Hot Features
프리미엄
Strategy Shares Gold Hedged Bond (GOLY)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8789 | 3.71627906977 | 23.65 | 25.21 | 23.65 | 16672 | 24.43286186 | SP |
| 4 | -1.6411 | -6.2709209018 | 26.17 | 26.33 | 23.65 | 18584 | 24.81281383 | SP |
| 12 | -0.7311 | -2.89429928741 | 25.26 | 26.5552 | 21.79 | 10522 | 25.06833481 | SP |
| 26 | 2.0839 | 9.28447315661 | 22.445 | 26.5552 | 21.79 | 6903 | 24.61225336 | SP |
| 52 | 4.2989 | 21.2501235788 | 20.23 | 26.5552 | 19.27 | 6029 | 23.54687924 | SP |
| 156 | 4.2989 | 21.2501235788 | 20.23 | 26.5552 | 19.27 | 6029 | 23.54687924 | SP |
| 260 | 4.2989 | 21.2501235788 | 20.23 | 26.5552 | 19.27 | 6029 | 23.54687924 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732577400 | 24.5289 | -0.6 | -2.37 | 25.08 | 25.08 | 24.39 | 7346 |
| 1732318200 | 25.1248 | 0.35 | 1.41 | 25.18 | 25.21 | 25.03 | 8780 |
| 1732231800 | 24.7744 | 0.19 | 0.77 | 25.05 | 25.05 | 24.76 | 7356 |
| 1732145400 | 24.5858 | 0.13 | 0.51 | 24.47 | 24.69 | 24.47 | 17372 |
| 1732059000 | 24.4608 | 0.3 | 1.23 | 24.43 | 24.5 | 24.3896 | 7333 |
| 1731972600 | 24.1636 | 0.44 | 1.86 | 23.65 | 24.21 | 23.65 | 42521 |
| 1731713400 | 23.7217 | -0.11 | -0.44 | 23.74 | 23.8 | 23.65 | 24763 |
| 1731627000 | 23.8268 | -0.04 | -0.16 | 23.85 | 23.93 | 23.77 | 40891 |
| 1731540600 | 23.865 | -0.4 | -1.64 | 24.42 | 24.42 | 23.865 | 39749 |
| 1731454200 | 24.263 | -0.44 | -1.77 | 24.5 | 24.5 | 24.18 | 13831 |
| 1731367800 | 24.6992 | -0.62 | -2.45 | 24.71 | 24.7188 | 24.52 | 10036 |
| 1731108600 | 25.32 | -0.09 | -0.37 | 25.34 | 25.375 | 25.27 | 16464 |
| 1731022200 | 25.4148 | 0.49 | 1.96 | 25.1 | 25.4148 | 25.1 | 8901 |
| 1730935800 | 24.9264 | -0.91 | -3.54 | 24.81 | 25.53 | 24.03 | 15700 |
| 1730849400 | 25.8402 | 0.11 | 0.43 | 26.02 | 26.02 | 25.62 | 17655 |
| 1730763000 | 25.7292 | 0.08 | 0.30 | 25.65 | 25.83 | 25.65 | 18048 |
| 1730500200 | 25.6521 | -0.25 | -0.96 | 25.91 | 26.03 | 25.59 | 19376 |
| 1730413800 | 25.9 | -0.37 | -1.42 | 26.32 | 26.32 | 25.735 | 9533 |
| 1730327400 | 26.2725 | 0.11 | 0.43 | 26.29 | 26.33 | 26.19 | 19607 |
| 1730241000 | 26.1602 | 0.28 | 1.08 | 26.13 | 26.18 | 25.86 | 14104 |
| 1730154600 | 25.8817 | -0.02 | -0.08 | 26.17 | 26.17 | 25.83 | 19658 |
| 1729895400 | 25.9015 | 0.03 | 0.12 | 26.03 | 26.03 | 25.83 | 11271 |
| 1729809000 | 25.8716 | 0.19 | 0.73 | 26.1 | 26.1 | 25.76 | 21206 |
| 1729722600 | 25.6845 | -0.39 | -1.48 | 26.1 | 26.5552 | 25.6 | 9911 |
| 1729636200 | 26.07 | 0.24 | 0.95 | 26 | 26.07 | 25.87 | 17994 |
| 1729549800 | 25.8253 | -0.11 | -0.43 | 26.1 | 26.1 | 25.74 | 7041 |
| 1729290600 | 25.9381 | 0.25 | 0.96 | 25.77 | 25.99 | 25.77 | 4107 |
| 1729204200 | 25.6902 | 0.08 | 0.32 | 25.93 | 25.93 | 25.66 | 2965 |
| 1729117800 | 25.6078 | 0.18 | 0.72 | 26.17 | 26.17 | 25.555 | 5294 |
| 1729031400 | 25.4252 | 0.12 | 0.48 | 25.83 | 25.83 | 25.3399 | 4018 |
| 1728945000 | 25.304 | -0.05 | -0.21 | 25.39 | 25.39 | 25.22 | 3114 |
| 1728685800 | 25.3582 | 0.2 | 0.81 | 25.44 | 25.4589 | 25.23 | 7324 |
| 1728599400 | 25.1545 | 0.14 | 0.56 | 25.28 | 25.28 | 25.05 | 16433 |
| 1728513000 | 25.0146 | -0.17 | -0.68 | 25.186 | 25.186 | 24.95 | 2856 |
| 1728426600 | 25.186 | -0.18 | -0.72 | 25.4 | 25.4 | 25.04 | 6287 |
| 1728340200 | 25.3689 | -0.25 | -0.96 | 25.65 | 25.65 | 25.3201 | 4740 |
| 1728081000 | 25.6144 | -0.2 | -0.79 | 25.92 | 25.92 | 25.52 | 4872 |
| 1727994600 | 25.819 | -0.03 | -0.13 | 26.05 | 26.05 | 25.68 | 8546 |
| 1727908200 | 25.8515 | -0.06 | -0.23 | 26.18 | 26.18 | 25.7 | 4050 |
| 1727821800 | 25.9121 | 0.31 | 1.22 | 26.04 | 26.05 | 25.91 | 4858 |
| 1727735400 | 25.6007 | -0.22 | -0.87 | 26.02 | 26.02 | 25.525 | 5204 |
| 1727476200 | 25.8254 | -0.22 | -0.86 | 26.33 | 26.33 | 25.749 | 10334 |
| 1727389800 | 26.05 | 0.18 | 0.68 | 25.95 | 26.06 | 25.85 | 5534 |
| 1727303400 | 25.8749 | -0.12 | -0.45 | 26.16 | 26.16 | 25.8 | 4921 |
| 1727217000 | 25.9916 | 0.39 | 1.52 | 25.6017 | 25.9916 | 25.6017 | 5298 |
| 1727130600 | 25.6017 | 0.01 | 0.06 | 25.71 | 25.71 | 25.5987 | 3101 |
| 1726871400 | 25.5873 | 0.32 | 1.26 | 25.67 | 25.67 | 25.405 | 12305 |
| 1726785000 | 25.2677 | 0.42 | 1.69 | 25.84 | 25.84 | 25.21 | 2101 |
| 1726698600 | 24.8473 | -0.25 | -0.99 | 25.38 | 25.38 | 24.8473 | 1630 |
| 1726612200 | 25.095 | -0.15 | -0.61 | 25.3 | 25.3 | 25.0631 | 3137 |
| 1726525800 | 25.2488 | 0.09 | 0.35 | 25.43 | 25.43 | 25.15 | 3225 |
| 1726266600 | 25.1607 | 0.19 | 0.76 | 24.869 | 25.21 | 24.869 | 2617 |
| 1726180200 | 24.9712 | 0.39 | 1.61 | 24.99 | 24.99 | 24.88 | 746 |
| 1726093800 | 24.5764 | -0.04 | -0.15 | 24.92 | 24.92 | 24.4601 | 693 |
| 1726007400 | 24.614 | 0.14 | 0.56 | 24.79 | 24.79 | 24.56 | 766 |
| 1725921000 | 24.4761 | 0.18 | 0.74 | 24.65 | 24.65 | 24.3177 | 30533 |
| 1725661800 | 24.2964 | -0.18 | -0.74 | 25 | 25 | 24.27 | 530 |
| 1725575400 | 24.4782 | 0.28 | 1.17 | 24.76 | 24.76 | 24.445 | 5383 |
| 1725489000 | 24.1954 | 0.38 | 1.58 | 24.05 | 24.24 | 24.05 | 1413 |
| 1725402600 | 23.82 | -0.37 | -1.51 | 25.26 | 25.26 | 21.79 | 2787 |
| 1725057000 | 24.1859 | -0.31 | -1.27 | 24.498 | 24.498 | 24.155 | 10186 |
| 1724970600 | 24.498 | 0.2 | 0.83 | 24.69 | 24.69 | 24.35 | 1316 |
| 1724884200 | 24.2967 | -0.19 | -0.79 | 25 | 25 | 24.2925 | 4341 |
| 1724797800 | 24.4903 | 0.03 | 0.13 | 24.62 | 24.62 | 24.4903 | 122 |
| 1724711400 | 24.4575 | 0.1 | 0.41 | 24.67 | 24.67 | 24.35 | 6312 |
