Hot Features
프리미엄
Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.289735099338 | 48.32 | 48.5462 | 48.3051 | 7106 | 48.42913369 | SP |
| 4 | 0.28 | 0.581154005812 | 48.18 | 48.5462 | 47.9601 | 12815 | 48.20437885 | SP |
| 12 | -0.72 | -1.46400976007 | 49.18 | 49.32 | 47.89 | 9743 | 48.58126097 | SP |
| 26 | -0.24 | -0.492813141684 | 48.7 | 50.262652 | 47.89 | 9528 | 49.08062398 | SP |
| 52 | -0.3 | -0.615258408532 | 48.76 | 50.262652 | 47.62 | 12029 | 48.76666503 | SP |
| 156 | -8.7 | -15.2204338698 | 57.16 | 58.61 | 46.38 | 22220 | 51.41479913 | SP |
| 260 | -4.337 | -8.21448188344 | 52.797 | 59.43 | 46.38 | 20531 | 53.55106209 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502200 | 48.46 | 0.04 | 0.08 | 48.46 | 48.5462 | 48.44 | 10007 |
| 1737156600 | 48.42 | -0.02 | -0.04 | 48.46 | 48.53 | 48.41 | 5895 |
| 1737070200 | 48.4398 | 0.08 | 0.17 | 48.38 | 48.5 | 48.3324 | 7790 |
| 1736983800 | 48.3577 | 0.33 | 0.68 | 48.32 | 48.39 | 48.3051 | 4733 |
| 1736897400 | 48.03 | 0.01 | 0.01 | 48.05 | 48.05 | 47.98 | 4778 |
| 1736811000 | 48.025 | 0.04 | 0.08 | 48.05 | 48.053 | 47.961 | 17482 |
| 1736551800 | 47.9851 | -0.2 | -0.41 | 48.03 | 48.09 | 47.9601 | 11770 |
| 1736379000 | 48.184 | 0.11 | 0.24 | 48.08 | 48.209 | 48.08 | 8627 |
| 1736292600 | 48.0707 | -0.07 | -0.14 | 48.11 | 48.13 | 48.01 | 16075 |
| 1736206200 | 48.14 | 0.01 | 0.01 | 48.13 | 48.16 | 48.07 | 19246 |
| 1735947000 | 48.135 | -0.1 | -0.22 | 48.24 | 48.2511 | 48.12 | 8725 |
| 1735860600 | 48.2399 | 0.03 | 0.06 | 48.24 | 48.33 | 48.21 | 7984 |
| 1735687800 | 48.21 | -0.12 | -0.25 | 48.29 | 48.29 | 48.1732 | 25099 |
| 1735601400 | 48.33 | 0.15 | 0.31 | 48.23 | 48.38 | 48.23 | 27855 |
| 1735342200 | 48.18 | -0.15 | -0.30 | 48.28 | 48.3 | 48.18 | 21552 |
| 1735255800 | 48.325 | 0.02 | 0.03 | 48.18 | 48.35 | 48.18 | 7566 |
| 1735077840 | 48.3087 | 0.11 | 0.22 | 48.16 | 48.3087 | 48.16 | 8927 |
| 1734996600 | 48.2029 | -0.07 | -0.15 | 48.25 | 48.2535 | 48.16 | 9633 |
| 1734737400 | 48.275 | 0.08 | 0.17 | 48.34 | 48.4094 | 48.275 | 9905 |
| 1734651000 | 48.1916 | -0.2 | -0.42 | 48.31 | 48.323 | 47.89 | 12774 |
| 1734564600 | 48.3942 | -0.28 | -0.59 | 48.66 | 48.77 | 48.3909 | 5042 |
| 1734478200 | 48.679 | -0.02 | -0.03 | 48.67 | 48.76 | 48.65 | 7024 |
| 1734391800 | 48.695 | -0.04 | -0.09 | 48.75 | 48.7846 | 48.69 | 28220 |
| 1734132600 | 48.7397 | -0.14 | -0.29 | 48.89 | 48.89 | 48.7101 | 5089 |
| 1734046200 | 48.88 | -0.15 | -0.30 | 48.94 | 49.0161 | 48.88 | 4604 |
| 1733959800 | 49.025 | -0.09 | -0.18 | 49.1 | 49.1313 | 49.025 | 4267 |
| 1733873400 | 49.1152 | -0 | -0.01 | 49.02 | 49.1152 | 49.02 | 3939 |
| 1733787000 | 49.12 | -0.09 | -0.17 | 49.16 | 49.16 | 49.1094 | 11145 |
| 1733527800 | 49.2058 | 0.03 | 0.06 | 49.32 | 49.32 | 49.19 | 10259 |
| 1733441400 | 49.1763 | -0.05 | -0.11 | 49.15 | 49.1913 | 49.1315 | 4140 |
| 1733355000 | 49.2289 | 0.13 | 0.26 | 49.05 | 49.29 | 49.05 | 6037 |
| 1733268600 | 49.099 | 0.02 | 0.04 | 49.14 | 49.16 | 49.07 | 5859 |
| 1733182200 | 49.08 | -0.13 | -0.27 | 49.03 | 49.1884 | 49.01 | 11533 |
| 1732917840 | 49.2108 | 0.16 | 0.33 | 49.19 | 49.2108 | 49.1295 | 3691 |
| 1732750200 | 49.05 | 0.09 | 0.18 | 49.1 | 49.1247 | 49.03 | 6248 |
| 1732663800 | 48.96 | -0.08 | -0.16 | 49.03 | 49.04 | 48.92 | 11366 |
| 1732577400 | 49.0382 | 0.24 | 0.49 | 49.01 | 49.06 | 48.97 | 6746 |
| 1732318200 | 48.8 | 0.05 | 0.11 | 48.78 | 48.8157 | 48.765 | 7741 |
| 1732231800 | 48.745 | -0.07 | -0.14 | 48.81 | 48.8497 | 48.7004 | 5707 |
| 1732145400 | 48.8148 | -0.01 | -0.02 | 48.78 | 48.925 | 48.78 | 6952 |
| 1732059000 | 48.825 | 0.08 | 0.15 | 48.85 | 48.9099 | 48.825 | 5806 |
| 1731972600 | 48.7499 | 0.11 | 0.23 | 48.62 | 48.78 | 48.62 | 14301 |
| 1731713400 | 48.64 | 0 | 0.00 | 48.64 | 48.74 | 48.49 | 10968 |
| 1731627000 | 48.64 | -0.02 | -0.04 | 48.76 | 48.825 | 48.64 | 8494 |
| 1731540600 | 48.66 | -0.07 | -0.15 | 48.88 | 48.88 | 48.625 | 9540 |
| 1731454200 | 48.7348 | -0.25 | -0.51 | 48.88 | 48.953 | 48.72 | 6849 |
| 1731367800 | 48.985 | -0.16 | -0.33 | 49.01 | 49.01 | 48.9402 | 5952 |
| 1731108600 | 49.1464 | 0.16 | 0.32 | 49.11 | 49.15 | 49.0768 | 13415 |
| 1731022200 | 48.9882 | 0.14 | 0.28 | 48.93 | 49.0598 | 48.9 | 12847 |
| 1730935800 | 48.8498 | -0.05 | -0.10 | 48.63 | 48.91 | 48.62 | 9210 |
| 1730849400 | 48.9011 | 0 | 0.00 | 48.815 | 48.94 | 48.7433 | 5188 |
| 1730763000 | 48.9 | 0.14 | 0.29 | 48.99 | 49.0109 | 48.78 | 16290 |
| 1730500200 | 48.7601 | -0.28 | -0.57 | 49.03 | 49.05 | 48.7601 | 4841 |
| 1730413800 | 49.0416 | -0.08 | -0.16 | 49.07 | 49.1244 | 48.98 | 4258 |
| 1730327400 | 49.1207 | 0.1 | 0.20 | 49.18 | 49.2345 | 49.0655 | 8020 |
| 1730241000 | 49.0205 | 0.08 | 0.16 | 48.86 | 49.0205 | 48.7954 | 3155 |
| 1730154600 | 48.94 | -0.11 | -0.22 | 49.03 | 49.03 | 48.8851 | 3453 |
| 1729895400 | 49.05 | -0.12 | -0.25 | 49.23 | 49.23 | 49.03 | 8465 |
| 1729809000 | 49.1748 | 0.06 | 0.13 | 49.16 | 49.2478 | 49.145 | 5662 |
| 1729722600 | 49.11 | -0.14 | -0.28 | 49.25 | 49.25 | 49.0691 | 5259 |
| 1729636200 | 49.25 | 0.04 | 0.09 | 49.28 | 49.315 | 49.21 | 5998 |
