Hot Features
프리미엄
Goldman Sachs Community Municipal Bond ETF (GMUN)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2393 | -0.482417854904 | 49.6043 | 49.6043 | 49.365 | 2 | 49.51865 | SP |
| 4 | 0.2395 | 0.48752684451 | 49.1255 | 49.6043 | 49.1255 | 40 | 49.34658501 | SP |
| 12 | -0.31 | -0.624056366381 | 49.675 | 50.035 | 48.9773 | 40 | 49.41892692 | SP |
| 26 | -0.485 | -0.972918756269 | 49.85 | 50.38 | 48.9773 | 75 | 49.95578127 | SP |
| 52 | -0.5024 | -1.00747181525 | 49.8674 | 50.38 | 48.76 | 249 | 49.79232046 | SP |
| 156 | -0.635 | -1.27 | 50 | 51.16 | 48.27 | 502 | 49.73131058 | SP |
| 260 | -0.635 | -1.27 | 50 | 51.16 | 48.27 | 502 | 49.73131058 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739403000 | 49.365 | -0.17 | -0.34 | 49.365 | 49.365 | 49.365 | 2 |
| 1739316600 | 49.535 | -0.04 | -0.09 | 49.5 | 49.535 | 49.5 | 4 |
| 1739230200 | 49.5786 | 0.02 | 0.05 | 49.6 | 49.6 | 49.5786 | 2 |
| 1738971000 | 49.555 | -0.05 | -0.10 | 49.555 | 49.555 | 49.555 | 1 |
| 1738884600 | 49.6043 | 0 | 0.01 | 49.6043 | 49.6043 | 49.6043 | 1 |
| 1738798200 | 49.6 | 0.13 | 0.25 | 49.6 | 49.6 | 49.6 | 25 |
| 1738711800 | 49.475 | 0.05 | 0.09 | 49.4 | 49.475 | 49.4 | 52 |
| 1738625400 | 49.43 | -0.07 | -0.14 | 49.43 | 49.43 | 49.43 | 0 |
| 1738366200 | 49.5016 | -0.03 | -0.06 | 49.5016 | 49.5016 | 49.5016 | 0 |
| 1738279800 | 49.5293 | 0.09 | 0.18 | 49.5293 | 49.5293 | 49.5293 | 0 |
| 1738193400 | 49.44 | -0.02 | -0.05 | 49.47 | 49.47 | 49.44 | 2 |
| 1738107000 | 49.4626 | -0 | -0.00 | 49.4626 | 49.4626 | 49.4626 | 0 |
| 1738020600 | 49.465 | 0.16 | 0.32 | 49.44 | 49.465 | 49.44 | 59 |
| 1737761400 | 49.3095 | 0.01 | 0.02 | 49.31 | 49.31 | 49.3095 | 568 |
| 1737675000 | 49.3 | 0 | 0.00 | 49.3 | 49.3 | 49.3 | 0 |
| 1737588600 | 49.3 | 0.02 | 0.05 | 49.3 | 49.3 | 49.3 | 0 |
| 1737502200 | 49.275 | 0.06 | 0.11 | 49.275 | 49.275 | 49.275 | 10 |
| 1737156600 | 49.2198 | 0.09 | 0.19 | 49.2198 | 49.2198 | 49.2198 | 1 |
| 1737070200 | 49.1255 | 0.03 | 0.06 | 49.1255 | 49.1255 | 49.1255 | 0 |
| 1736983800 | 49.0949 | 0.12 | 0.24 | 49.0949 | 49.0949 | 49.0949 | 3 |
| 1736897400 | 48.9773 | -0.05 | -0.11 | 48.9773 | 48.9773 | 48.9773 | 0 |
| 1736811000 | 49.0292 | -0.11 | -0.22 | 49.11 | 49.11 | 49.0292 | 13 |
| 1736551800 | 49.135 | -0.15 | -0.31 | 49.13 | 49.135 | 49.13 | 64 |
| 1736379000 | 49.2872 | -0.06 | -0.12 | 49.29 | 49.29 | 49.2872 | 500 |
| 1736292600 | 49.345 | -0.05 | -0.10 | 49.345 | 49.345 | 49.345 | 27 |
| 1736206200 | 49.395 | 0.05 | 0.10 | 49.395 | 49.395 | 49.395 | 3 |
| 1735947000 | 49.345 | 0.05 | 0.09 | 49.345 | 49.345 | 49.345 | 0 |
| 1735860600 | 49.3 | 0.04 | 0.09 | 49.3 | 49.3 | 49.3 | 0 |
| 1735687800 | 49.255 | -0.14 | -0.29 | 49.28 | 49.28 | 49.255 | 7 |
| 1735601400 | 49.3975 | 0.13 | 0.26 | 49.3975 | 49.3975 | 49.3975 | 9 |
| 1735342200 | 49.27 | -0.01 | -0.02 | 49.27 | 49.27 | 49.27 | 1 |
| 1735255800 | 49.28 | -0.01 | -0.02 | 49.28 | 49.28 | 49.28 | 6 |
| 1735077840 | 49.29 | 0.02 | 0.04 | 49.29 | 49.29 | 49.29 | 0 |
| 1734996600 | 49.27 | -0.04 | -0.08 | 49.29 | 49.29 | 49.27 | 10 |
| 1734737400 | 49.31 | 0.11 | 0.22 | 49.31 | 49.31 | 49.31 | 0 |
| 1734651000 | 49.2011 | -0.22 | -0.45 | 49.2011 | 49.2011 | 49.2011 | 83 |
| 1734564600 | 49.425 | -0.18 | -0.36 | 49.57 | 49.57 | 49.425 | 3 |
| 1734478200 | 49.6057 | -0.08 | -0.16 | 49.7 | 49.7 | 49.6057 | 547 |
| 1734391800 | 49.685 | 0.04 | 0.08 | 49.7 | 49.7 | 49.685 | 20 |
| 1734132600 | 49.6471 | -0.13 | -0.27 | 49.6471 | 49.6471 | 49.6471 | 3 |
| 1734046200 | 49.7797 | -0.11 | -0.22 | 49.7797 | 49.7797 | 49.7797 | 29 |
| 1733959800 | 49.8896 | -0.07 | -0.14 | 49.8896 | 49.8896 | 49.8896 | 36 |
| 1733873400 | 49.9581 | -0.03 | -0.06 | 49.93 | 49.9581 | 49.93 | 2 |
| 1733787000 | 49.99 | -0.05 | -0.09 | 49.99 | 49.99 | 49.99 | 0 |
| 1733527800 | 50.035 | 0.04 | 0.09 | 50.035 | 50.035 | 50.035 | 2 |
| 1733441400 | 49.99 | -0.01 | -0.02 | 50.02 | 50.02 | 49.99 | 1 |
| 1733355000 | 50 | 0.06 | 0.13 | 50.01 | 50.01 | 50 | 27 |
| 1733268600 | 49.935 | 0.01 | 0.02 | 49.935 | 49.935 | 49.935 | 1 |
| 1733182200 | 49.925 | -0.05 | -0.10 | 49.925 | 49.925 | 49.925 | 0 |
| 1732917840 | 49.9766 | 0.09 | 0.17 | 49.9766 | 49.9766 | 49.9766 | 5 |
| 1732750200 | 49.89 | 0.09 | 0.18 | 49.86 | 49.89 | 49.86 | 12 |
| 1732663800 | 49.8007 | 0.01 | 0.03 | 49.8007 | 49.8007 | 49.8007 | 1 |
| 1732577400 | 49.7872 | 0.1 | 0.20 | 49.77 | 49.7872 | 49.77 | 7 |
| 1732318200 | 49.69 | 0.02 | 0.03 | 49.69 | 49.69 | 49.69 | 2 |
| 1732231800 | 49.675 | 0 | 0.01 | 49.675 | 49.675 | 49.675 | 0 |
| 1732145400 | 49.6708 | -0.01 | -0.03 | 49.6708 | 49.6708 | 49.6708 | 0 |
| 1732059000 | 49.6856 | 0.05 | 0.10 | 49.72 | 49.72 | 49.6856 | 7 |
| 1731972600 | 49.635 | 0.03 | 0.06 | 49.6 | 49.635 | 49.6 | 2 |
| 1731713400 | 49.605 | 0.08 | 0.16 | 49.605 | 49.605 | 49.605 | 2 |
| 1731627000 | 49.5245 | 0.02 | 0.05 | 49.565 | 49.59 | 49.5245 | 322 |
| 1731540600 | 49.5 | 0.02 | 0.03 | 49.5 | 49.5 | 49.5 | 2 |
