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
2024-12-31 0.70 0.71 0.69 0.70 1,034.3M
2024-12-30 0.71 0.71 0.70 0.71 1,846.6M
2024-12-27 0.71 0.72 0.71 0.71 1,350.9M
2024-12-26 0.71 0.71 0.71 0.71 594.9M
2024-12-25 0.71 0.71 0.70 0.71 610.0M
2024-12-24 0.70 0.71 0.70 0.71 828.9M
2024-12-23 0.71 0.71 0.70 0.70 899.3M
2024-12-20 0.70 0.71 0.70 0.71 823.0M
2024-12-19 0.70 0.71 0.69 0.71 1,145.6M
2024-12-18 0.71 0.71 0.70 0.71 1,091.2M
2024-12-17 0.70 0.71 0.69 0.70 1,532.3M
2024-12-16 0.71 0.71 0.70 0.70 941.3M
2024-12-13 0.72 0.73 0.71 0.71 956.7M
2024-12-12 0.72 0.74 0.71 0.74 1,356.6M
2024-12-11 0.73 0.73 0.71 0.72 1,293.7M
2024-12-10 0.76 0.77 0.72 0.73 2,464.0M
2024-12-09 0.70 0.72 0.70 0.71 921.8M
2024-12-06 0.70 0.71 0.69 0.71 1,283.7M
2024-12-05 0.69 0.70 0.69 0.69 1,019.3M
2024-12-04 0.70 0.71 0.69 0.70 911.8M
2024-12-03 0.70 0.70 0.69 0.70 1,043.9M
2024-12-02 0.69 0.70 0.68 0.69 1,562.6M
2024-11-29 0.69 0.70 0.68 0.68 1,677.4M
2024-11-28 0.70 0.70 0.68 0.68 825.6M
2024-11-27 0.67 0.69 0.67 0.69 1,066.9M
2024-11-26 0.67 0.69 0.67 0.67 948.5M
2024-11-25 0.68 0.69 0.67 0.67 1,172.8M
2024-11-22 0.70 0.70 0.68 0.68 1,173.2M
2024-11-21 0.71 0.71 0.70 0.70 894.4M
2024-11-20 0.69 0.71 0.69 0.71 1,272.5M
2024-11-19 0.69 0.70 0.68 0.69 994.6M
2024-11-18 0.70 0.70 0.68 0.69 1,505.8M
2024-11-15 0.70 0.70 0.69 0.69 1,908.8M
2024-11-14 0.70 0.72 0.69 0.69 1,965.3M
2024-11-13 0.70 0.71 0.69 0.71 2,274.9M
2024-11-12 0.73 0.74 0.71 0.71 2,571.4M
2024-11-11 0.72 0.73 0.71 0.73 2,400.8M
2024-11-08 0.76 0.77 0.74 0.74 1,676.4M
2024-11-07 0.72 0.74 0.71 0.74 2,410.3M
2024-11-06 0.72 0.73 0.71 0.72 2,937.5M
2024-11-05 0.70 0.72 0.70 0.72 2,363.7M
2024-11-04 0.70 0.70 0.70 0.70 1,412.4M
2024-11-01 0.70 0.70 0.69 0.69 1,997.9M
2024-10-31 0.69 0.70 0.69 0.69 1,840.9M
2024-10-30 0.70 0.71 0.69 0.69 1,869.4M
2024-10-29 0.71 0.72 0.70 0.70 2,696.0M
2024-10-28 0.69 0.70 0.69 0.70 2,571.2M
2024-10-25 0.69 0.70 0.69 0.69 2,277.9M
2024-10-24 0.70 0.70 0.69 0.69 2,076.3M
2024-10-23 0.69 0.72 0.69 0.71 2,423.7M
2024-10-22 0.69 0.70 0.68 0.69 2,097.0M
2024-10-21 0.70 0.71 0.68 0.69 3,303.0M
2024-10-18 0.66 0.71 0.66 0.70 3,796.6M
2024-10-17 0.68 0.69 0.67 0.67 2,469.0M
2024-10-16 0.66 0.68 0.66 0.67 3,026.0M
2024-10-15 0.70 0.71 0.67 0.67 3,069.3M
2024-10-14 0.71 0.71 0.68 0.70 4,750.8M
2024-10-11 0.72 0.72 0.69 0.70 1,419.2M
2024-10-10 0.72 0.74 0.71 0.72 5,198.0M
2024-10-09 0.75 0.75 0.68 0.70 6,262.6M
2024-10-08 0.81 0.81 0.72 0.75 5,370.6M
2024-09-30 0.71 0.74 0.69 0.74 3,581.1M
2024-09-27 0.65 0.69 0.65 0.67 3,559.4M
2024-09-26 0.60 0.63 0.60 0.63 2,548.8M
2024-09-25 0.61 0.61 0.59 0.59 2,049.5M
2024-09-24 0.58 0.59 0.57 0.59 1,990.5M
2024-09-23 0.57 0.58 0.56 0.56 1,592.8M
2024-09-20 0.57 0.58 0.56 0.57 2,010.4M
2024-09-19 0.55 0.57 0.55 0.57 1,529.9M
2024-09-18 0.55 0.55 0.55 0.55 397.6M
2024-09-13 0.54 0.55 0.54 0.54 774.9M
2024-09-12 0.54 0.55 0.54 0.54 911.4M
2024-09-11 0.54 0.54 0.53 0.54 606.3M
2024-09-10 0.54 0.54 0.53 0.54 860.3M
2024-09-09 0.54 0.54 0.53 0.54 1,021.4M
2024-09-06 0.54 0.55 0.54 0.54 205.0M
2024-09-05 0.54 0.55 0.54 0.54 1,010.4M
2024-09-04 0.54 0.55 0.54 0.54 1,568.3M
2024-09-03 0.54 0.55 0.54 0.55 865.3M
2024-09-02 0.55 0.55 0.54 0.54 852.1M
2024-08-30 0.54 0.57 0.54 0.56 1,702.5M
2024-08-29 0.53 0.54 0.53 0.54 1,443.2M
2024-08-28 0.54 0.54 0.53 0.53 509.0M
2024-08-27 0.54 0.54 0.53 0.54 641.1M
2024-08-26 0.54 0.55 0.54 0.54 702.4M
2024-08-23 0.53 0.54 0.53 0.54 501.6M
2024-08-22 0.54 0.54 0.53 0.54 548.4M
2024-08-21 0.53 0.53 0.52 0.53 470.8M
2024-08-20 0.55 0.55 0.54 0.54 598.8M
2024-08-19 0.54 0.55 0.54 0.54 755.5M
2024-08-16 0.53 0.54 0.53 0.54 856.8M
2024-08-15 0.52 0.53 0.52 0.53 1,397.0M
2024-08-14 0.54 0.54 0.53 0.53 597.6M
2024-08-13 0.54 0.54 0.53 0.54 670.3M
2024-08-12 0.54 0.54 0.53 0.53 873.4M
2024-08-09 0.54 0.55 0.54 0.54 717.6M
2024-08-08 0.53 0.54 0.52 0.53 979.1M
2024-08-07 0.53 0.54 0.53 0.53 885.5M
2024-08-06 0.54 0.54 0.52 0.53 1,024.6M
2024-08-05 0.52 0.54 0.52 0.52 1,212.5M
2024-08-02 0.54 0.54 0.53 0.53 877.6M
2024-08-01 0.55 0.55 0.54 0.55 584.0M
2024-07-31 0.53 0.55 0.53 0.55 1,099.8M
2024-07-30 0.54 0.54 0.53 0.53 632.5M
2024-07-29 0.55 0.55 0.54 0.55 712.2M
2024-07-26 0.54 0.54 0.53 0.54 890.6M
2024-07-25 0.55 0.55 0.53 0.53 754.5M
2024-07-24 0.56 0.56 0.55 0.55 692.4M
2024-07-23 0.58 0.58 0.56 0.56 630.9M
2024-07-22 0.57 0.58 0.56 0.57 909.5M
2024-07-19 0.57 0.57 0.56 0.56 569.7M
2024-07-18 0.57 0.58 0.57 0.58 818.5M
2024-07-17 0.58 0.58 0.57 0.58 760.1M
2024-07-16 0.58 0.58 0.57 0.57 694.4M
2024-07-15 0.59 0.59 0.58 0.58 757.5M
2024-07-12 0.59 0.60 0.59 0.60 1,259.7M
2024-07-11 0.57 0.58 0.57 0.58 946.6M
2024-07-10 0.57 0.58 0.57 0.57 578.0M
2024-07-09 0.57 0.57 0.56 0.57 952.9M
2024-07-08 0.57 0.58 0.56 0.57 435.0M
2024-07-05 0.58 0.58 0.57 0.57 975.1M
2024-07-04 0.59 0.59 0.58 0.58 748.1M
2024-07-03 0.57 0.58 0.57 0.58 978.6M
2024-07-02 0.57 0.58 0.56 0.56 899.9M
2024-07-01 0.57 0.57 0.57 0.57 369.4M
2024-06-28 0.57 0.58 0.57 0.57 1,031.8M
2024-06-27 0.59 0.59 0.57 0.58 839.5M
2024-06-26 0.59 0.60 0.59 0.60 839.0M
2024-06-25 0.59 0.60 0.59 0.59 756.9M
2024-06-24 0.60 0.60 0.59 0.59 962.9M
2024-06-21 0.60 0.61 0.59 0.60 664.0M
2024-06-20 0.62 0.62 0.61 0.61 1,159.4M
2024-06-19 0.60 0.62 0.60 0.62 1,007.5M
2024-06-18 0.60 0.61 0.60 0.60 651.4M
2024-06-17 0.60 0.60 0.60 0.60 702.6M
2024-06-14 0.60 0.61 0.60 0.60 971.5M
2024-06-13 0.60 0.60 0.59 0.60 814.2M
2024-06-12 0.60 0.60 0.59 0.59 1,182.5M
2024-06-11 0.59 0.60 0.59 0.60 1,047.5M
2024-06-07 0.61 0.61 0.60 0.60 941.9M
2024-06-06 0.61 0.62 0.61 0.61 1,076.3M
2024-06-05 0.61 0.62 0.60 0.61 1,044.4M
2024-06-04 0.60 0.61 0.60 0.61 1,046.9M
2024-06-03 0.60 0.61 0.59 0.60 872.7M
2024-05-31 0.61 0.62 0.59 0.59 1,267.5M
2024-05-30 0.60 0.61 0.60 0.60 945.1M
2024-05-29 0.61 0.61 0.60 0.60 841.1M
2024-05-28 0.62 0.63 0.61 0.62 796.9M
2024-05-27 0.61 0.62 0.60 0.62 1,242.9M
2024-05-24 0.63 0.63 0.61 0.61 1,149.3M
2024-05-23 0.64 0.64 0.63 0.63 920.0M
2024-05-22 0.64 0.64 0.63 0.64 1,444.7M
2024-05-21 0.66 0.66 0.63 0.63 2,019.1M
2024-05-20 0.66 0.66 0.66 0.66 1,574.7M
2024-05-17 0.66 0.67 0.65 0.66 1,389.3M
2024-05-16 0.66 0.66 0.65 0.65 1,566.3M
2024-05-15 0.65 0.65 0.65 0.65 455.6M
2024-05-14 0.65 0.66 0.65 0.65 1,120.5M
2024-05-13 0.63 0.65 0.62 0.64 1,634.4M
2024-05-10 0.64 0.64 0.62 0.63 1,641.3M
2024-05-09 0.62 0.63 0.62 0.63 1,333.8M
2024-05-08 0.62 0.63 0.61 0.62 1,560.0M
2024-05-07 0.63 0.63 0.62 0.62 1,006.8M
2024-05-06 0.63 0.64 0.62 0.64 1,833.7M
2024-04-30 0.60 0.60 0.59 0.59 1,125.6M
2024-04-29 0.60 0.61 0.59 0.59 2,063.3M
2024-04-26 0.57 0.60 0.57 0.59 1,676.8M
2024-04-25 0.57 0.58 0.56 0.57 1,297.0M
2024-04-24 0.56 0.57 0.55 0.57 1,436.6M
2024-04-23 0.53 0.55 0.53 0.55 1,163.8M
2024-04-22 0.52 0.53 0.51 0.53 765.7M
2024-04-19 0.52 0.52 0.50 0.51 966.4M
2024-04-18 0.52 0.53 0.52 0.52 717.9M
2024-04-17 0.52 0.53 0.52 0.52 1,030.8M
2024-04-16 0.53 0.54 0.52 0.52 793.0M
2024-04-15 0.54 0.54 0.53 0.54 1,228.8M
2024-04-12 0.55 0.55 0.54 0.54 721.3M
2024-04-11 0.54 0.55 0.53 0.55 1,039.2M
2024-04-10 0.54 0.55 0.54 0.54 1,182.6M
2024-04-09 0.54 0.54 0.53 0.54 757.2M
2024-04-08 0.53 0.54 0.53 0.53 1,039.2M
2024-04-03 0.55 0.55 0.54 0.54 979.7M
2024-04-02 0.56 0.56 0.55 0.55 1,143.7M
2024-04-01 0.54 0.56 0.54 0.56 710.0M
2024-03-29 0.54 0.54 0.54 0.54 620.6M
2024-03-28 0.52 0.54 0.52 0.53 1,405.2M
2024-03-27 0.53 0.53 0.52 0.52 823.3M
2024-03-26 0.53 0.53 0.52 0.53 1,048.4M
2024-03-25 0.53 0.54 0.53 0.53 995.7M
2024-03-22 0.54 0.54 0.52 0.53 1,017.0M
2024-03-21 0.54 0.55 0.54 0.54 983.8M
2024-03-20 0.53 0.53 0.52 0.53 972.4M
2024-03-19 0.53 0.53 0.52 0.53 780.0M
2024-03-18 0.52 0.54 0.52 0.54 1,250.1M
2024-03-15 0.52 0.52 0.51 0.52 716.2M
2024-03-14 0.54 0.54 0.52 0.53 1,153.6M
2024-03-13 0.53 0.55 0.53 0.54 1,538.4M
2024-03-12 0.52 0.54 0.51 0.54 1,567.0M
2024-03-11 0.49 0.51 0.49 0.51 905.3M
2024-03-08 0.48 0.50 0.48 0.49 1,028.7M
2024-03-07 0.50 0.50 0.48 0.48 751.2M
2024-03-06 0.48 0.50 0.48 0.49 1,226.9M
2024-03-05 0.49 0.50 0.48 0.48 1,062.4M
2024-03-04 0.50 0.51 0.50 0.50 1,131.0M
2024-03-01 0.49 0.50 0.48 0.50 1,137.0M
2024-02-29 0.48 0.50 0.48 0.49 773.4M
2024-02-28 0.50 0.51 0.49 0.49 858.6M
2024-02-27 0.50 0.50 0.48 0.50 1,160.9M
2024-02-26 0.50 0.50 0.49 0.50 574.4M
2024-02-23 0.49 0.51 0.49 0.50 782.3M
2024-02-22 0.49 0.50 0.49 0.49 794.6M
2024-02-21 0.47 0.50 0.47 0.49 1,093.2M
2024-02-20 0.48 0.48 0.47 0.47 652.2M
2024-02-19 0.48 0.48 0.47 0.47 795.1M
2024-02-08 0.46 0.47 0.46 0.46 1,414.5M
2024-02-07 0.47 0.48 0.45 0.46 1,512.2M
2024-02-06 0.44 0.46 0.44 0.46 1,070.9M
2024-02-05 0.43 0.45 0.43 0.44 1,545.6M
2024-02-02 0.45 0.45 0.43 0.44 2,127.0M
2024-02-01 0.43 0.45 0.43 0.44 1,896.7M
2024-01-31 0.44 0.45 0.43 0.43 1,139.4M
2024-01-30 0.45 0.46 0.45 0.45 1,325.8M
2024-01-29 0.47 0.47 0.46 0.46 1,204.9M
2024-01-26 0.48 0.48 0.46 0.47 1,094.1M
2024-01-25 0.48 0.48 0.47 0.48 1,924.4M
2024-01-24 0.47 0.48 0.46 0.47 2,030.3M
2024-01-23 0.45 0.47 0.45 0.46 2,249.1M
2024-01-22 0.47 0.47 0.44 0.45 1,837.3M
2024-01-19 0.47 0.48 0.46 0.46 1,046.4M
2024-01-18 0.47 0.48 0.47 0.48 1,765.2M
2024-01-17 0.50 0.50 0.47 0.47 1,116.0M
2024-01-16 0.51 0.52 0.50 0.50 698.1M
2024-01-15 0.52 0.52 0.51 0.51 697.3M
2024-01-12 0.51 0.52 0.51 0.51 837.8M
2024-01-11 0.51 0.52 0.50 0.52 908.0M
2024-01-10 0.50 0.51 0.50 0.50 680.8M
2024-01-09 0.51 0.52 0.51 0.51 969.4M
2024-01-08 0.53 0.53 0.51 0.51 1,013.3M
2024-01-05 0.53 0.54 0.53 0.53 895.5M
2024-01-04 0.54 0.54 0.53 0.54 627.8M
2024-01-03 0.54 0.54 0.54 0.54 549.1M
2024-01-02 0.56 0.56 0.54 0.54 696.6M