Hot Features
프리미엄
Goldman Sachs Hedge Industry Vip ETF (GVIP)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5216 | 2.04924827306 | 123.05 | 127.134 | 123.05 | 2903 | 126.2686321 | SP |
| 4 | -2.3084 | -1.8051298092 | 127.88 | 130.2 | 123.05 | 5062 | 126.18866377 | SP |
| 12 | 5.5716 | 4.643 | 120 | 130.2 | 119.55 | 4343 | 124.84158017 | SP |
| 26 | 15.0816 | 13.6497420581 | 110.49 | 130.2 | 98.77 | 8198 | 115.36031701 | SP |
| 52 | 29.2216 | 30.3285936689 | 96.35 | 130.2 | 93.71 | 7836 | 111.73147812 | SP |
| 156 | 23.2016 | 22.6644524763 | 102.37 | 130.2 | 65.34 | 7576 | 91.29179361 | SP |
| 260 | 61.4616 | 95.8689751989 | 64.11 | 130.2 | 41.73 | 8817 | 88.1845523 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731022200 | 126.5911 | 0.36 | 0.28 | 126.85 | 126.85 | 126.25 | 5757 |
| 1730935800 | 126.2314 | 4.25 | 3.48 | 124.27 | 126.2314 | 124.27 | 3201 |
| 1730849400 | 121.9816 | 1.92 | 1.60 | 120.5 | 121.9816 | 120.5 | 3850 |
| 1730763000 | 120.0595 | -0.48 | -0.40 | 120.32 | 120.75 | 120.05 | 4981 |
| 1730500200 | 120.54 | 0.82 | 0.69 | 120.35 | 121.1293 | 120.35 | 3632 |
| 1730413800 | 119.7169 | -2.5 | -2.05 | 121.26 | 121.26 | 119.55 | 18460 |
| 1730327400 | 122.2218 | -0.62 | -0.50 | 122.23 | 123.81 | 121.9858 | 1701 |
| 1730241000 | 122.8398 | 0.98 | 0.80 | 121.93 | 122.99 | 121.93 | 1745 |
| 1730154600 | 121.86 | 0.4 | 0.33 | 122.15 | 122.2 | 121.86 | 2842 |
| 1729895400 | 121.463 | -0.12 | -0.10 | 121.99 | 122.6544 | 121.463 | 1279 |
| 1729809000 | 121.5865 | -0.11 | -0.09 | 122.22 | 122.22 | 121.3215 | 2016 |
| 1729722600 | 121.6989 | -0.98 | -0.80 | 122.28 | 122.355 | 121.45 | 1203 |
| 1729636200 | 122.6838 | 0 | 0.00 | 122.02 | 122.7099 | 122.005 | 2023 |
| 1729549800 | 122.6798 | -0.47 | -0.38 | 122.9 | 123.1054 | 122.6301 | 4337 |
| 1729290600 | 123.1457 | 0.62 | 0.51 | 123.09 | 123.25 | 122.8387 | 1409 |
| 1729204200 | 122.5261 | 0.13 | 0.11 | 123.12 | 123.12 | 122.5261 | 838 |
| 1729117800 | 122.3959 | 0.44 | 0.36 | 122.25 | 122.4538 | 121.9934 | 4713 |
| 1729031400 | 121.9526 | -1.15 | -0.93 | 122.7 | 122.7 | 121.9526 | 2188 |
| 1728945000 | 123.1028 | 0.71 | 0.58 | 123.2 | 123.21 | 122.655 | 3637 |
| 1728685800 | 122.395 | 1.29 | 1.06 | 121.45 | 122.5541 | 121.45 | 2780 |
| 1728599400 | 121.1085 | -0.16 | -0.13 | 121.01 | 121.614 | 120.87 | 1795 |
| 1728513000 | 121.2714 | 0.72 | 0.60 | 120.51 | 121.2714 | 120.405 | 1873 |
| 1728426600 | 120.5473 | 0.87 | 0.72 | 119.78 | 120.5473 | 119.78 | 3991 |
| 1728340200 | 119.6808 | -1.08 | -0.90 | 121.19 | 121.19 | 119.6808 | 1614 |
| 1728081000 | 120.7637 | 1.82 | 1.53 | 120 | 120.7637 | 119.75 | 1393 |
| 1727994600 | 118.9478 | -0.42 | -0.35 | 118.76 | 119.37 | 118.76 | 7317 |
| 1727908200 | 119.3655 | 0.28 | 0.24 | 119.18 | 119.7664 | 118.99 | 2267 |
| 1727821800 | 119.0822 | -0.53 | -0.44 | 119.75 | 119.75 | 118.78 | 1419 |
| 1727735400 | 119.6095 | 0.4 | 0.34 | 119.32 | 119.6095 | 118.78 | 3557 |
![NKN [Ethereum] (NKNETH)의 로고.](/common/images/company/COIN_NKNUSD.png){kind=small}
