Fullgoal SSE STAR Composite PR ETF (589600)

589600
🏛️ 중국 →
1.31
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1.29 1.29 1.27 1.29 580.8K
09:35 1.29 1.30 1.29 1.30 1,965.9K
09:40 1.30 1.31 1.30 1.30 3,576.3K
09:45 1.30 1.30 1.29 1.30 326.0K
09:50 1.30 1.30 1.29 1.30 388.5K
09:55 1.30 1.30 1.30 1.30 1,505.8K
10:00 1.30 1.30 1.30 1.30 622.1K
10:05 1.30 1.31 1.30 1.30 176.1K
10:10 1.30 1.30 1.30 1.30 58.9K
10:15 1.30 1.30 1.30 1.30 717.0K
10:20 1.30 1.31 1.30 1.31 1,662.6K
10:25 1.30 1.31 1.30 1.30 486.5K
10:30 1.30 1.30 1.30 1.30 148.6K
10:35 1.31 1.31 1.30 1.31 381.5K
10:40 1.30 1.30 1.30 1.30 8.8K
10:45 1.30 1.31 1.30 1.31 197.2K
10:50 1.31 1.31 1.30 1.31 2,125.4K
10:55 1.31 1.32 1.31 1.32 269.4K
11:00 1.32 1.32 1.31 1.31 329.6K
11:05 1.31 1.32 1.31 1.31 512.3K
11:10 1.32 1.32 1.31 1.32 572.1K
11:15 1.32 1.33 1.32 1.33 1,300.0K
11:20 1.33 1.33 1.33 1.33 1,149.9K
11:25 1.33 1.34 1.33 1.34 863.8K
13:00 1.34 1.34 1.33 1.33 882.4K
13:05 1.33 1.33 1.32 1.33 265.7K
13:10 1.33 1.33 1.32 1.32 233.1K
13:15 1.32 1.32 1.32 1.32 585.1K
13:20 1.32 1.32 1.32 1.32 81.0K
13:25 1.32 1.33 1.32 1.33 235.2K
13:30 1.33 1.33 1.33 1.33 660.0K
13:35 1.33 1.33 1.33 1.33 50.0K
13:40 1.33 1.33 1.33 1.33 63.5K
13:45 1.33 1.33 1.33 1.33 506.3K
13:50 1.33 1.33 1.33 1.33 57.5K
13:55 1.33 1.33 1.33 1.33 77.6K
14:00 1.33 1.33 1.33 1.33 174.2K
14:05 1.33 1.33 1.33 1.33 1.2K
14:10 1.33 1.33 1.32 1.32 185.1K
14:15 1.33 1.33 1.33 1.33 916.7K
14:20 1.33 1.33 1.33 1.33 29.5K
14:25 1.33 1.33 1.32 1.33 114.1K
14:30 1.33 1.33 1.32 1.32 151.3K
14:35 1.33 1.33 1.33 1.33 334.4K
14:40 1.33 1.33 1.33 1.33 273.4K
14:45 1.33 1.33 1.33 1.33 159.3K
14:50 1.33 1.33 1.33 1.33 280.4K
14:55 1.33 1.33 1.33 1.33 176.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.33 1.34 1.31 1.31 9.7M
2025-09-25 1.33 1.35 1.32 1.34 19.7M
2025-09-24 1.29 1.34 1.27 1.33 26.4M
2025-09-23 1.30 1.31 1.26 1.29 22.0M
2025-09-22 1.28 1.30 1.26 1.30 18.9M
2025-09-19 1.30 1.31 1.27 1.27 16.3M
2025-09-18 1.29 1.33 1.27 1.31 27.9M
2025-09-17 1.27 1.29 1.26 1.29 15.9M
2025-09-16 1.26 1.28 1.26 1.27 18.7M
2025-09-15 1.27 1.27 1.25 1.26 16.7M
2025-09-12 1.25 1.27 1.25 1.26 25.2M
2025-09-11 1.19 1.25 1.18 1.25 44.3M
2025-09-10 1.19 1.21 1.19 1.20 25.7M
2025-09-09 1.21 1.22 1.19 1.19 29.0M
2025-09-08 1.21 1.22 1.20 1.22 32.0M
2025-09-05 1.17 1.22 1.16 1.21 36.1M
2025-09-04 1.22 1.23 1.14 1.17 59.7M
2025-09-03 1.24 1.25 1.21 1.22 24.4M
2025-09-02 1.27 1.28 1.23 1.24 39.7M
2025-09-01 1.27 1.28 1.25 1.28 21.3M
2025-08-29 1.26 1.26 1.24 1.25 33.9M
2025-08-28 1.21 1.27 1.20 1.27 50.4M
2025-08-27 1.23 1.27 1.21 1.22 39.5M
2025-08-26 1.23 1.24 1.20 1.23 29.0M
2025-08-25 1.21 1.25 1.21 1.23 47.3M
2025-08-22 1.15 1.21 1.14 1.21 62.3M
2025-08-21 1.15 1.17 1.14 1.15 40.3M
2025-08-20 1.13 1.16 1.12 1.16 40.9M
2025-08-19 1.14 1.15 1.13 1.13 29.4M
2025-08-18 1.12 1.15 1.12 1.14 45.1M
2025-08-15 1.08 1.12 1.08 1.12 54.8M
2025-08-14 1.10 1.11 1.09 1.09 50.8M
2025-08-13 1.08 1.10 1.08 1.10 43.0M
2025-08-12 1.07 1.09 1.07 1.08 46.2M
2025-08-11 1.05 1.08 1.05 1.07 53.5M
2025-08-08 1.06 1.07 1.05 1.05 17.7M
2025-08-07 1.07 1.08 1.06 1.07 26.1M
2025-08-06 1.05 1.07 1.05 1.07 44.6M
2025-08-05 1.06 1.06 1.05 1.06 39.3M
2025-08-04 1.03 1.05 1.03 1.05 40.3M
2025-08-01 1.04 1.05 1.03 1.04 101.2M
2025-07-31 1.05 1.06 1.04 1.04 54.6M
2025-07-30 1.06 1.06 1.04 1.05 90.4M
2025-07-29 1.04 1.06 1.04 1.06 84.5M
2025-07-28 1.03 1.04 1.03 1.04 68.1M
2025-07-25 1.02 1.03 1.01 1.03 74.0M
2025-07-24 1.00 1.02 1.00 1.02 98.5M
2025-07-23 1.00 1.01 1.00 1.00 71.7M
2025-07-22 1.00 1.01 0.99 1.00 62.7M
2025-07-21 0.99 1.00 0.99 1.00 66.0M
2025-07-18 0.99 0.99 0.99 0.99 35.5M
2025-07-17 0.97 0.99 0.97 0.99 45.8M
2025-07-16 0.97 0.98 0.97 0.97 26.9M
2025-07-15 0.96 0.97 0.96 0.97 28.2M
2025-07-14 0.96 0.97 0.96 0.96 33.6M
2025-07-11 0.95 0.97 0.95 0.96 38.7M
2025-07-10 0.95 0.95 0.95 0.95 21.5M
2025-07-09 0.96 0.96 0.95 0.95 25.4M
2025-07-08 0.95 0.96 0.95 0.96 21.1M
2025-07-07 0.94 0.95 0.94 0.95 22.0M
2025-07-04 0.95 0.96 0.94 0.95 21.1M
2025-07-03 0.95 0.96 0.95 0.95 27.1M
2025-07-02 0.96 0.96 0.94 0.95 29.8M
2025-07-01 0.96 0.96 0.95 0.96 27.5M
2025-06-30 0.95 0.96 0.95 0.96 48.4M
2025-06-27 0.94 0.95 0.94 0.95 53.8M
2025-06-26 0.95 0.96 0.94 0.94 58.9M
2025-06-25 0.94 0.95 0.93 0.95 60.3M
2025-06-24 0.91 0.94 0.91 0.94 39.1M
2025-06-23 0.91 0.92 0.90 0.92 24.7M
2025-06-20 0.91 0.92 0.91 0.91 31.1M
2025-06-19 0.92 0.93 0.91 0.92 18.4M
2025-06-18 0.92 0.92 0.91 0.92 34.1M
2025-06-17 0.93 0.93 0.91 0.92 15.9M
2025-06-16 0.92 0.93 0.92 0.92 19.5M
2025-06-13 0.92 0.93 0.92 0.92 23.7M
2025-06-12 0.93 0.93 0.93 0.93 18.5M
2025-06-11 0.93 0.94 0.93 0.93 44.1M
2025-06-10 0.94 0.95 0.92 0.93 79.2M
2025-06-09 0.93 0.95 0.93 0.94 63.2M
2025-06-06 0.93 0.93 0.93 0.93 21.7M
2025-06-05 0.92 0.93 0.92 0.93 29.5M
2025-06-04 0.92 0.93 0.92 0.92 12.1M
2025-06-03 0.91 0.92 0.91 0.92 12.7M
2025-05-30 0.92 0.92 0.91 0.91 8.9M
2025-05-29 0.90 0.92 0.90 0.92 23.3M
2025-05-28 0.90 0.91 0.90 0.90 21.8M
2025-05-27 0.91 0.91 0.90 0.90 15.3M
2025-05-26 0.91 0.91 0.90 0.91 12.9M
2025-05-23 0.91 0.92 0.90 0.91 23.9M
2025-05-22 0.92 0.93 0.91 0.91 18.4M
2025-05-21 0.92 0.92 0.92 0.92 13.9M
2025-05-20 0.92 0.92 0.91 0.92 19.8M
2025-05-19 0.91 0.92 0.91 0.92 23.9M
2025-05-16 0.92 0.92 0.91 0.92 16.3M
2025-05-15 0.93 0.93 0.92 0.92 26.2M
2025-05-14 0.93 0.94 0.92 0.93 25.8M
2025-05-13 0.94 0.94 0.93 0.93 42.0M
2025-05-12 0.93 0.94 0.93 0.94 80.4M
2025-05-09 0.94 0.94 0.92 0.93 39.5M
2025-05-08 0.94 0.95 0.93 0.94 23.0M
2025-05-07 0.95 0.95 0.93 0.94 24.3M
2025-05-06 0.92 0.94 0.92 0.94 31.5M
2025-04-30 0.91 0.92 0.91 0.92 24.3M
2025-04-29 0.91 0.91 0.90 0.91 12.6M
2025-04-28 0.90 0.91 0.90 0.91 16.4M
2025-04-25 0.91 0.91 0.90 0.91 18.3M
2025-04-24 0.92 0.92 0.91 0.91 19.8M
2025-04-23 0.92 0.93 0.92 0.92 14.4M
2025-04-22 0.92 0.93 0.91 0.92 23.9M
2025-04-21 0.90 0.92 0.90 0.92 27.5M
2025-04-18 0.91 0.91 0.90 0.90 18.1M
2025-04-17 0.89 0.92 0.89 0.91 22.7M
2025-04-16 0.91 0.91 0.89 0.90 18.5M
2025-04-15 0.91 0.91 0.90 0.91 23.2M
2025-04-14 0.91 0.92 0.91 0.91 24.5M
2025-04-11 0.88 0.92 0.87 0.91 63.4M
2025-04-10 0.90 0.90 0.87 0.88 63.9M
2025-04-09 0.82 0.87 0.80 0.86 68.3M
2025-04-08 0.82 0.85 0.81 0.83 49.7M
2025-04-07 0.90 0.90 0.78 0.82 100.8M
2025-04-03 0.93 0.95 0.93 0.93 35.9M
2025-04-02 0.94 0.95 0.94 0.94 26.2M
2025-04-01 0.93 0.95 0.93 0.94 30.0M
2025-03-31 0.94 0.94 0.92 0.93 42.6M
2025-03-28 0.94 0.95 0.94 0.94 14.3M
2025-03-27 0.94 0.96 0.93 0.94 26.4M
2025-03-26 0.93 0.95 0.93 0.94 20.2M
2025-03-25 0.95 0.95 0.93 0.94 29.6M
2025-03-24 0.95 0.96 0.93 0.95 38.2M
2025-03-21 0.97 0.97 0.95 0.95 84.9M
2025-03-20 0.98 0.98 0.98 0.98 21.7M
2025-03-19 0.99 0.99 0.98 0.98 27.1M
2025-03-18 0.99 1.00 0.98 0.99 50.4M
2025-03-17 0.99 0.99 0.98 0.99 30.9M
2025-03-14 0.97 0.99 0.97 0.99 57.0M
2025-03-13 0.99 1.00 0.97 0.97 88.3M