Hot Features
프리미엄
Goldman Sachs ActiveBeta Europe Equity ETF (GSEU)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -0.69244085401 | 34.66 | 35.1 | 34.42 | 22228 | 34.81979215 | SP |
| 4 | -1.9 | -5.23127753304 | 36.32 | 36.66 | 34.3699 | 25436 | 35.11438467 | SP |
| 12 | -3 | -8.01710315339 | 37.42 | 37.91 | 34.3699 | 35488 | 35.84812756 | SP |
| 26 | -1.61 | -4.46849847349 | 36.03 | 38.96 | 34.3699 | 27352 | 36.29266298 | SP |
| 52 | 0.01 | 0.0290613193839 | 34.41 | 38.96 | 33.44 | 16064 | 36.34626788 | SP |
| 156 | -3.2 | -8.50611376927 | 37.62 | 38.96 | 24.22 | 6434 | 35.5447674 | SP |
| 260 | 2.62 | 8.23899371069 | 31.8 | 38.96 | 20.08 | 5247 | 33.8424944 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735860600 | 34.42 | -0.24 | -0.69 | 34.57 | 34.6124 | 34.335 | 34924 |
| 1735687800 | 34.66 | -0.02 | -0.06 | 34.99 | 34.99 | 34.5005 | 17318 |
| 1735601400 | 34.68 | -0.23 | -0.66 | 34.65 | 34.7985 | 34.5287 | 30251 |
| 1735342200 | 34.91 | -0.15 | -0.43 | 34.775 | 34.96 | 34.775 | 19562 |
| 1735255800 | 35.06 | 0.12 | 0.35 | 34.66 | 35.1 | 34.66 | 21779 |
| 1735077840 | 34.9373 | 0.26 | 0.74 | 34.76 | 34.9373 | 34.75 | 19859 |
| 1734996600 | 34.6796 | 0.04 | 0.12 | 34.52 | 34.6832 | 34.44 | 61907 |
| 1734737400 | 34.6368 | -0.08 | -0.24 | 34.3699 | 34.8388 | 34.3699 | 31583 |
| 1734651000 | 34.72 | -0.27 | -0.76 | 34.99 | 34.99 | 34.72 | 115019 |
| 1734564600 | 34.9871 | -0.74 | -2.08 | 35.61 | 35.83 | 34.95 | 22189 |
| 1734478200 | 35.73 | -0.17 | -0.48 | 35.67 | 35.9 | 35.67 | 13994 |
| 1734391800 | 35.9015 | -0.06 | -0.16 | 35.74 | 36.0195 | 35.74 | 20919 |
| 1734132600 | 35.96 | 0.03 | 0.08 | 36.03 | 36.07 | 35.9034 | 8284 |
| 1734046200 | 35.9327 | -0.37 | -1.01 | 36.277 | 36.28 | 35.9327 | 13172 |
| 1733959800 | 36.3002 | 0.14 | 0.39 | 36.2443 | 36.32 | 36.21 | 10047 |
| 1733873400 | 36.16 | -0.23 | -0.64 | 36.305 | 36.305 | 36.1405 | 10450 |
| 1733787000 | 36.3914 | -0.06 | -0.16 | 36.54 | 36.66 | 36.3914 | 15747 |
| 1733527800 | 36.4491 | 0.04 | 0.10 | 36.55 | 36.55 | 36.3801 | 17410 |
| 1733441400 | 36.4111 | 0.38 | 1.04 | 36.32 | 36.465 | 36.32 | 8362 |
| 1733355000 | 36.0358 | 0.01 | 0.02 | 36.03 | 36.15 | 36.0062 | 9424 |
| 1733268600 | 36.03 | 0.26 | 0.73 | 35.93 | 36.09 | 35.8431 | 18052 |
| 1733182200 | 35.7674 | 0.03 | 0.08 | 35.63 | 35.83 | 35.44 | 34696 |
| 1732917840 | 35.74 | 0.25 | 0.71 | 35.44 | 35.77 | 35.44 | 15652 |
| 1732750200 | 35.4874 | 0.26 | 0.73 | 35.28 | 35.49 | 35.28 | 16374 |
| 1732663800 | 35.2292 | -0.22 | -0.61 | 35.37 | 35.37 | 35.16 | 31034 |
| 1732577400 | 35.4468 | 0.22 | 0.62 | 35.51 | 35.5699 | 35.36 | 23303 |
| 1732318200 | 35.2297 | 0.1 | 0.29 | 35.11 | 35.32 | 35.11 | 19134 |
| 1732231800 | 35.1278 | -0.04 | -0.11 | 34.96 | 35.2197 | 34.94 | 60483 |
| 1732145400 | 35.1666 | -0.11 | -0.32 | 35.11 | 35.1666 | 34.99 | 41582 |
| 1732059000 | 35.2803 | -0.07 | -0.20 | 35 | 35.3394 | 34.923 | 54223 |
| 1731972600 | 35.3522 | 0.12 | 0.34 | 35 | 35.45 | 35 | 44763 |
| 1731713400 | 35.2331 | -0.06 | -0.17 | 35.31 | 35.3138 | 35.16 | 49163 |
| 1731627000 | 35.2936 | 0.11 | 0.31 | 35.41 | 35.61 | 35.2936 | 68013 |
| 1731540600 | 35.1834 | -0.11 | -0.31 | 35.15 | 35.26 | 34.92 | 76058 |
| 1731454200 | 35.2932 | -0.85 | -2.34 | 35.8 | 35.8 | 35.07 | 177430 |
| 1731367800 | 36.14 | 0.07 | 0.19 | 36.16 | 36.2397 | 36.1105 | 19390 |
| 1731108600 | 36.073 | -0.5 | -1.38 | 36.15 | 36.15 | 35.8974 | 32018 |
| 1731022200 | 36.576 | 0.5 | 1.37 | 36.4 | 36.5961 | 36.4 | 55898 |
| 1730935800 | 36.08 | -0.72 | -1.96 | 36.02 | 36.17 | 35.8903 | 81442 |
| 1730849400 | 36.8005 | 0.24 | 0.65 | 36.64 | 37.03 | 36.5458 | 196434 |
| 1730763000 | 36.5643 | 0.03 | 0.08 | 36.71 | 36.84 | 36.48 | 115900 |
| 1730500200 | 36.5349 | 0.17 | 0.46 | 36.66 | 36.7413 | 36.5309 | 55434 |
| 1730413800 | 36.3694 | -0.29 | -0.79 | 36.3052 | 36.38 | 36.1137 | 42194 |
| 1730327400 | 36.6595 | -0.51 | -1.37 | 36.49 | 36.84 | 36.49 | 21270 |
| 1730241000 | 37.17 | -0.13 | -0.34 | 37.04 | 37.17 | 36.925 | 16259 |
| 1730154600 | 37.2975 | 0.4 | 1.08 | 37.1237 | 37.33 | 37.1175 | 12291 |
| 1729895400 | 36.9 | -0.19 | -0.52 | 37.15 | 37.21 | 36.9 | 14655 |
| 1729809000 | 37.0944 | 0.19 | 0.53 | 37.17 | 37.189 | 37.0425 | 11738 |
| 1729722600 | 36.9 | -0.33 | -0.89 | 36.9 | 37.04 | 36.8522 | 20418 |
| 1729636200 | 37.2318 | -0.15 | -0.40 | 36.92 | 37.27 | 36.92 | 18381 |
| 1729549800 | 37.38 | -0.33 | -0.88 | 37.52 | 37.61 | 37.3223 | 14514 |
| 1729290600 | 37.71 | 0.21 | 0.56 | 37.77 | 37.78 | 37.5772 | 14515 |
| 1729204200 | 37.5 | 0.13 | 0.35 | 37.5422 | 37.579 | 37.473 | 12189 |
| 1729117800 | 37.37 | 0.03 | 0.08 | 37.43 | 37.53 | 37.37 | 18295 |
| 1729031400 | 37.34 | -0.53 | -1.39 | 37.78 | 37.85 | 37.34 | 18651 |
| 1728945000 | 37.8682 | 0.18 | 0.47 | 37.77 | 37.91 | 37.717 | 11765 |
| 1728685800 | 37.69 | 0.18 | 0.47 | 37.4 | 37.78 | 37.4 | 11827 |
| 1728599400 | 37.5146 | -0.09 | -0.23 | 37.42 | 37.5146 | 37.393 | 10108 |
| 1728513000 | 37.6 | 0.1 | 0.27 | 37.41 | 37.66 | 37.41 | 10064 |
| 1728426600 | 37.5 | 0.03 | 0.08 | 37.5 | 37.533993 | 37.4195 | 16813 |
| 1728340200 | 37.47 | -0.21 | -0.56 | 37.75 | 37.75 | 37.43 | 20777 |
| 1728081000 | 37.68 | 0.13 | 0.35 | 37.55 | 37.71 | 37.475 | 12668 |
| 1727994600 | 37.55 | -0.32 | -0.84 | 37.56 | 37.63 | 37.439672 | 80819 |
