Hot Features
프리미엄
Goldman Sachs Hedge Industry Vip ETF (GVIP)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7045 | 0.53578218876 | 131.49 | 132.4699 | 127 | 9174 | 130.13620719 | SP |
| 4 | 7.7745 | 6.24859347372 | 124.42 | 133.63 | 123.49 | 10078 | 129.3153108 | SP |
| 12 | 6.7045 | 5.3426567854 | 125.49 | 133.63 | 123.49 | 7262 | 127.73576172 | SP |
| 26 | 26.1645 | 24.6765066491 | 106.03 | 133.63 | 103.6551 | 5832 | 122.90393277 | SP |
| 52 | 29.5345 | 28.7692382622 | 102.66 | 133.63 | 100.96 | 8328 | 114.44276224 | SP |
| 156 | 39.0445 | 41.9157273215 | 93.15 | 133.63 | 65.34 | 7259 | 93.13201907 | SP |
| 260 | 64.6545 | 95.7277169085 | 67.54 | 133.63 | 41.73 | 8733 | 89.61158769 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971000 | 132.1945 | -0.13 | -0.09 | 132.08 | 133.6325 | 131.9691 | 2629 |
| 1738884600 | 132.32 | 1.03 | 0.78 | 131.72 | 132.4699 | 131.70259 | 3463 |
| 1738798200 | 131.29 | 0.8 | 0.61 | 130.58 | 131.6599 | 130.55 | 7274 |
| 1738711800 | 130.4912 | 1.17 | 0.91 | 129.58 | 130.4912 | 129.58 | 3078 |
| 1738625400 | 129.3203 | -0.64 | -0.49 | 127 | 129.82499 | 127 | 17809 |
| 1738366200 | 129.95939 | -0.73 | -0.56 | 131.49 | 131.8143 | 129.95939 | 14247 |
| 1738279800 | 130.6939 | 1.73 | 1.34 | 129.63999 | 130.9684 | 129.63999 | 30336 |
| 1738193400 | 128.96 | -0.23 | -0.18 | 128.76 | 129.425 | 128.25 | 10765 |
| 1738107000 | 129.1862 | 2.11 | 1.66 | 127.67 | 129.19999 | 127.56 | 5040 |
| 1738020600 | 127.077 | -5.99 | -4.50 | 127.89 | 128.27 | 126.86 | 11997 |
| 1737761400 | 133.06549 | 0.85 | 0.64 | 133.49 | 133.63 | 132.895 | 13368 |
| 1737675000 | 132.2202 | 0 | 0.00 | 132.2202 | 132.2202 | 132.2202 | 0 |
| 1737588600 | 132.2202 | 1.61 | 1.23 | 132.02 | 132.6077 | 132.02 | 8100 |
| 1737502200 | 130.612 | 1.23 | 0.95 | 130.52 | 131.0444 | 129.895 | 13238 |
| 1737156600 | 129.3868 | 0.61 | 0.48 | 129.47999 | 129.8221 | 129.25 | 3220 |
| 1737070200 | 128.7741 | 0.7 | 0.55 | 128.59 | 129.0756 | 128.58699 | 5181 |
| 1736983800 | 128.0703 | 2.59 | 2.06 | 127.51 | 128.35 | 127.51 | 2387 |
| 1736897400 | 125.4843 | 0.94 | 0.75 | 125.49 | 126.0869 | 124.96 | 20489 |
| 1736811000 | 124.5484 | -0.22 | -0.18 | 123.49 | 124.5484 | 123.49 | 2140 |
| 1736551800 | 124.7676 | -1.53 | -1.21 | 125.31 | 125.31 | 123.99 | 9763 |
| 1736379000 | 126.2989 | 0.18 | 0.14 | 125.82 | 126.2989 | 125 | 6289 |
| 1736292600 | 126.1182 | -1.4 | -1.10 | 127.83 | 127.83 | 125.7154 | 4297 |
| 1736206200 | 127.515 | 0.84 | 0.67 | 128.22 | 128.22 | 127.2 | 31459 |
| 1735947000 | 126.6713 | 1.51 | 1.21 | 125.79 | 126.8098 | 125.79 | 1969 |
| 1735860600 | 125.1585 | 1.09 | 0.88 | 125.04 | 125.9873 | 124.21 | 3356 |
| 1735687800 | 124.0667 | -0.84 | -0.67 | 124.94 | 124.94 | 124.06 | 1410 |
| 1735601400 | 124.9051 | -0.67 | -0.53 | 124.4 | 125.09 | 123.63 | 3917 |
| 1735342200 | 125.5716 | -1.48 | -1.16 | 126.13 | 126.26 | 124.92 | 10419 |
| 1735255800 | 127.0466 | -0.06 | -0.05 | 126.76 | 127.134 | 126.76 | 1776 |
| 1735077840 | 127.1075 | 1.1 | 0.88 | 126.42 | 127.1075 | 126.38 | 3688 |
| 1734996600 | 126.0038 | 0.66 | 0.52 | 125.28 | 126.0038 | 124.4 | 1813 |
| 1734737400 | 125.347 | 1.35 | 1.09 | 123.05 | 126.2283 | 123.05 | 4335 |
| 1734651000 | 123.9931 | 0.25 | 0.20 | 125.18 | 125.23 | 123.99 | 28608 |
| 1734564600 | 123.7396 | -4.2 | -3.28 | 128.33 | 128.33 | 123.72 | 9176 |
| 1734478200 | 127.9384 | -0.56 | -0.44 | 128.11 | 128.11 | 127.1021 | 4886 |
| 1734391800 | 128.5015 | 1.08 | 0.85 | 127.64 | 128.72 | 127.64 | 4157 |
| 1734132600 | 127.423 | 0.3 | 0.24 | 128.01 | 128.01 | 127.14 | 2657 |
| 1734046200 | 127.1191 | -0.74 | -0.58 | 127.75 | 127.975 | 127.1191 | 2104 |
| 1733959800 | 127.8612 | 1.98 | 1.58 | 127 | 127.8671 | 126.985 | 3436 |
| 1733873400 | 125.8769 | -1.08 | -0.85 | 126.88 | 127.36 | 125.84 | 4733 |
| 1733787000 | 126.9575 | -2.71 | -2.09 | 129.62 | 129.62 | 126.9575 | 3893 |
| 1733527800 | 129.6679 | 0.23 | 0.18 | 129.63 | 129.7799 | 129.31 | 3184 |
| 1733441400 | 129.43889 | -0.26 | -0.20 | 129.93 | 130.19999 | 129.43889 | 4427 |
| 1733355000 | 129.6994 | 1.63 | 1.28 | 128.78 | 129.6994 | 128.72999 | 2982 |
| 1733268600 | 128.0652 | 0.48 | 0.38 | 127.52 | 128.0652 | 127.52 | 4661 |
| 1733182200 | 127.5854 | -0.58 | -0.46 | 128.08 | 128.19 | 127.5854 | 3755 |
| 1732917840 | 128.1689 | 0.74 | 0.58 | 127.88 | 128.31 | 127.73 | 1900 |
| 1732750200 | 127.4313 | -0.6 | -0.47 | 127.9 | 127.9766 | 126.9501 | 7791 |
| 1732663800 | 128.0269 | 0.51 | 0.40 | 127.42 | 128.0269 | 127.42 | 2802 |
| 1732577400 | 127.52 | -0.14 | -0.11 | 128.79 | 128.79 | 126.9925 | 6881 |
| 1732318200 | 127.6626 | 0.56 | 0.44 | 127.15 | 127.7113 | 126.971 | 5827 |
| 1732231800 | 127.1046 | 1.02 | 0.81 | 126.85 | 127.53 | 126.85 | 2791 |
| 1732145400 | 126.0891 | 0.21 | 0.17 | 126.12 | 126.12 | 125.31 | 2631 |
| 1732059000 | 125.8763 | 1.4 | 1.12 | 123.71 | 125.8893 | 123.71 | 18560 |
| 1731972600 | 124.4794 | 0.3 | 0.24 | 124.15 | 124.62 | 123.63 | 2301 |
| 1731713400 | 124.1791 | -1.88 | -1.49 | 125.49 | 125.49 | 123.9576 | 5061 |
| 1731627000 | 126.0584 | -1.32 | -1.03 | 127.69 | 127.69 | 126.0301 | 6178 |
| 1731540600 | 127.3761 | 0.23 | 0.18 | 127.67 | 128.22999 | 127.3701 | 6069 |
| 1731454200 | 127.1434 | -0.77 | -0.60 | 127.73 | 127.73 | 126.7801 | 2257 |
| 1731367800 | 127.913 | 0.82 | 0.64 | 127.72 | 128.0107 | 127.659 | 1859 |
| 1731108600 | 127.0978 | 0.51 | 0.40 | 126.72 | 127.29 | 126.5696 | 1445 |
