Fullgoal CSI-HK Connect Internet ETF (159792)

159792
🏛️ 중국 →
1.04
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 0.55 0.56 0.54 0.55 812.6M
2023-12-28 0.54 0.56 0.54 0.55 1,516.4M
2023-12-27 0.53 0.54 0.53 0.54 971.7M
2023-12-26 0.53 0.53 0.52 0.53 573.4M
2023-12-25 0.53 0.53 0.52 0.53 597.4M
2023-12-22 0.56 0.56 0.52 0.53 1,560.5M
2023-12-21 0.55 0.56 0.55 0.56 1,032.4M
2023-12-20 0.56 0.56 0.56 0.56 632.4M
2023-12-19 0.56 0.56 0.56 0.56 1,026.0M
2023-12-18 0.57 0.57 0.56 0.57 669.6M
2023-12-15 0.57 0.58 0.57 0.57 986.0M
2023-12-14 0.57 0.57 0.56 0.56 1,011.3M
2023-12-13 0.57 0.57 0.56 0.56 1,336.2M
2023-12-12 0.56 0.57 0.56 0.57 1,487.8M
2023-12-11 0.56 0.57 0.55 0.56 1,672.8M
2023-12-08 0.57 0.58 0.56 0.57 979.9M
2023-12-07 0.57 0.57 0.56 0.57 788.8M
2023-12-06 0.56 0.58 0.56 0.57 1,654.8M
2023-12-05 0.58 0.58 0.56 0.56 1,111.6M
2023-12-04 0.59 0.59 0.57 0.57 609.3M
2023-12-01 0.59 0.59 0.58 0.59 947.7M
2023-11-30 0.59 0.59 0.58 0.59 736.2M
2023-11-29 0.61 0.61 0.59 0.59 873.8M
2023-11-28 0.62 0.62 0.61 0.61 620.8M
2023-11-27 0.62 0.62 0.61 0.62 598.2M
2023-11-24 0.63 0.63 0.62 0.62 499.9M
2023-11-23 0.62 0.63 0.62 0.63 779.8M
2023-11-22 0.63 0.63 0.62 0.62 694.5M
2023-11-21 0.64 0.65 0.63 0.63 1,129.1M
2023-11-20 0.63 0.64 0.62 0.63 1,040.2M
2023-11-17 0.63 0.63 0.62 0.63 666.1M
2023-11-16 0.65 0.66 0.63 0.64 951.9M
2023-11-15 0.65 0.65 0.64 0.65 1,006.3M
2023-11-14 0.64 0.64 0.63 0.63 668.5M
2023-11-13 0.63 0.63 0.62 0.63 601.8M
2023-11-10 0.63 0.63 0.62 0.62 728.3M
2023-11-09 0.64 0.65 0.64 0.64 577.7M
2023-11-08 0.64 0.65 0.64 0.64 918.0M
2023-11-07 0.63 0.64 0.63 0.64 798.8M
2023-11-06 0.63 0.64 0.63 0.64 1,116.5M
2023-11-03 0.60 0.62 0.60 0.62 1,173.2M
2023-11-02 0.60 0.61 0.59 0.60 814.3M
2023-11-01 0.60 0.60 0.58 0.59 1,000.7M
2023-10-31 0.60 0.60 0.59 0.59 721.5M
2023-10-30 0.58 0.60 0.58 0.60 1,451.0M
2023-10-27 0.58 0.59 0.58 0.59 1,432.7M
2023-10-26 0.58 0.59 0.57 0.58 814.3M
2023-10-25 0.59 0.60 0.58 0.58 1,256.3M
2023-10-24 0.58 0.58 0.57 0.58 1,019.8M
2023-10-23 0.58 0.59 0.57 0.58 258.0M
2023-10-20 0.59 0.59 0.59 0.59 670.4M
2023-10-19 0.59 0.60 0.59 0.59 700.0M
2023-10-18 0.61 0.61 0.60 0.60 679.1M
2023-10-17 0.61 0.62 0.61 0.61 589.6M
2023-10-16 0.62 0.62 0.60 0.61 895.9M
2023-10-13 0.62 0.62 0.61 0.62 878.5M
2023-10-12 0.63 0.64 0.63 0.63 650.4M
2023-10-11 0.62 0.63 0.62 0.62 786.3M
2023-10-10 0.61 0.62 0.61 0.61 727.8M
2023-10-09 0.60 0.60 0.59 0.60 526.6M
2023-09-28 0.61 0.61 0.59 0.60 1,189.1M
2023-09-27 0.61 0.61 0.60 0.61 838.8M
2023-09-26 0.61 0.61 0.60 0.61 997.9M
2023-09-25 0.62 0.62 0.61 0.61 553.8M
2023-09-22 0.60 0.62 0.60 0.62 1,549.0M
2023-09-21 0.61 0.61 0.60 0.60 899.6M
2023-09-20 0.62 0.62 0.61 0.62 1,110.3M
2023-09-19 0.63 0.63 0.62 0.62 640.1M
2023-09-18 0.63 0.64 0.63 0.63 623.2M
2023-09-15 0.64 0.64 0.63 0.64 804.5M
2023-09-14 0.64 0.64 0.63 0.64 863.6M
2023-09-13 0.64 0.64 0.63 0.63 713.1M
2023-09-12 0.64 0.64 0.63 0.64 743.4M
2023-09-11 0.63 0.64 0.63 0.64 812.2M
2023-09-08 0.63 0.64 0.63 0.63 239.5M
2023-09-07 0.65 0.65 0.64 0.64 761.3M
2023-09-06 0.65 0.65 0.64 0.65 904.8M
2023-09-05 0.66 0.66 0.65 0.65 782.3M
2023-09-04 0.66 0.67 0.66 0.67 1,041.4M
2023-09-01 0.66 0.66 0.65 0.66 143.1M
2023-08-31 0.67 0.67 0.65 0.65 947.4M
2023-08-30 0.68 0.68 0.66 0.66 1,097.7M
2023-08-29 0.67 0.68 0.66 0.67 1,117.6M
2023-08-28 0.69 0.69 0.66 0.66 1,382.5M
2023-08-25 0.66 0.66 0.65 0.65 985.8M
2023-08-24 0.65 0.67 0.64 0.67 1,548.3M
2023-08-23 0.64 0.65 0.63 0.64 879.5M
2023-08-22 0.63 0.64 0.62 0.64 1,100.5M
2023-08-21 0.64 0.64 0.62 0.63 773.9M
2023-08-18 0.66 0.66 0.64 0.64 916.6M
2023-08-17 0.65 0.67 0.64 0.67 1,392.6M
2023-08-16 0.66 0.67 0.65 0.66 868.4M
2023-08-15 0.66 0.67 0.66 0.66 1,069.8M
2023-08-14 0.66 0.66 0.65 0.66 1,443.5M
2023-08-11 0.69 0.69 0.67 0.67 1,384.3M
2023-08-10 0.68 0.68 0.67 0.68 941.1M
2023-08-09 0.67 0.68 0.67 0.68 778.6M
2023-08-08 0.68 0.69 0.68 0.68 809.7M
2023-08-07 0.69 0.70 0.68 0.69 739.2M
2023-08-04 0.70 0.71 0.69 0.69 999.4M
2023-08-03 0.67 0.69 0.67 0.69 869.4M
2023-08-02 0.70 0.70 0.67 0.67 1,429.0M
2023-08-01 0.71 0.72 0.69 0.69 1,569.8M
2023-07-31 0.71 0.72 0.70 0.70 1,281.6M
2023-07-28 0.66 0.69 0.66 0.69 1,084.8M
2023-07-27 0.66 0.67 0.66 0.66 833.4M
2023-07-26 0.66 0.66 0.65 0.66 821.5M
2023-07-25 0.65 0.66 0.65 0.66 1,055.0M
2023-07-24 0.63 0.64 0.62 0.63 769.8M
2023-07-21 0.63 0.64 0.63 0.64 648.9M
2023-07-20 0.64 0.65 0.63 0.63 703.6M
2023-07-19 0.63 0.64 0.62 0.64 1,078.6M
2023-07-18 0.65 0.65 0.64 0.64 661.5M
2023-07-17 0.65 0.65 0.64 0.64 255.5M
2023-07-14 0.66 0.67 0.65 0.65 637.0M
2023-07-13 0.64 0.66 0.64 0.66 2,039.0M
2023-07-12 0.62 0.63 0.62 0.62 1,008.9M
2023-07-11 0.62 0.62 0.62 0.62 561.6M
2023-07-10 0.62 0.62 0.61 0.61 662.4M
2023-07-07 0.61 0.62 0.60 0.61 1,069.8M
2023-07-06 0.63 0.63 0.61 0.62 1,031.7M
2023-07-05 0.63 0.64 0.63 0.63 646.4M
2023-07-04 0.63 0.64 0.63 0.64 974.5M
2023-07-03 0.62 0.64 0.62 0.63 1,697.4M
2023-06-30 0.62 0.62 0.61 0.62 797.3M
2023-06-29 0.63 0.63 0.62 0.62 729.9M
2023-06-28 0.63 0.64 0.62 0.63 1,853.0M
2023-06-27 0.62 0.63 0.62 0.63 739.8M
2023-06-26 0.61 0.62 0.61 0.62 1,578.4M
2023-06-21 0.63 0.64 0.62 0.62 903.7M
2023-06-20 0.66 0.66 0.64 0.64 1,956.8M
2023-06-19 0.67 0.67 0.65 0.65 1,607.3M
2023-06-16 0.67 0.68 0.66 0.67 775.0M
2023-06-15 0.65 0.66 0.65 0.66 1,345.7M
2023-06-14 0.65 0.66 0.64 0.64 968.1M
2023-06-13 0.63 0.65 0.63 0.65 711.3M
2023-06-12 0.63 0.63 0.62 0.63 689.4M
2023-06-09 0.63 0.63 0.62 0.63 595.4M
2023-06-08 0.63 0.63 0.62 0.62 727.1M
2023-06-07 0.63 0.63 0.63 0.63 670.0M
2023-06-06 0.62 0.63 0.61 0.62 705.0M
2023-06-05 0.62 0.63 0.62 0.62 1,340.6M
2023-06-02 0.60 0.63 0.60 0.62 1,166.4M
2023-06-01 0.58 0.60 0.58 0.59 1,062.0M
2023-05-31 0.59 0.59 0.57 0.58 727.3M
2023-05-30 0.59 0.60 0.58 0.60 697.6M
2023-05-29 0.60 0.61 0.58 0.59 791.6M
2023-05-26 0.60 0.60 0.59 0.60 191.5M
2023-05-25 0.60 0.61 0.59 0.60 662.2M
2023-05-24 0.61 0.62 0.61 0.61 564.6M
2023-05-23 0.63 0.63 0.62 0.62 617.2M
2023-05-22 0.61 0.63 0.61 0.63 843.7M
2023-05-19 0.62 0.62 0.61 0.61 646.6M
2023-05-18 0.62 0.62 0.61 0.62 749.8M
2023-05-17 0.63 0.63 0.62 0.62 516.1M
2023-05-16 0.63 0.63 0.62 0.62 556.6M
2023-05-15 0.61 0.63 0.61 0.63 976.6M
2023-05-12 0.62 0.62 0.61 0.61 935.6M
2023-05-11 0.62 0.62 0.60 0.61 551.6M
2023-05-10 0.61 0.62 0.61 0.62 615.0M
2023-05-09 0.63 0.63 0.61 0.61 711.9M
2023-05-08 0.63 0.64 0.63 0.63 508.2M
2023-05-05 0.63 0.64 0.62 0.63 871.4M
2023-05-04 0.63 0.63 0.62 0.62 631.7M
2023-04-28 0.63 0.64 0.63 0.64 1,200.3M
2023-04-27 0.63 0.63 0.62 0.63 612.5M
2023-04-26 0.62 0.64 0.62 0.63 962.7M
2023-04-25 0.63 0.63 0.61 0.62 985.1M
2023-04-24 0.64 0.64 0.63 0.63 847.6M
2023-04-21 0.65 0.66 0.64 0.64 835.4M
2023-04-20 0.66 0.66 0.65 0.66 743.2M
2023-04-19 0.67 0.67 0.66 0.66 831.3M
2023-04-18 0.67 0.67 0.66 0.67 820.3M
2023-04-17 0.66 0.68 0.66 0.67 984.5M
2023-04-14 0.67 0.67 0.66 0.66 1,243.1M
2023-04-13 0.66 0.67 0.65 0.66 1,042.9M
2023-04-12 0.68 0.69 0.67 0.67 842.1M
2023-04-11 0.70 0.70 0.67 0.68 828.9M
2023-04-10 0.69 0.69 0.69 0.69 228.9M
2023-04-07 0.68 0.69 0.68 0.69 467.0M
2023-04-06 0.68 0.68 0.67 0.68 1,043.0M
2023-04-04 0.69 0.69 0.68 0.69 922.3M
2023-04-03 0.68 0.69 0.68 0.69 1,514.2M
2023-03-31 0.69 0.70 0.68 0.68 921.2M
2023-03-30 0.69 0.70 0.68 0.68 1,055.6M
2023-03-29 0.70 0.71 0.69 0.69 1,256.3M
2023-03-28 0.68 0.69 0.67 0.68 1,159.5M
2023-03-27 0.69 0.70 0.67 0.68 1,456.2M
2023-03-24 0.68 0.70 0.68 0.69 1,388.4M
2023-03-23 0.65 0.68 0.65 0.68 1,642.3M
2023-03-22 0.65 0.66 0.65 0.65 1,199.2M
2023-03-21 0.64 0.64 0.63 0.64 874.2M
2023-03-20 0.65 0.65 0.62 0.63 869.6M
2023-03-17 0.64 0.66 0.64 0.65 1,480.3M
2023-03-16 0.63 0.64 0.62 0.62 1,323.0M
2023-03-15 0.63 0.65 0.63 0.63 1,166.0M
2023-03-14 0.63 0.64 0.62 0.62 913.2M
2023-03-13 0.63 0.65 0.63 0.64 1,555.3M
2023-03-10 0.64 0.64 0.63 0.63 1,203.6M
2023-03-09 0.66 0.66 0.65 0.65 561.1M
2023-03-08 0.67 0.67 0.65 0.66 848.0M
2023-03-07 0.69 0.70 0.67 0.67 1,079.2M
2023-03-06 0.69 0.70 0.68 0.69 877.5M
2023-03-03 0.70 0.71 0.69 0.70 829.3M
2023-03-02 0.68 0.69 0.68 0.69 1,020.1M
2023-03-01 0.66 0.69 0.66 0.69 1,550.1M
2023-02-28 0.67 0.67 0.65 0.66 1,023.7M
2023-02-27 0.66 0.67 0.65 0.66 1,208.0M
2023-02-24 0.67 0.67 0.66 0.67 743.3M
2023-02-23 0.67 0.68 0.66 0.67 1,101.8M
2023-02-22 0.67 0.68 0.66 0.67 1,164.5M
2023-02-21 0.70 0.70 0.68 0.68 963.7M
2023-02-20 0.69 0.70 0.68 0.70 1,060.2M
2023-02-17 0.71 0.72 0.69 0.69 600.9M
2023-02-16 0.70 0.73 0.70 0.71 821.2M
2023-02-15 0.71 0.71 0.69 0.70 562.6M
2023-02-14 0.72 0.72 0.70 0.71 370.6M
2023-02-13 0.71 0.72 0.70 0.71 693.3M
2023-02-10 0.73 0.74 0.71 0.71 701.8M
2023-02-09 0.71 0.74 0.71 0.74 642.5M
2023-02-08 0.73 0.73 0.71 0.71 729.1M
2023-02-07 0.73 0.74 0.73 0.73 495.4M
2023-02-06 0.75 0.75 0.73 0.73 572.0M
2023-02-03 0.76 0.76 0.75 0.76 662.2M
2023-02-02 0.77 0.78 0.76 0.77 432.6M
2023-02-01 0.75 0.77 0.74 0.76 932.1M
2023-01-31 0.76 0.76 0.73 0.73 656.3M
2023-01-30 0.77 0.78 0.75 0.75 647.1M
2023-01-20 0.73 0.75 0.73 0.74 770.4M
2023-01-19 0.73 0.73 0.72 0.72 371.9M
2023-01-18 0.72 0.74 0.72 0.73 685.0M
2023-01-17 0.72 0.74 0.72 0.72 484.8M
2023-01-16 0.75 0.75 0.72 0.72 790.3M
2023-01-13 0.73 0.74 0.72 0.74 729.0M
2023-01-12 0.75 0.76 0.72 0.73 874.2M
2023-01-11 0.77 0.77 0.75 0.75 615.4M
2023-01-10 0.76 0.76 0.75 0.76 457.5M
2023-01-09 0.75 0.77 0.75 0.76 785.4M
2023-01-06 0.76 0.77 0.74 0.74 1,148.7M
2023-01-05 0.79 0.79 0.76 0.76 986.2M
2023-01-04 0.73 0.76 0.73 0.75 1,120.6M
2023-01-03 0.71 0.73 0.69 0.72 923.3M