Hot Features
프리미엄
US Global Go Gold and Precious Metal Miners ETF (GOAU)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 1.29003558719 | 22.48 | 22.785 | 21.98 | 35501 | 22.37250528 | SP |
| 4 | 2.92 | 14.7103274559 | 19.85 | 22.785 | 19.76 | 22020 | 21.72974428 | SP |
| 12 | 1.38 | 6.45161290323 | 21.39 | 22.785 | 18.6532 | 22927 | 20.68954954 | SP |
| 26 | 2.85 | 14.3072289157 | 19.92 | 23.86 | 18.6532 | 23124 | 21.01644145 | SP |
| 52 | 8.23 | 56.6024759285 | 14.54 | 23.86 | 14.14 | 24773 | 19.77440077 | SP |
| 156 | 4.09 | 21.8950749465 | 18.68 | 23.86 | 11.301 | 29802 | 17.61514459 | SP |
| 260 | 6.36 | 38.7568555759 | 16.41 | 27.04 | 8.96 | 43565 | 18.76723973 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 21.9951 | -0.79 | -3.47 | 22.8 | 22.85 | 21.98 | 35148 |
| 1739489400 | 22.785 | 0.22 | 0.97 | 22.58 | 22.785 | 22.35 | 13801 |
| 1739403000 | 22.5671 | 0.19 | 0.84 | 22.22 | 22.7 | 22.21 | 25816 |
| 1739316600 | 22.38 | -0.3 | -1.31 | 22.6 | 22.61 | 22.38 | 19082 |
| 1739230200 | 22.676 | 0.48 | 2.15 | 22.7 | 22.78 | 22.5935 | 20366 |
| 1738971000 | 22.1994 | -0.22 | -0.98 | 22.48 | 22.52 | 22.19 | 98563 |
| 1738884600 | 22.42 | -0.11 | -0.50 | 22.56 | 22.56 | 22.19 | 18819 |
| 1738798200 | 22.5329 | 0.47 | 2.11 | 22.22 | 22.76 | 22.2 | 24247 |
| 1738711800 | 22.0678 | 0.56 | 2.58 | 21.72 | 22.08 | 21.72 | 17594 |
| 1738625400 | 21.5118 | 0.24 | 1.12 | 21.27 | 21.61 | 21.27 | 10784 |
| 1738366200 | 21.2745 | -0.2 | -0.91 | 21.57 | 21.6132 | 21.21 | 13270 |
| 1738279800 | 21.47 | 0.8 | 3.85 | 20.91 | 21.63 | 20.91 | 24565 |
| 1738193400 | 20.6731 | 0.07 | 0.35 | 20.66 | 20.86 | 20.47 | 16510 |
| 1738107000 | 20.6001 | 0.31 | 1.54 | 20.45 | 20.6001 | 20.3135 | 30294 |
| 1738020600 | 20.2873 | -0.45 | -2.18 | 20.46 | 20.46 | 20.11 | 14855 |
| 1737761400 | 20.74 | 0.32 | 1.59 | 20.7 | 20.858 | 20.7 | 8477 |
| 1737675000 | 20.4157 | 0 | 0.00 | 20.4157 | 20.4157 | 20.4157 | 0 |
| 1737588600 | 20.4157 | -0.01 | -0.05 | 20.54 | 20.6683 | 20.27 | 12844 |
| 1737502200 | 20.4263 | 0.42 | 2.08 | 20.2 | 20.5699 | 20.2 | 16762 |
| 1737156600 | 20.01 | 0.08 | 0.41 | 19.85 | 20.1148 | 19.76 | 11081 |
| 1737070200 | 19.9288 | -0.11 | -0.56 | 20.11 | 20.1909 | 19.9288 | 12364 |
| 1736983800 | 20.0405 | 0.09 | 0.43 | 20.22 | 20.22 | 19.8 | 45577 |
| 1736897400 | 19.9544 | 0.63 | 3.24 | 19.44 | 19.9601 | 19.44 | 56748 |
| 1736811000 | 19.3278 | -0.38 | -1.93 | 19.51 | 19.5252 | 19.18 | 33461 |
| 1736551800 | 19.7085 | -0.13 | -0.65 | 20.05 | 20.38 | 19.635 | 15854 |
| 1736379000 | 19.8368 | 0.4 | 2.05 | 19.59 | 19.8368 | 19.5086 | 11018 |
| 1736292600 | 19.438 | 0.2 | 1.03 | 19.61 | 19.8 | 19.36 | 25973 |
| 1736206200 | 19.24 | -0.29 | -1.50 | 19.6 | 19.718 | 19.24 | 23533 |
| 1735947000 | 19.5322 | -0.22 | -1.10 | 19.64 | 19.64 | 19.48 | 12670 |
| 1735860600 | 19.7495 | 0.8 | 4.25 | 19.19 | 19.77 | 19.03 | 22064 |
| 1735687800 | 18.9446 | 0.13 | 0.69 | 18.73 | 18.98 | 18.73 | 21535 |
| 1735601400 | 18.8154 | -0.25 | -1.31 | 19 | 19 | 18.6532 | 9188 |
| 1735342200 | 19.0654 | -0.13 | -0.66 | 18.98 | 19.1096 | 18.8807 | 42093 |
| 1735255800 | 19.1923 | 0.13 | 0.69 | 19.43 | 19.43 | 19.12 | 35537 |
| 1735077840 | 19.0599 | -0.45 | -2.29 | 19.08 | 19.08 | 18.95 | 4931 |
| 1734996600 | 19.5072 | -0 | -0.01 | 19.42 | 19.55 | 19.255 | 12517 |
| 1734737400 | 19.51 | 0.11 | 0.59 | 19.5 | 19.805 | 19.5 | 23153 |
| 1734651000 | 19.3951 | -0.13 | -0.67 | 19.58 | 19.77 | 19.395 | 24473 |
| 1734564600 | 19.5261 | -0.78 | -3.86 | 20.3 | 20.37 | 19.46 | 12826 |
| 1734478200 | 20.3101 | -0.11 | -0.54 | 20.21 | 20.42 | 20.18 | 18529 |
| 1734391800 | 20.42 | -0.09 | -0.43 | 20.5 | 20.5986 | 20.28 | 12560 |
| 1734132600 | 20.5072 | -0.64 | -3.03 | 20.93 | 20.93 | 20.48 | 29071 |
| 1734046200 | 21.1479 | -0.83 | -3.76 | 21.55 | 21.55 | 21.1101 | 29175 |
| 1733959800 | 21.9733 | 0.56 | 2.64 | 21.48 | 21.9733 | 21.48 | 8271 |
| 1733873400 | 21.409 | -0.02 | -0.10 | 21.5 | 21.64 | 21.31 | 12880 |
| 1733787000 | 21.4303 | 0.56 | 2.68 | 21.33 | 21.8479 | 21.33 | 14129 |
| 1733527800 | 20.87 | -0.52 | -2.43 | 21.3 | 21.3 | 20.76 | 38358 |
| 1733441400 | 21.39 | 0.04 | 0.17 | 21.38 | 21.4427 | 21.2501 | 11962 |
| 1733355000 | 21.3546 | -0.02 | -0.10 | 21.44 | 21.5 | 21.3 | 16844 |
| 1733268600 | 21.375 | 0.53 | 2.52 | 20.84 | 21.5 | 20.84 | 10521 |
| 1733182200 | 20.8498 | -0.25 | -1.19 | 20.96 | 21.01 | 20.7 | 12324 |
| 1732917840 | 21.1006 | 0.09 | 0.41 | 21.03 | 21.15 | 21.03 | 3637 |
| 1732750200 | 21.0144 | 0.1 | 0.48 | 21.17 | 21.2399 | 20.96 | 17110 |
| 1732663800 | 20.915 | 0.12 | 0.58 | 20.77 | 20.915 | 20.655 | 13299 |
| 1732577400 | 20.7951 | -0.7 | -3.27 | 21.22 | 21.22 | 20.64 | 151002 |
| 1732318200 | 21.4978 | 0.16 | 0.76 | 21.39 | 21.515 | 21.35 | 19719 |
| 1732231800 | 21.335 | 0.18 | 0.84 | 21.39 | 21.39 | 21.18 | 5321 |
| 1732145400 | 21.1575 | 0.07 | 0.34 | 21 | 21.21 | 21 | 9691 |
| 1732059000 | 21.085 | 0.46 | 2.24 | 21.02 | 21.09 | 20.77 | 32211 |
| 1731972600 | 20.6222 | 0.83 | 4.18 | 20.05 | 20.79 | 20.05 | 24134 |
