Fullgoal CSI Chip Industry ETF (516640)

516640
🏛️ 중국 →
1.12
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
2022-12-30 0.61 0.61 0.60 0.60 69.8M
2022-12-29 0.60 0.61 0.60 0.61 53.5M
2022-12-28 0.61 0.61 0.60 0.61 60.1M
2022-12-27 0.61 0.61 0.60 0.61 51.7M
2022-12-26 0.59 0.61 0.59 0.60 67.1M
2022-12-23 0.60 0.60 0.59 0.59 80.7M
2022-12-22 0.61 0.62 0.60 0.60 78.0M
2022-12-21 0.62 0.63 0.61 0.61 92.8M
2022-12-20 0.62 0.63 0.62 0.62 103.3M
2022-12-19 0.64 0.64 0.62 0.62 88.7M
2022-12-16 0.65 0.65 0.64 0.64 91.8M
2022-12-15 0.64 0.66 0.63 0.65 144.7M
2022-12-14 0.67 0.67 0.64 0.64 131.3M
2022-12-13 0.65 0.65 0.64 0.64 78.2M
2022-12-12 0.64 0.66 0.64 0.65 125.1M
2022-12-09 0.64 0.64 0.63 0.64 93.0M
2022-12-08 0.64 0.64 0.63 0.64 84.1M
2022-12-07 0.65 0.65 0.64 0.64 92.5M
2022-12-06 0.63 0.65 0.63 0.65 159.8M
2022-12-05 0.63 0.64 0.63 0.64 91.5M
2022-12-02 0.63 0.64 0.63 0.63 80.6M
2022-12-01 0.63 0.64 0.63 0.64 128.5M
2022-11-30 0.63 0.63 0.62 0.63 87.3M
2022-11-29 0.62 0.63 0.62 0.63 87.7M
2022-11-28 0.62 0.62 0.61 0.62 82.1M
2022-11-25 0.63 0.64 0.63 0.63 81.8M
2022-11-24 0.64 0.64 0.63 0.63 90.2M
2022-11-23 0.64 0.65 0.63 0.64 82.5M
2022-11-22 0.65 0.66 0.64 0.64 86.6M
2022-11-21 0.65 0.66 0.64 0.65 73.2M
2022-11-18 0.66 0.68 0.65 0.65 86.9M
2022-11-17 0.65 0.68 0.64 0.67 123.6M
2022-11-16 0.67 0.67 0.65 0.66 80.7M
2022-11-15 0.63 0.67 0.62 0.67 128.3M
2022-11-14 0.62 0.64 0.62 0.63 91.4M
2022-11-11 0.63 0.64 0.62 0.62 79.5M
2022-11-10 0.63 0.63 0.61 0.62 74.8M
2022-11-09 0.64 0.64 0.63 0.63 71.2M
2022-11-08 0.65 0.65 0.63 0.64 71.0M
2022-11-07 0.65 0.66 0.64 0.65 77.1M
2022-11-04 0.65 0.66 0.64 0.65 82.7M
2022-11-03 0.62 0.65 0.62 0.65 88.9M
2022-11-02 0.62 0.63 0.62 0.63 75.5M
2022-11-01 0.62 0.62 0.61 0.62 76.0M
2022-10-31 0.60 0.62 0.58 0.62 79.7M
2022-10-28 0.61 0.63 0.60 0.61 77.9M
2022-10-27 0.61 0.63 0.60 0.62 84.2M
2022-10-26 0.59 0.62 0.59 0.61 83.9M
2022-10-25 0.60 0.60 0.59 0.59 63.3M
2022-10-24 0.60 0.62 0.59 0.60 75.3M
2022-10-21 0.61 0.61 0.59 0.60 71.3M
2022-10-20 0.58 0.61 0.58 0.61 98.4M
2022-10-19 0.59 0.59 0.58 0.58 61.9M
2022-10-18 0.59 0.59 0.58 0.59 66.2M
2022-10-17 0.57 0.59 0.57 0.59 78.5M
2022-10-14 0.57 0.58 0.56 0.58 78.1M
2022-10-13 0.56 0.57 0.56 0.56 77.6M
2022-10-12 0.54 0.57 0.54 0.57 90.0M
2022-10-11 0.55 0.55 0.54 0.54 78.8M
2022-10-10 0.59 0.59 0.55 0.55 92.6M
2022-09-30 0.61 0.61 0.59 0.59 62.8M
2022-09-29 0.61 0.62 0.60 0.61 55.0M
2022-09-28 0.62 0.62 0.61 0.61 55.3M
2022-09-27 0.61 0.62 0.61 0.62 67.1M
2022-09-26 0.61 0.62 0.61 0.61 59.8M
2022-09-23 0.63 0.63 0.61 0.61 71.1M
2022-09-22 0.63 0.64 0.63 0.63 67.3M
2022-09-21 0.64 0.64 0.63 0.63 74.7M
2022-09-20 0.65 0.65 0.64 0.65 59.2M
2022-09-19 0.66 0.67 0.64 0.65 62.8M
2022-09-16 0.67 0.68 0.66 0.66 91.8M
2022-09-15 0.69 0.69 0.66 0.67 82.5M
2022-09-14 0.68 0.69 0.68 0.69 68.3M
2022-09-13 0.69 0.70 0.69 0.69 61.0M
2022-09-09 0.69 0.69 0.68 0.69 57.8M
2022-09-08 0.70 0.70 0.69 0.69 95.8M
2022-09-07 0.68 0.71 0.68 0.70 78.3M
2022-09-06 0.68 0.68 0.67 0.68 48.3M
2022-09-05 0.68 0.68 0.67 0.68 52.9M