Goldman Sachs ActiveBeta Emerging Markets Equity ETF【GEM】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)
Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM) 과거

Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

30.94

-0.52

(-1.65%)

마감 11 4월 5:00AM

30.94

0.00

( 0.00% )

시간외 단일가: 5:09PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.36	-1.15015974441	31.3	31.56	29.19	293274	30.53088932	SP
4	-2.69	-7.99881058579	33.63	34.37	29.19	206192	32.63637043	SP
12	-1.07	-3.34270540456	32.01	34.37	29.19	165050	32.66816675	SP
26	-3.91	-11.2195121951	34.85	35.34	29.19	138970	32.8125612	SP
52	-0.67	-2.11958241063	31.61	36.16	29.19	112014	32.71432897	SP
156	-2.59	-7.72442588727	33.53	36.16	25.11	154390	30.14220114	SP
260	3.67	13.4580124679	27.27	42.31	25.11	178019	33.0023036	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744324200	30.94	-0.52	-1.65	31.09	31.18	30.5	337872
1744237800	31.46	2.05	6.97	29.52	31.56	29.41	128367
1744151400	29.41	-0.37	-1.24	30.37	30.61	29.19	196262
1744065000	29.78	-1.23	-3.97	29.5	30.595	29.401	343150
1743805800	31.01	-1.7	-5.18	31.3	31.545	30.6864	460253
1743719400	32.705	-0.7	-2.08	32.619999	32.93	32.619999	310414
1743633000	33.4	0.03	0.09	33.14	33.5043	33.14	70562
1743546600	33.369999	0.19	0.57	33.189999	33.4578	33.122999	73466
1743460200	33.18	-0.09	-0.26	32.96	33.25	32.85	50646
1743201000	33.265	-0.59	-1.73	33.549999	33.6	33.24	112348
1743114600	33.85	0.17	0.50	33.69	33.9296	33.69	82761
1743028200	33.68	-0.19	-0.55	33.79	33.86	33.62	65047
1742941800	33.8671	-0.02	-0.07	33.9	34.02	33.8205	142303
1742855400	33.89	0.17	0.51	33.95	34.01	33.8404	234042
1742596200	33.7185	-0.15	-0.45	33.64	33.7788	33.595	84992
1742509800	33.87	-0.32	-0.94	33.72	33.91	33.72	56849
1742423400	34.19	0.05	0.15	34.19	34.27	34.0254	74914
1742337000	34.14	-0.2	-0.58	34.19	34.28	33.991562	1136280
1742250600	34.34	0.55	1.63	33.81	34.37	33.81	88040
1741991400	33.79	0.6	1.81	33.63	33.81	33.549999	74796
1741905000	33.189999	-0.04	-0.12	33.009999	33.21	32.8703	461694
1741818600	33.229999	0.21	0.64	33.15	33.229999	32.955	170516
1741732200	33.02	0.31	0.95	33	33.15	32.7947	143111
1741645800	32.7096	-0.81	-2.42	33.02	33.0814	32.5328	84410
1741390200	33.52	0.13	0.39	33.4	33.57	33.22	81437
1741303800	33.39	-0.21	-0.63	33.509999	33.6795	33.33	64516
1741217400	33.6	0.95	2.91	33.17	33.64	33.15	100927
1741131000	32.6494	0.31	0.96	32.5	32.8992	32.2901	89898
1741044600	32.34	-0.28	-0.86	32.85	32.92	32.2406	104376
1740785400	32.619999	-0.35	-1.06	32.5	32.651	32.34	71046
1740699000	32.97	-0.67	-1.99	33.409999	33.43	32.97	53232
1740612600	33.64	0.26	0.78	33.72	33.913	33.58	79147
1740526200	33.38	0	0.00	33.52	33.52	33.29	68672
1740439800	33.38	-0.49	-1.45	33.7	33.7	33.31	251717
1740180600	33.87	-0.11	-0.32	34.17	34.27	33.8042	56137
1740094200	33.98	0.29	0.86	33.94	34.14	33.83	60610
1740007800	33.69	-0.1	-0.30	33.75	33.8099	33.6501	42235
1739921400	33.79	0.23	0.67	33.83	33.9	33.73	65358
1739575800	33.565	0.28	0.86	33.409999	33.5937	33.409999	71236
1739489400	33.28	0.1	0.30	32.939999	33.32	32.84	104821
1739403000	33.18	0.16	0.48	32.99	33.2997	32.89	45075
1739316600	33.02	-0.08	-0.24	32.97	33.1193	32.86	90704
1739230200	33.1	0.36	1.10	33.049999	33.13	33.02	53108
1738971000	32.74	-0.06	-0.18	33.11	33.1896	32.72	79256
1738884600	32.799999	0.13	0.40	32.79	32.83	32.71	52873
1738798200	32.67	-0.14	-0.43	32.659999	32.79	32.64	95060
1738711800	32.81	0.52	1.61	32.619999	32.8966	32.619999	52588
1738625400	32.29	-0.17	-0.52	32.009999	32.45	31.97	67741
1738366200	32.46	-0.4	-1.22	32.89	32.9283	32.439999	60682
1738279800	32.86	0.52	1.61	32.56	32.939	32.56	65751
1738193400	32.34	0.02	0.06	32.35	32.54	32.299999	70377
1738107000	32.32	0.24	0.75	32.03	32.34	31.98	204257
1738020600	32.08	-0.59	-1.81	32.03	32.2	32.03	86442
1737761400	32.67	0.29	0.90	32.72	32.7597	32.56	65900
1737675000	32.38	0	0.00	32.38	32.38	32.38	0
1737588600	32.38	-0.01	-0.03	32.439999	32.49	32.369999	156439
1737502200	32.39	0.33	1.03	32.34	32.4287	32.1916	257725
1737156600	32.06	-0.01	-0.03	32.009999	32.439999	31.98	1564762
1737070200	32.07	0.16	0.50	32.06	32.08	31.88	758260
1736983800	31.91	0.44	1.40	31.85	31.9133	31.67	58661
1736897400	31.47	0.38	1.22	31.47	31.54	31.37	108572
1736811000	31.09	-0.23	-0.73	31.03	31.1596	30.95	127223

Goldman Sachs ActiveBeta...

Fortune Brands Home & Se...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관