Hot Features
프리미엄
Goldman Sachs Nasdaq 100 Core Premium Income ETF (GPIQ)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.51 | -1.01573391755 | 50.21 | 50.39 | 48.44 | 169463 | 49.52737649 | SP |
| 4 | 1.0636 | 2.18683948648 | 48.6364 | 50.47 | 47.6659 | 169383 | 49.29716447 | SP |
| 12 | 1.0425 | 2.14252684581 | 48.6575 | 50.8 | 47.6659 | 123389 | 49.35975709 | SP |
| 26 | 5.8 | 13.2118451025 | 43.9 | 50.8 | 43.01 | 83314 | 48.63801693 | SP |
| 52 | 4.3 | 9.47136563877 | 45.4 | 50.8 | 42.01 | 69174 | 47.8664319 | SP |
| 156 | 10.58 | 27.0449897751 | 39.12 | 50.8 | 38.6557 | 58250 | 47.54109771 | SP |
| 260 | 10.58 | 27.0449897751 | 39.12 | 50.8 | 38.6557 | 58250 | 47.54109771 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971300 | 49.47 | -0.49 | -0.98 | 50.09 | 50.1286 | 49.4214 | 171365 |
| 1738884900 | 49.96 | 0.24 | 0.48 | 49.75 | 49.96 | 49.67 | 174039 |
| 1738798500 | 49.72 | 0.2 | 0.40 | 49.4 | 49.74 | 49.23 | 147443 |
| 1738712100 | 49.52 | 0.5 | 1.02 | 49.14 | 49.5599 | 49.048 | 114161 |
| 1738625700 | 49.02 | -0.74 | -1.49 | 48.72 | 49.22 | 48.44 | 312029 |
| 1738366500 | 49.76 | -0.08 | -0.16 | 50.1498 | 50.39 | 49.68 | 138289 |
| 1738280100 | 49.84 | 0.32 | 0.65 | 49.87 | 49.9983 | 49.43 | 115714 |
| 1738193700 | 49.52 | -0.17 | -0.34 | 49.88 | 49.69 | 49.27 | 144621 |
| 1738107300 | 49.69 | 0.65 | 1.33 | 49.17 | 49.76 | 48.88 | 186086 |
| 1738020900 | 49.04 | -1.19 | -2.37 | 49.02 | 49.3259 | 48.7001 | 210975 |
| 1737761700 | 50.23 | -0.11 | -0.22 | 50.47 | 50.47 | 50.1 | 148629 |
| 1737675300 | 50.34 | 0 | 0.00 | 50.34 | 50.34 | 50.34 | 0 |
| 1737588900 | 50.34 | 0.52 | 1.04 | 50.09 | 50.47 | 50.09 | 101321 |
| 1737502500 | 49.82 | 0.22 | 0.44 | 49.9 | 49.93 | 49.43 | 256801 |
| 1737156900 | 49.6 | 0.71 | 1.45 | 49.68 | 49.719 | 49.39 | 105660 |
| 1737070500 | 48.89 | -0.26 | -0.53 | 49.38 | 49.378 | 48.89 | 166357 |
| 1736984100 | 49.15 | 0.99 | 2.06 | 48.89 | 49.24 | 48.77 | 199808 |
| 1736897700 | 48.16 | -0.02 | -0.04 | 48.51 | 48.576 | 47.85 | 110132 |
| 1736811300 | 48.18 | -0.15 | -0.31 | 47.88 | 48.2 | 47.6659 | 294931 |
| 1736552100 | 48.33 | -0.68 | -1.39 | 48.75 | 48.75 | 48.03 | 177373 |
| 1736379300 | 49.01 | 0.02 | 0.04 | 49.04 | 49.12 | 48.61 | 91781 |
| 1736292900 | 48.99 | -0.75 | -1.51 | 49.93 | 49.93 | 48.8315 | 182743 |
| 1736206500 | 49.74 | 0.47 | 0.95 | 49.72 | 49.97 | 49.535 | 202449 |
| 1735947300 | 49.27 | 0.32 | 0.65 | 48.88 | 49.34 | 48.77 | 107844 |
| 1735860900 | 48.95 | -0.08 | -0.16 | 49.39 | 49.49 | 48.5234 | 148090 |
| 1735688100 | 49.03 | -0.38 | -0.77 | 49.47 | 49.529 | 48.9101 | 83472 |
| 1735601700 | 49.41 | -0.56 | -1.12 | 49.43 | 49.7 | 49.08 | 139168 |
| 1735342500 | 49.97 | -0.48 | -0.95 | 50.24 | 50.26 | 49.585 | 104754 |
| 1735256100 | 50.45 | 0.03 | 0.06 | 50.42 | 50.54 | 50.3 | 87582 |
| 1735077840 | 50.42 | 0.43 | 0.86 | 50.11 | 50.47 | 50.0409 | 61775 |
| 1734996900 | 49.99 | 0.43 | 0.87 | 49.73 | 50.01 | 49.455 | 161035 |
| 1734737700 | 49.56 | 0.38 | 0.77 | 48.82 | 49.95 | 48.8 | 97015 |
| 1734651300 | 49.18 | -0.13 | -0.26 | 49.7 | 49.74 | 49.163 | 106114 |
| 1734564900 | 49.31 | -1.23 | -2.43 | 50.59 | 50.6472 | 49.22 | 80016 |
| 1734478500 | 50.54 | -0.2 | -0.39 | 50.74 | 50.74 | 50.4703 | 85677 |
| 1734392100 | 50.74 | 0.45 | 0.89 | 50.47 | 50.8 | 50.435 | 91928 |
| 1734132900 | 50.29 | 0.27 | 0.54 | 50.3 | 50.425 | 50.0793 | 55162 |
| 1734046500 | 50.02 | -0.24 | -0.48 | 50.2 | 50.2 | 49.99 | 57454 |
| 1733960100 | 50.26 | 0.63 | 1.27 | 49.93 | 50.29 | 49.895 | 113907 |
| 1733873700 | 49.63 | -0.11 | -0.22 | 49.73 | 49.9241 | 49.53 | 53057 |
| 1733787300 | 49.74 | -0.27 | -0.54 | 50.02 | 50.02 | 49.65 | 90095 |
| 1733528100 | 50.01 | 0.3 | 0.60 | 49.84 | 50.01 | 49.78 | 67255 |
| 1733441700 | 49.71 | -0.07 | -0.14 | 49.7 | 49.829 | 49.6918 | 52316 |
| 1733355300 | 49.78 | 0.41 | 0.83 | 49.6 | 49.78 | 49.5039 | 120610 |
| 1733268900 | 49.37 | -0.31 | -0.62 | 49.25 | 49.39 | 49.1515 | 81051 |
| 1733182500 | 49.68 | 0.41 | 0.83 | 49.46 | 49.7338 | 49.37 | 130198 |
| 1732917840 | 49.27 | 0.35 | 0.72 | 49.03 | 49.288 | 48.933 | 49346 |
| 1732750500 | 48.92 | -0.3 | -0.61 | 49.19 | 49.19 | 48.67 | 149933 |
| 1732664100 | 49.22 | 0.21 | 0.43 | 49.03 | 49.24 | 49.03 | 79518 |
| 1732577700 | 49.01 | 0.1 | 0.20 | 49.22 | 49.34 | 48.7815 | 123915 |
| 1732318500 | 48.91 | 0.06 | 0.12 | 48.83 | 48.93 | 48.71 | 60118 |
| 1732232100 | 48.85 | 0.18 | 0.37 | 48.87 | 48.95 | 48.26 | 65930 |
| 1732145700 | 48.67 | -0.03 | -0.06 | 48.76 | 48.725 | 48.1611 | 65359 |
| 1732059300 | 48.7 | 0.29 | 0.60 | 48.24 | 48.73 | 48.172 | 182311 |
| 1731972900 | 48.41 | 0.29 | 0.60 | 48.37 | 48.53 | 48.14 | 93544 |
| 1731713700 | 48.12 | -0.91 | -1.86 | 48.8 | 48.8 | 47.94 | 172756 |
| 1731627300 | 49.03 | -0.27 | -0.55 | 49.38 | 49.38 | 48.95 | 141689 |
| 1731540900 | 49.3 | -0.05 | -0.10 | 49.38 | 49.49 | 49.18 | 139084 |
| 1731454500 | 49.35 | -0.06 | -0.12 | 49.45 | 49.45 | 49.12 | 148121 |
| 1731368100 | 49.41 | 0.03 | 0.06 | 49.63 | 49.63 | 49.2399 | 144447 |
| 1731108900 | 49.38 | 0.01 | 0.02 | 49.37 | 49.4 | 49.25 | 66753 |
