Fullgoal SSE Composite Index ETF (510210)

510210
🏛️ 중국 →
0.95
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
2021-12-31 1.01 1.02 1.01 1.02 37.0M
2021-12-30 1.01 1.02 1.01 1.01 38.8M
2021-12-29 1.02 1.02 1.01 1.01 34.7M
2021-12-28 1.01 1.02 1.01 1.01 22.8M
2021-12-27 1.02 1.02 1.01 1.01 30.3M
2021-12-24 1.02 1.02 1.01 1.01 23.7M
2021-12-23 1.01 1.02 1.01 1.02 38.4M
2021-12-22 1.01 1.01 1.01 1.01 18.0M
2021-12-21 1.00 1.01 1.00 1.01 43.4M
2021-12-20 1.01 1.02 1.00 1.01 75.4M
2021-12-17 1.03 1.03 1.02 1.02 38.5M
2021-12-16 1.02 1.03 1.02 1.03 25.2M
2021-12-15 1.02 1.02 1.02 1.02 17.6M
2021-12-14 1.02 1.02 1.02 1.02 17.5M
2021-12-13 1.02 1.03 1.02 1.03 30.7M
2021-12-10 1.02 1.02 1.02 1.02 22.0M
2021-12-09 1.02 1.03 1.02 1.02 41.1M
2021-12-08 1.01 1.02 1.00 1.02 38.0M
2021-12-07 1.01 1.01 1.00 1.01 33.8M
2021-12-06 1.01 1.01 1.00 1.01 29.5M
2021-12-03 1.00 1.01 1.00 1.01 64.2M
2021-12-02 1.00 1.00 1.00 1.00 27.7M
2021-12-01 0.99 1.00 0.99 1.00 17.9M
2021-11-30 0.99 1.00 0.99 0.99 29.2M
2021-11-29 0.99 0.99 0.99 0.99 35.2M
2021-11-26 1.00 1.00 0.99 1.00 47.6M
2021-11-25 1.00 1.00 1.00 1.00 10.1M
2021-11-24 1.00 1.01 1.00 1.00 26.8M
2021-11-23 1.00 1.00 0.99 1.00 47.9M
2021-11-22 0.99 1.00 0.99 1.00 40.3M
2021-11-19 0.98 0.99 0.98 0.99 36.7M
2021-11-18 0.98 0.99 0.98 0.98 22.1M
2021-11-17 0.98 0.99 0.98 0.98 17.2M
2021-11-16 0.99 0.99 0.98 0.98 28.0M
2021-11-15 0.99 0.99 0.98 0.99 23.3M
2021-11-12 0.99 0.99 0.98 0.99 34.4M
2021-11-11 0.98 0.99 0.97 0.99 61.8M
2021-11-10 0.98 0.98 0.96 0.98 67.8M
2021-11-09 0.98 0.98 0.97 0.98 23.8M
2021-11-08 0.98 0.98 0.97 0.98 23.4M
2021-11-05 0.98 0.99 0.98 0.98 43.8M
2021-11-04 0.98 0.99 0.98 0.99 47.5M
2021-11-03 0.98 0.98 0.98 0.98 36.9M
2021-11-02 0.99 1.00 0.98 0.98 71.5M
2021-11-01 0.99 1.00 0.99 0.99 54.5M
2021-10-29 0.99 1.00 0.99 1.00 66.6M
2021-10-28 1.00 1.00 0.99 0.99 84.0M
2021-10-27 1.02 1.02 1.00 1.00 45.0M
2021-10-26 1.02 1.02 1.01 1.02 23.2M
2021-10-25 1.01 1.02 1.01 1.02 30.3M
2021-10-22 1.01 1.02 1.01 1.01 20.8M
2021-10-21 1.01 1.02 1.01 1.01 40.9M
2021-10-20 1.01 1.01 1.01 1.01 19.3M
2021-10-19 1.01 1.01 1.00 1.01 35.6M
2021-10-18 1.01 1.01 1.00 1.01 28.9M
2021-10-15 1.01 1.01 1.00 1.01 39.4M
2021-10-14 1.01 1.01 1.00 1.01 27.7M
2021-10-13 1.01 1.01 1.00 1.01 56.0M
2021-10-12 1.02 1.02 1.00 1.01 64.9M
2021-10-11 1.02 1.02 1.02 1.02 40.2M
2021-10-08 1.02 1.02 1.01 1.02 57.2M
2021-09-30 1.01 1.01 1.00 1.01 44.5M
2021-09-29 1.01 1.01 1.00 1.01 96.1M
2021-09-28 1.01 1.02 1.01 1.02 30.9M
2021-09-27 1.01 1.02 1.00 1.01 35.0M
2021-09-24 1.02 1.03 1.01 1.01 24.1M
2021-09-23 1.02 1.03 1.02 1.03 32.6M
2021-09-22 1.01 1.02 1.01 1.02 30.3M
2021-09-17 1.02 1.02 1.01 1.02 42.4M
2021-09-16 1.03 1.04 1.02 1.02 33.8M
2021-09-15 1.03 1.04 1.02 1.03 26.4M
2021-09-14 1.05 1.05 1.03 1.04 37.6M
2021-09-13 1.04 1.05 1.04 1.05 18.3M
2021-09-10 1.04 1.05 1.04 1.04 23.9M
2021-09-09 1.03 1.04 1.03 1.04 18.8M
2021-09-08 1.04 1.04 1.03 1.03 28.7M
2021-09-07 1.02 1.04 1.02 1.04 26.0M
2021-09-06 1.01 1.02 1.01 1.02 19.3M
2021-09-03 1.01 1.02 1.00 1.01 32.2M
2021-09-02 1.00 1.01 1.00 1.01 26.7M
2021-09-01 0.99 1.00 0.98 1.00 26.5M
2021-08-31 0.98 0.99 0.98 0.99 16.4M
2021-08-30 0.98 0.99 0.98 0.99 15.3M
2021-08-27 0.97 0.98 0.97 0.98 12.1M
2021-08-26 0.97 0.98 0.97 0.97 9.6M
2021-08-25 0.98 0.98 0.97 0.98 15.0M
2021-08-24 0.96 0.98 0.96 0.98 29.7M
2021-08-23 0.96 0.97 0.95 0.96 25.9M
2021-08-20 0.96 0.96 0.95 0.96 34.0M
2021-08-19 0.96 0.97 0.96 0.96 14.7M
2021-08-18 0.96 0.97 0.96 0.97 15.5M
2021-08-17 0.98 0.98 0.96 0.96 21.8M
2021-08-16 0.97 0.98 0.97 0.98 16.0M
2021-08-13 0.97 0.98 0.97 0.97 11.2M
2021-08-12 0.97 0.98 0.97 0.97 9.1M
2021-08-11 0.98 0.98 0.97 0.98 12.2M
2021-08-10 0.96 0.98 0.96 0.98 28.7M
2021-08-09 0.95 0.97 0.95 0.97 24.5M
2021-08-06 0.95 0.95 0.95 0.95 13.7M
2021-08-05 0.96 0.96 0.95 0.95 20.9M
2021-08-04 0.95 0.96 0.95 0.96 16.6M
2021-08-03 0.95 0.96 0.95 0.95 17.7M
2021-08-02 0.93 0.96 0.93 0.96 39.4M
2021-07-30 0.94 0.94 0.93 0.94 20.6M
2021-07-29 0.94 0.94 0.93 0.94 42.4M
2021-07-28 0.94 0.94 0.92 0.93 54.4M
2021-07-27 0.96 0.96 0.94 0.94 49.3M
2021-07-26 0.98 0.98 0.95 0.96 50.5M
2021-07-23 0.99 0.99 0.98 0.98 20.0M
2021-07-22 0.98 0.99 0.98 0.99 19.0M
2021-07-21 0.97 0.98 0.97 0.98 21.1M
2021-07-20 0.97 0.98 0.97 0.97 10.5M
2021-07-19 0.97 0.98 0.97 0.98 19.1M
2021-07-16 0.98 0.98 0.97 0.98 13.5M
2021-07-15 0.97 0.98 0.96 0.98 20.7M
2021-07-14 0.98 0.98 0.97 0.97 17.5M
2021-07-13 0.97 0.98 0.97 0.98 20.4M
2021-07-12 0.97 0.98 0.97 0.97 25.6M
2021-07-09 0.96 0.97 0.96 0.97 23.2M
2021-07-08 0.98 0.98 0.97 0.97 21.6M
2021-07-07 0.97 0.98 0.97 0.98 19.1M
2021-07-06 0.97 0.97 0.96 0.97 18.4M
2021-07-05 0.96 0.97 0.96 0.97 16.3M
2021-07-02 0.98 0.98 0.96 0.96 23.9M
2021-07-01 0.98 0.99 0.98 0.98 21.1M
2021-06-30 0.98 0.98 0.97 0.98 22.9M
2021-06-29 0.98 0.98 0.98 0.98 13.8M
2021-06-28 0.99 0.99 0.98 0.99 17.8M
2021-06-25 0.97 0.99 0.97 0.99 28.4M
2021-06-24 0.97 0.98 0.97 0.97 20.4M
2021-06-23 0.97 0.98 0.97 0.97 30.6M
2021-06-22 0.97 0.97 0.96 0.97 35.4M
2021-06-21 0.96 0.97 0.96 0.96 27.7M
2021-06-18 0.97 0.97 0.96 0.97 32.4M
2021-06-17 0.97 0.97 0.97 0.97 20.6M
2021-06-16 0.98 0.98 0.97 0.97 22.0M
2021-06-15 0.99 0.99 0.98 0.98 25.0M
2021-06-11 1.00 1.00 0.99 0.99 20.3M
2021-06-10 0.99 1.00 0.99 1.00 23.4M
2021-06-09 0.99 0.99 0.99 0.99 10.9M
2021-06-08 0.99 1.00 0.98 0.99 29.3M
2021-06-07 0.99 0.99 0.99 0.99 18.7M
2021-06-04 0.99 1.00 0.99 0.99 28.6M
2021-06-03 0.99 1.00 0.99 0.99 15.8M
2021-06-02 1.00 1.00 0.99 0.99 26.5M
2021-06-01 1.00 1.00 0.99 1.00 18.2M
2021-05-31 1.00 1.00 0.99 1.00 26.4M
2021-05-28 1.00 1.00 0.99 1.00 17.1M
2021-05-27 0.99 1.00 0.99 1.00 23.9M
2021-05-26 0.99 1.00 0.99 0.99 32.7M
2021-05-25 0.97 0.99 0.96 0.99 46.6M
2021-05-24 0.96 0.97 0.96 0.97 25.6M
2021-05-21 0.97 0.97 0.96 0.96 21.0M
2021-05-20 0.97 0.97 0.96 0.97 19.5M
2021-05-19 0.97 0.97 0.96 0.97 12.1M
2021-05-18 0.97 0.97 0.96 0.97 27.4M
2021-05-17 0.96 0.97 0.96 0.97 38.7M
2021-05-14 0.94 0.96 0.94 0.96 34.9M
2021-05-13 0.95 0.95 0.94 0.94 24.0M
2021-05-12 0.94 0.95 0.94 0.95 19.1M
2021-05-11 0.94 0.95 0.93 0.95 28.9M
2021-05-10 0.94 0.94 0.94 0.94 18.3M
2021-05-07 0.95 0.95 0.94 0.94 23.3M
2021-05-06 0.94 0.95 0.94 0.95 23.0M
2021-04-30 0.95 0.95 0.94 0.95 26.8M
2021-04-29 0.95 0.96 0.95 0.95 13.5M
2021-04-28 0.95 0.95 0.94 0.95 9.5M
2021-04-27 0.95 0.95 0.94 0.95 25.0M
2021-04-26 0.96 0.96 0.95 0.95 31.0M
2021-04-23 0.95 0.96 0.95 0.96 12.0M
2021-04-22 0.96 0.96 0.95 0.95 12.3M
2021-04-21 0.95 0.96 0.95 0.96 11.9M
2021-04-20 0.96 0.96 0.96 0.96 26.4M
2021-04-19 0.95 0.96 0.94 0.96 31.6M
2021-04-16 0.94 0.95 0.94 0.95 25.0M
2021-04-15 0.94 0.94 0.93 0.94 22.5M
2021-04-14 0.94 0.94 0.94 0.94 16.2M
2021-04-13 0.94 0.95 0.94 0.94 19.7M
2021-04-12 0.95 0.95 0.94 0.94 14.5M
2021-04-09 0.96 0.96 0.95 0.95 14.1M
2021-04-08 0.96 0.96 0.95 0.96 13.0M
2021-04-07 0.96 0.96 0.95 0.96 20.5M
2021-04-06 0.97 0.97 0.96 0.97 12.9M
2021-04-02 0.96 0.97 0.96 0.96 17.1M
2021-04-01 0.95 0.96 0.95 0.96 15.6M
2021-03-31 0.96 0.96 0.95 0.95 14.8M
2021-03-30 0.95 0.96 0.95 0.96 16.1M
2021-03-29 0.95 0.96 0.95 0.95 19.6M
2021-03-26 0.94 0.95 0.94 0.95 40.4M
2021-03-25 0.94 0.94 0.93 0.93 28.1M
2021-03-24 0.94 0.95 0.94 0.94 32.4M
2021-03-23 0.96 0.96 0.94 0.95 29.2M
2021-03-22 0.95 0.96 0.95 0.96 38.2M
2021-03-19 0.96 0.96 0.94 0.95 24.0M
2021-03-18 0.96 0.97 0.96 0.96 34.5M
2021-03-17 0.96 0.96 0.95 0.96 15.6M
2021-03-16 0.96 0.97 0.95 0.96 17.9M
2021-03-15 0.96 0.97 0.95 0.96 23.4M
2021-03-12 0.96 0.96 0.95 0.96 24.0M
2021-03-11 0.94 0.96 0.94 0.96 44.4M
2021-03-10 0.94 0.95 0.94 0.94 27.3M
2021-03-09 0.95 0.96 0.93 0.94 58.6M
2021-03-08 0.98 0.98 0.95 0.96 69.7M
2021-03-05 0.97 0.98 0.96 0.98 49.3M
2021-03-04 0.99 0.99 0.97 0.98 52.1M
2021-03-03 0.97 1.00 0.97 0.99 47.7M
2021-03-02 0.99 0.99 0.97 0.98 44.8M
2021-03-01 0.98 0.99 0.98 0.99 30.5M
2021-02-26 0.99 0.99 0.98 0.98 64.4M
2021-02-25 1.00 1.00 0.99 1.00 46.8M
2021-02-24 1.01 1.02 0.99 0.99 86.9M
2021-02-23 1.00 1.02 1.00 1.02 15.6M
2021-02-22 1.03 1.03 1.01 1.01 21.1M
2021-02-19 1.02 1.03 1.01 1.03 19.5M
2021-02-18 1.04 1.05 1.02 1.03 26.6M
2021-02-10 1.00 1.02 1.00 1.02 27.0M
2021-02-09 0.98 1.00 0.98 1.00 33.7M
2021-02-08 0.97 0.98 0.97 0.98 29.1M
2021-02-05 0.98 0.98 0.97 0.97 30.4M
2021-02-04 0.97 0.98 0.96 0.98 38.0M
2021-02-03 0.98 0.98 0.97 0.98 23.6M
2021-02-02 0.97 0.98 0.97 0.98 22.7M
2021-02-01 0.97 0.97 0.96 0.97 17.4M
2021-01-29 0.98 0.98 0.96 0.97 29.1M
2021-01-28 0.98 0.99 0.97 0.97 21.2M
2021-01-27 0.99 0.99 0.98 0.99 11.1M
2021-01-26 1.00 1.00 0.99 0.99 12.7M
2021-01-25 1.00 1.01 0.99 1.01 17.1M
2021-01-21 4.97 5.04 4.97 5.02 4.0M
2021-01-20 4.96 4.99 4.94 4.97 2.9M
2021-01-19 5.00 5.01 4.94 4.96 2.3M
2021-01-18 4.97 5.02 4.94 5.00 2.6M
2021-01-15 4.98 5.01 4.93 4.98 2.8M
2021-01-14 5.00 5.02 4.96 4.97 2.9M
2021-01-13 5.05 5.07 5.00 5.03 3.8M
2021-01-12 4.92 5.05 4.89 5.05 3.3M
2021-01-11 4.98 5.01 4.90 4.93 5.2M
2021-01-08 4.98 5.00 4.94 4.97 4.9M
2021-01-07 4.93 4.98 4.91 4.98 4.6M
2021-01-06 4.90 4.95 4.88 4.93 4.2M
2021-01-05 4.86 4.90 4.83 4.90 4.9M
2021-01-04 4.83 4.88 4.80 4.87 4.2M