Hot Features
프리미엄
Goldman Sachs North American Pipelines & Power Equity ETF (GPOW)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5105 | 2.87111624742 | 52.6102 | 54.1207 | 52.44 | 10853 | 52.74721203 | SP |
| 4 | -1.9893 | -3.54535733381 | 56.11 | 56.11 | 51.1945 | 10281 | 53.00943391 | SP |
| 12 | 2.9431 | 5.75075814419 | 51.1776 | 57.06 | 50.5883 | 4597 | 53.65007668 | SP |
| 26 | 7.6585 | 16.4832917942 | 46.4622 | 57.06 | 45.49 | 2155 | 53.44527511 | SP |
| 52 | 12.1068 | 28.8161775032 | 42.0139 | 57.06 | 40.68 | 1269 | 52.07158497 | SP |
| 156 | 12.8585 | 31.162904547 | 41.2622 | 57.06 | 37.51 | 1891 | 45.9498138 | SP |
| 260 | 12.8585 | 31.162904547 | 41.2622 | 57.06 | 37.51 | 1891 | 45.9498138 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 54.1207 | 0.34 | 0.63 | 53.7845 | 54.1207 | 53.7845 | 170 |
| 1735860600 | 53.7845 | 0.91 | 1.72 | 52.8725 | 53.7845 | 52.8725 | 304 |
| 1735687800 | 52.8725 | 0.14 | 0.26 | 52.91 | 53.2 | 52.76 | 1679 |
| 1735601400 | 52.7348 | 0.28 | 0.53 | 52.44 | 52.7621 | 52.44 | 41388 |
| 1735342200 | 52.4549 | -0.16 | -0.30 | 52.6102 | 52.6102 | 52.44 | 41 |
| 1735255800 | 52.6102 | -0.41 | -0.78 | 53 | 53 | 52.61 | 212 |
| 1735077840 | 53.0243 | 0.56 | 1.07 | 52.665 | 53.0243 | 52.54 | 273 |
| 1734996600 | 52.4628 | 0.29 | 0.55 | 51.87 | 52.4628 | 51.75 | 346 |
| 1734737400 | 52.1761 | 0.75 | 1.46 | 51.31 | 52.1761 | 51.31 | 549 |
| 1734651000 | 51.4256 | 0.23 | 0.45 | 51.64 | 51.64 | 51.32 | 617 |
| 1734564600 | 51.1945 | -1.63 | -3.09 | 52.8288 | 52.8288 | 51.1945 | 39 |
| 1734478200 | 52.8288 | -0.38 | -0.71 | 53.2049 | 53.2049 | 52.8288 | 55505 |
| 1734391800 | 53.2049 | -0.46 | -0.85 | 53.6634 | 53.6634 | 53.2049 | 75496 |
| 1734132600 | 53.6634 | -0.25 | -0.46 | 54.1 | 54.1 | 53.56 | 3052 |
| 1734046200 | 53.9091 | -0.34 | -0.62 | 54.28 | 54.28 | 53.9091 | 735 |
| 1733959800 | 54.2456 | 0.45 | 0.84 | 54.09 | 54.2456 | 54.09 | 233 |
| 1733873400 | 53.7954 | -0.35 | -0.65 | 54.31 | 54.31 | 53.7954 | 2104 |
| 1733787000 | 54.1493 | -1.12 | -2.02 | 55.56 | 55.56 | 54.1493 | 1295 |
| 1733527800 | 55.2648 | -0.81 | -1.45 | 56.11 | 56.11 | 55.2648 | 1025 |
| 1733441400 | 56.0763 | 0.57 | 1.03 | 55.65 | 56.82 | 55.65 | 3524 |
| 1733355000 | 55.5065 | -0.45 | -0.80 | 55.9 | 55.9 | 55.3999 | 1882 |
| 1733268600 | 55.952 | 0.09 | 0.16 | 56.02 | 56.13 | 55.8806 | 858 |
| 1733182200 | 55.8625 | -1.11 | -1.94 | 57.06 | 57.06 | 55.82 | 3955 |
| 1732917840 | 56.968 | 0.62 | 1.10 | 56.3493 | 56.968 | 56.3493 | 47 |
| 1732750200 | 56.3493 | 0.19 | 0.34 | 56.29 | 56.65 | 56.29 | 2323 |
| 1732663800 | 56.1579 | 0.18 | 0.32 | 55.86 | 56.1579 | 55.86 | 821 |
| 1732577400 | 55.9792 | -0.78 | -1.38 | 56.7636 | 56.94 | 55.9792 | 1058 |
| 1732318200 | 56.7636 | 0.15 | 0.26 | 56.74 | 56.87 | 56.74 | 3727 |
| 1732231800 | 56.6184 | 1.15 | 2.07 | 55.77 | 56.6184 | 55.77 | 3182 |
| 1732145400 | 55.4718 | 0.04 | 0.07 | 55.61 | 55.61 | 55.15 | 1074 |
| 1732059000 | 55.4316 | 0.54 | 0.99 | 54.56 | 55.4316 | 54.56 | 41524 |
| 1731972600 | 54.8884 | 0.57 | 1.04 | 54.46 | 54.9046 | 54.46 | 741 |
| 1731713400 | 54.3224 | 0.44 | 0.82 | 53.85 | 54.3224 | 53.85 | 313 |
| 1731627000 | 53.882 | 0.29 | 0.54 | 54.09 | 54.09 | 53.882 | 702 |
| 1731540600 | 53.594 | -0.25 | -0.47 | 53.848 | 53.848 | 53.594 | 79 |
| 1731454200 | 53.848 | -0.57 | -1.05 | 54.49 | 54.49 | 53.65 | 282 |
| 1731367800 | 54.4211 | 0.51 | 0.95 | 54.05 | 54.4211 | 54.05 | 1388 |
| 1731108600 | 53.91 | 0.28 | 0.51 | 53.6342 | 53.93 | 53.6342 | 968 |
| 1731022200 | 53.6342 | 0.56 | 1.06 | 53.28 | 53.72 | 53.28 | 376 |
| 1730935800 | 53.0693 | 1.03 | 1.99 | 52.0346 | 53.0693 | 52.0346 | 1185 |
| 1730849400 | 52.0346 | 0.79 | 1.53 | 51.2489 | 52.0346 | 51.2489 | 155 |
| 1730763000 | 51.2489 | 0.64 | 1.26 | 50.84 | 51.2489 | 50.84 | 664 |
| 1730500200 | 50.6128 | -0.52 | -1.02 | 51.36 | 51.36 | 50.59 | 294 |
| 1730413800 | 51.1345 | 0.1 | 0.19 | 51.0357 | 51.1345 | 51.0357 | 100 |
| 1730327400 | 51.0357 | 0.25 | 0.49 | 50.7844 | 51.0357 | 50.7844 | 42 |
| 1730241000 | 50.7844 | -0.35 | -0.68 | 51.1324 | 51.1324 | 50.5883 | 108 |
| 1730154600 | 51.1324 | -0.23 | -0.45 | 51.3639 | 51.3639 | 51.1324 | 14 |
| 1729895400 | 51.3639 | -0.36 | -0.70 | 51.7239 | 51.7239 | 51.3639 | 144 |
| 1729809000 | 51.7239 | 0.19 | 0.36 | 51.5372 | 51.7239 | 51.5372 | 61 |
| 1729722600 | 51.5372 | -0.32 | -0.62 | 51.8575 | 51.8575 | 51.5372 | 1191 |
| 1729636200 | 51.8575 | 0.08 | 0.15 | 51.782 | 51.8575 | 51.71 | 966 |
| 1729549800 | 51.782 | -0.23 | -0.43 | 52.11 | 52.11 | 51.782 | 2430 |
| 1729290600 | 52.007 | 0.18 | 0.35 | 51.8237 | 52.007 | 51.8237 | 53 |
| 1729204200 | 51.8237 | -0.14 | -0.27 | 51.9618 | 51.9618 | 51.8237 | 380 |
| 1729117800 | 51.9618 | 0.51 | 0.99 | 51.4535 | 51.9618 | 51.4535 | 151 |
| 1729031400 | 51.4535 | -0.51 | -0.97 | 51.959 | 51.959 | 51.4535 | 74 |
| 1728945000 | 51.959 | 0.21 | 0.40 | 51.8 | 51.959 | 51.8 | 72 |
| 1728685800 | 51.7524 | 0.57 | 1.12 | 51.1776 | 51.7524 | 51.1776 | 25 |
| 1728599400 | 51.1776 | -0.12 | -0.24 | 51.3015 | 51.37 | 51.1776 | 202 |
| 1728513000 | 51.3015 | 0.39 | 0.77 | 50.91 | 51.3015 | 50.91 | 12 |
| 1728426600 | 50.912 | -0.43 | -0.83 | 51.3402 | 51.3402 | 50.912 | 1 |
| 1728340200 | 51.3402 | -0.2 | -0.39 | 51.5413 | 51.5413 | 51.3402 | 144 |
