106.8M
2023-02-21 0.89 0.90 0.89 0.90 134.5M
2023-02-20 0.88 0.89 0.87 0.89 114.7M
2023-02-17 0.88 0.88 0.87 0.88 135.4M
2023-02-16 0.89 0.89 0.87 0.88 131.9M
2023-02-15 0.90 0.90 0.89 0.89 126.2M
2023-02-14 0.90 0.90 0.89 0.90 122.5M
2023-02-13 0.90 0.90 0.89 0.90 130.9M
2023-02-10 0.90 0.90 0.89 0.90 111.1M
2023-02-09 0.89 0.90 0.89 0.90 120.3M
2023-02-08 0.89 0.90 0.89 0.89 109.3M
2023-02-07 0.90 0.90 0.89 0.90 143.5M
2023-02-06 0.89 0.90 0.89 0.90 149.2M
2023-02-03 0.91 0.91 0.90 0.90 156.6M
2023-02-02 0.91 0.91 0.90 0.91 216.1M
2023-02-01 0.90 0.91 0.90 0.91 210.2M
2023-01-31 0.89 0.90 0.89 0.90 171.7M
2023-01-30 0.89 0.90 0.89 0.89 145.0M
2023-01-20 0.89 0.89 0.88 0.89 129.6M
2023-01-19 0.88 0.88 0.87 0.88 148.1M
2023-01-18 0.88 0.88 0.88 0.88 110.6M
2023-01-17 0.89 0.89 0.88 0.88 101.5M
2023-01-16 0.87 0.89 0.87 0.89 178.6M
2023-01-13 0.86 0.87 0.86 0.87 184.5M
2023-01-12 0.86 0.87 0.86 0.86 178.1M
2023-01-11 0.86 0.87 0.86 0.86 135.3M
2023-01-10 0.86 0.87 0.86 0.86 197.8M
2023-01-09 0.86 0.87 0.85 0.87 157.4M
2023-01-06 0.86 0.86 0.85 0.86 113.1M
2023-01-05 0.85 0.86 0.85 0.86 151.3M
2023-01-04 0.85 0.85 0.85 0.85 102.2M
2023-01-03 0.86 0.86 0.84 0.85 126.3M