Fullgoal CSI STAR

588380
🏛️ 중국 →
0.93
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 0.50 0.51 0.50 0.50 60.2M
2023-12-28 0.49 0.50 0.49 0.50 87.1M
2023-12-27 0.49 0.49 0.48 0.49 51.3M
2023-12-26 0.49 0.49 0.48 0.48 75.1M
2023-12-25 0.49 0.49 0.49 0.49 59.6M
2023-12-22 0.49 0.50 0.49 0.49 93.3M
2023-12-21 0.48 0.50 0.48 0.49 77.4M
2023-12-20 0.49 0.49 0.48 0.48 61.1M
2023-12-19 0.49 0.49 0.49 0.49 84.4M
2023-12-18 0.49 0.49 0.49 0.49 64.7M
2023-12-15 0.50 0.50 0.49 0.49 61.7M
2023-12-14 0.50 0.51 0.50 0.50 57.3M
2023-12-13 0.51 0.51 0.50 0.50 53.3M
2023-12-12 0.51 0.51 0.51 0.51 48.4M
2023-12-11 0.51 0.51 0.50 0.51 69.5M
2023-12-08 0.50 0.50 0.49 0.50 52.8M
2023-12-07 0.50 0.50 0.49 0.50 61.0M
2023-12-06 0.50 0.50 0.50 0.50 71.3M
2023-12-05 0.51 0.51 0.50 0.50 69.1M
2023-12-04 0.51 0.51 0.51 0.51 47.4M
2023-12-01 0.51 0.51 0.51 0.51 61.5M
2023-11-30 0.51 0.51 0.51 0.51 50.4M
2023-11-29 0.51 0.51 0.51 0.51 48.8M
2023-11-28 0.51 0.51 0.51 0.51 50.4M
2023-11-27 0.51 0.51 0.51 0.51 49.5M
2023-11-24 0.52 0.52 0.51 0.51 56.1M
2023-11-23 0.52 0.52 0.51 0.52 53.3M
2023-11-22 0.52 0.52 0.52 0.52 59.1M
2023-11-21 0.53 0.53 0.52 0.52 66.6M
2023-11-20 0.53 0.53 0.52 0.53 42.8M
2023-11-17 0.53 0.53 0.52 0.53 68.6M
2023-11-16 0.53 0.53 0.52 0.52 65.8M
2023-11-15 0.54 0.54 0.53 0.53 63.1M
2023-11-14 0.53 0.54 0.53 0.53 84.1M
2023-11-13 0.53 0.54 0.53 0.53 182.4M
2023-11-10 0.53 0.53 0.53 0.53 74.8M
2023-11-09 0.53 0.54 0.53 0.53 78.6M
2023-11-08 0.53 0.54 0.53 0.54 88.8M
2023-11-07 0.53 0.54 0.53 0.53 70.0M
2023-11-06 0.52 0.54 0.52 0.53 203.7M
2023-11-03 0.51 0.52 0.51 0.52 192.0M
2023-11-02 0.52 0.52 0.51 0.51 206.8M
2023-11-01 0.52 0.52 0.51 0.51 112.7M
2023-10-31 0.52 0.52 0.51 0.52 320.0M
2023-10-30 0.50 0.52 0.50 0.52 122.1M
2023-10-27 0.49 0.51 0.49 0.50 135.8M
2023-10-26 0.49 0.49 0.48 0.49 121.5M
2023-10-25 0.50 0.50 0.49 0.49 103.8M
2023-10-24 0.50 0.50 0.49 0.50 103.3M
2023-10-23 0.50 0.50 0.49 0.49 111.1M
2023-10-20 0.51 0.51 0.50 0.50 90.3M
2023-10-19 0.51 0.51 0.51 0.51 88.9M
2023-10-18 0.52 0.52 0.51 0.51 74.6M
2023-10-17 0.52 0.52 0.52 0.52 83.1M
2023-10-16 0.53 0.53 0.51 0.52 88.7M
2023-10-13 0.53 0.53 0.53 0.53 71.6M
2023-10-12 0.53 0.53 0.53 0.53 80.2M
2023-10-11 0.52 0.53 0.52 0.53 90.6M
2023-10-10 0.53 0.53 0.52 0.52 84.2M
2023-10-09 0.52 0.53 0.52 0.53 89.9M
2023-09-28 0.52 0.53 0.52 0.52 86.4M
2023-09-27 0.52 0.53 0.52 0.52 88.9M
2023-09-26 0.52 0.52 0.52 0.52 63.9M
2023-09-25 0.52 0.52 0.52 0.52 92.4M
2023-09-22 0.51 0.52 0.51 0.52 109.4M
2023-09-21 0.52 0.52 0.51 0.51 101.7M
2023-09-20 0.52 0.52 0.51 0.52 119.9M
2023-09-19 0.52 0.52 0.52 0.52 81.5M
2023-09-18 0.52 0.53 0.52 0.52 112.2M
2023-09-15 0.52 0.53 0.52 0.52 104.7M
2023-09-14 0.53 0.53 0.52 0.52 96.5M
2023-09-13 0.53 0.53 0.52 0.53 124.3M
2023-09-12 0.53 0.54 0.53 0.53 91.5M
2023-09-11 0.53 0.54 0.53 0.53 103.5M
2023-09-08 0.54 0.54 0.53 0.53 81.7M
2023-09-07 0.55 0.55 0.53 0.54 120.5M
2023-09-06 0.55 0.55 0.55 0.55 101.5M
2023-09-05 0.56 0.56 0.55 0.55 99.5M
2023-09-04 0.55 0.55 0.55 0.55 111.8M
2023-09-01 0.55 0.55 0.55 0.55 83.5M
2023-08-31 0.55 0.56 0.55 0.55 106.7M
2023-08-30 0.55 0.56 0.55 0.55 145.6M
2023-08-29 0.53 0.55 0.53 0.55 121.2M
2023-08-28 0.56 0.56 0.53 0.53 97.0M
2023-08-25 0.53 0.53 0.52 0.53 118.1M
2023-08-24 0.53 0.54 0.53 0.53 98.9M
2023-08-23 0.54 0.54 0.53 0.53 114.9M
2023-08-22 0.54 0.54 0.53 0.54 131.7M
2023-08-21 0.55 0.55 0.54 0.54 119.5M
2023-08-18 0.55 0.55 0.55 0.55 111.3M
2023-08-17 0.55 0.55 0.54 0.55 130.2M
2023-08-16 0.55 0.56 0.55 0.55 141.3M
2023-08-15 0.56 0.56 0.55 0.55 149.6M
2023-08-14 0.56 0.56 0.56 0.56 111.3M
2023-08-11 0.58 0.58 0.56 0.56 134.5M
2023-08-10 0.58 0.58 0.57 0.58 82.2M
2023-08-09 0.58 0.58 0.57 0.58 120.1M
2023-08-08 0.58 0.58 0.57 0.58 117.5M
2023-08-07 0.58 0.58 0.57 0.58 166.9M
2023-08-04 0.58 0.59 0.58 0.58 142.6M
2023-08-03 0.58 0.58 0.57 0.58 128.6M
2023-08-02 0.58 0.58 0.57 0.58 103.8M
2023-08-01 0.58 0.58 0.57 0.58 111.8M
2023-07-31 0.58 0.58 0.58 0.58 126.1M
2023-07-28 0.57 0.58 0.57 0.57 218.3M
2023-07-27 0.57 0.57 0.57 0.57 212.2M
2023-07-26 0.57 0.57 0.57 0.57 164.3M
2023-07-25 0.57 0.57 0.56 0.57 196.8M
2023-07-24 0.57 0.57 0.56 0.56 338.2M
2023-07-21 0.57 0.57 0.56 0.56 98.1M
2023-07-20 0.57 0.58 0.57 0.57 132.6M
2023-07-19 0.58 0.58 0.57 0.57 113.6M
2023-07-18 0.58 0.58 0.58 0.58 113.4M
2023-07-17 0.58 0.58 0.58 0.58 96.1M
2023-07-14 0.59 0.59 0.58 0.58 101.6M
2023-07-13 0.58 0.59 0.58 0.59 98.3M
2023-07-12 0.58 0.58 0.58 0.58 114.1M
2023-07-11 0.58 0.58 0.58 0.58 114.4M
2023-07-10 0.58 0.58 0.58 0.58 107.8M
2023-07-07 0.58 0.58 0.57 0.57 114.1M
2023-07-06 0.58 0.59 0.58 0.58 121.1M
2023-07-05 0.59 0.59 0.58 0.59 103.4M
2023-07-04 0.58 0.59 0.58 0.59 100.1M
2023-07-03 0.58 0.59 0.58 0.58 138.8M
2023-06-30 0.57 0.58 0.57 0.58 142.2M
2023-06-29 0.58 0.58 0.57 0.57 170.1M
2023-06-28 0.58 0.58 0.57 0.58 138.7M
2023-06-27 0.58 0.58 0.57 0.58 145.2M
2023-06-26 0.57 0.58 0.57 0.58 152.4M
2023-06-21 0.59 0.59 0.58 0.58 140.7M
2023-06-20 0.59 0.60 0.59 0.59 123.3M
2023-06-19 0.59 0.60 0.59 0.59 106.6M
2023-06-16 0.58 0.60 0.58 0.60 161.5M
2023-06-15 0.57 0.59 0.57 0.59 153.2M
2023-06-14 0.57 0.58 0.57 0.57 130.2M
2023-06-13 0.57 0.58 0.57 0.58 147.9M
2023-06-12 0.57 0.57 0.56 0.57 126.8M
2023-06-09 0.56 0.57 0.56 0.57 135.2M
2023-06-08 0.57 0.57 0.56 0.56 147.2M
2023-06-07 0.58 0.58 0.56 0.57 133.2M
2023-06-06 0.59 0.59 0.57 0.58 156.9M
2023-06-05 0.59 0.60 0.59 0.59 131.5M
2023-06-02 0.59 0.60 0.59 0.59 150.5M
2023-06-01 0.59 0.60 0.58 0.59 142.6M
2023-05-31 0.59 0.59 0.58 0.59 170.7M
2023-05-30 0.59 0.59 0.58 0.59 188.9M
2023-05-29 0.60 0.60 0.58 0.59 137.2M
2023-05-26 0.59 0.59 0.59 0.59 129.2M
2023-05-25 0.59 0.59 0.59 0.59 144.2M
2023-05-24 0.59 0.60 0.59 0.59 143.5M
2023-05-23 0.60 0.60 0.59 0.59 138.1M
2023-05-22 0.60 0.60 0.60 0.60 127.9M
2023-05-19 0.60 0.60 0.60 0.60 125.5M
2023-05-18 0.60 0.60 0.59 0.60 130.3M
2023-05-17 0.60 0.60 0.60 0.60 136.5M
2023-05-16 0.60 0.60 0.60 0.60 142.9M
2023-05-15 0.59 0.60 0.59 0.60 143.4M
2023-05-12 0.60 0.60 0.59 0.59 130.6M
2023-05-11 0.59 0.60 0.59 0.60 138.2M
2023-05-10 0.59 0.59 0.58 0.59 151.0M
2023-05-09 0.60 0.60 0.59 0.59 162.1M
2023-05-08 0.60 0.60 0.59 0.60 139.0M
2023-05-05 0.60 0.60 0.60 0.60 155.3M
2023-05-04 0.61 0.61 0.60 0.60 175.5M
2023-04-28 0.61 0.62 0.61 0.62 141.1M
2023-04-27 0.60 0.61 0.60 0.61 146.6M
2023-04-26 0.60 0.61 0.60 0.61 161.3M
2023-04-25 0.61 0.61 0.59 0.60 170.8M
2023-04-24 0.62 0.62 0.61 0.61 166.6M
2023-04-21 0.64 0.64 0.62 0.62 141.3M
2023-04-20 0.64 0.64 0.63 0.64 146.5M
2023-04-19 0.64 0.64 0.64 0.64 123.2M
2023-04-18 0.65 0.65 0.64 0.64 139.4M
2023-04-17 0.64 0.65 0.64 0.65 133.0M
2023-04-14 0.63 0.64 0.63 0.64 168.0M
2023-04-13 0.64 0.64 0.63 0.63 147.6M
2023-04-12 0.64 0.64 0.64 0.64 138.7M
2023-04-11 0.64 0.65 0.64 0.64 156.8M
2023-04-10 0.65 0.65 0.64 0.64 154.6M
2023-04-07 0.64 0.65 0.64 0.65 153.3M
2023-04-06 0.64 0.65 0.64 0.64 207.6M
2023-04-04 0.64 0.64 0.63 0.64 159.3M
2023-04-03 0.63 0.64 0.63 0.64 169.6M
2023-03-31 0.63 0.63 0.62 0.63 156.7M
2023-03-30 0.62 0.63 0.62 0.63 157.8M
2023-03-29 0.62 0.63 0.62 0.62 257.3M
2023-03-28 0.62 0.63 0.62 0.62 143.3M
2023-03-27 0.62 0.63 0.62 0.62 172.5M
2023-03-24 0.62 0.62 0.62 0.62 184.2M
2023-03-23 0.62 0.62 0.62 0.62 161.5M
2023-03-22 0.62 0.62 0.62 0.62 177.1M
2023-03-21 0.61 0.62 0.61 0.62 185.3M
2023-03-20 0.61 0.62 0.60 0.61 172.2M
2023-03-17 0.61 0.61 0.60 0.61 183.0M
2023-03-16 0.61 0.62 0.61 0.61 195.7M
2023-03-15 0.62 0.63 0.62 0.62 154.2M
2023-03-14 0.62 0.62 0.61 0.62 165.3M
2023-03-13 0.62 0.62 0.62 0.62 182.6M
2023-03-10 0.62 0.63 0.62 0.62 177.6M
2023-03-09 0.62 0.62 0.62 0.62 128.3M
2023-03-08 0.62 0.62 0.62 0.62 177.3M
2023-03-07 0.63 0.63 0.62 0.62 159.4M
2023-03-06 0.63 0.63 0.62 0.63 164.0M
2023-03-03 0.62 0.63 0.62 0.63 151.1M
2023-03-02 0.63 0.63 0.62 0.62 163.9M
2023-03-01 0.63 0.63 0.62 0.63 192.3M
2023-02-28 0.63 0.63 0.62 0.63 138.8M
2023-02-27 0.62 0.63 0.62 0.62 132.4M
2023-02-24 0.63 0.63 0.63 0.63 142.4M
2023-02-23 0.63 0.63 0.63 0.63 142.1M
2023-02-22 0.63 0.63 0.63 0.63 133.4M
2023-02-21 0.64 0.64 0.63 0.63 145.0M
2023-02-20 0.63 0.64 0.62 0.64 147.4M
2023-02-17 0.64 0.65 0.63 0.63 162.2M
2023-02-16 0.65 0.66 0.64 0.64 178.9M
2023-02-15 0.66 0.66 0.65 0.65 131.0M
2023-02-14 0.66 0.66 0.65 0.66 130.8M
2023-02-13 0.66 0.66 0.66 0.66 134.8M
2023-02-10 0.66 0.67 0.65 0.66 171.8M
2023-02-09 0.65 0.67 0.65 0.66 149.8M
2023-02-08 0.66 0.66 0.65 0.65 130.3M
2023-02-07 0.66 0.66 0.65 0.66 143.3M
2023-02-06 0.67 0.67 0.65 0.66 146.1M
2023-02-03 0.67 0.67 0.66 0.67 183.1M
2023-02-02 0.67 0.68 0.67 0.67 209.5M
2023-02-01 0.67 0.67 0.66 0.67 156.3M
2023-01-31 0.68 0.68 0.66 0.67 146.2M
2023-01-30 0.69 0.69 0.68 0.68 168.1M
2023-01-20 0.67 0.67 0.67 0.67 144.0M
2023-01-19 0.66 0.67 0.65 0.67 185.4M
2023-01-18 0.66 0.66 0.66 0.66 134.3M
2023-01-17 0.65 0.66 0.65 0.66 141.6M
2023-01-16 0.64 0.66 0.64 0.65 166.4M
2023-01-13 0.64 0.64 0.63 0.64 161.0M
2023-01-12 0.64 0.64 0.63 0.64 145.5M
2023-01-11 0.64 0.64 0.63 0.63 154.3M
2023-01-10 0.64 0.64 0.63 0.64 180.0M
2023-01-09 0.63 0.64 0.63 0.64 188.6M
2023-01-06 0.63 0.64 0.63 0.63 176.2M
2023-01-05 0.61 0.63 0.61 0.63 179.0M
2023-01-04 0.62 0.62 0.61 0.61 136.5M
2023-01-03 0.62 0.62 0.61 0.62 140.4M