Hot Features
프리미엄
Goldman Sachs Access US PFD and Hybrid Securities ETF (GPRF)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2609 | 0.508973858759 | 51.26 | 52.92 | 51.2 | 459 | 51.4466806 | SP |
| 4 | -0.3027 | -0.584096820753 | 51.8236 | 52.92 | 51.12 | 8718 | 51.8212967 | SP |
| 12 | 0.4109 | 0.803952259832 | 51.11 | 53.3 | 51.02 | 4967 | 52.01406059 | SP |
| 26 | 1.2809 | 2.54956210191 | 50.24 | 53.3 | 49.42 | 23228 | 50.43415251 | SP |
| 52 | 1.2809 | 2.54956210191 | 50.24 | 53.3 | 49.42 | 23228 | 50.43415251 | SP |
| 156 | 1.2809 | 2.54956210191 | 50.24 | 53.3 | 49.42 | 23228 | 50.43415251 | SP |
| 260 | 1.2809 | 2.54956210191 | 50.24 | 53.3 | 49.42 | 23228 | 50.43415251 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 51.5209 | 0.05 | 0.11 | 51.515 | 51.5209 | 51.515 | 110 |
| 1732664100 | 51.4662 | -0.12 | -0.22 | 51.53 | 51.53 | 51.4662 | 79 |
| 1732577700 | 51.5819 | 0.13 | 0.26 | 52.92 | 52.92 | 51.5819 | 289 |
| 1732318500 | 51.4498 | 0.16 | 0.31 | 51.3904 | 51.5 | 51.3904 | 1668 |
| 1732232100 | 51.29 | 0.05 | 0.09 | 50.94 | 51.29 | 50.94 | 297 |
| 1732145700 | 51.245 | -0.09 | -0.17 | 51.26 | 51.26 | 51.245 | 120 |
| 1732059300 | 51.3316 | -0.11 | -0.21 | 51.12 | 51.381 | 51.12 | 354 |
| 1731972900 | 51.44 | -0.08 | -0.16 | 51.51 | 51.51 | 51.44 | 159 |
| 1731713700 | 51.52 | 0.04 | 0.08 | 51.5 | 51.52 | 51.5 | 477 |
| 1731627300 | 51.48 | -0.03 | -0.06 | 51.48 | 51.48 | 51.48 | 23 |
| 1731540900 | 51.5117 | -0.04 | -0.07 | 51.5117 | 51.5117 | 51.5117 | 28 |
| 1731454500 | 51.5483 | -0.17 | -0.33 | 51.54 | 51.64 | 51.54 | 286 |
| 1731368100 | 51.7185 | -0.21 | -0.40 | 51.82 | 51.82 | 51.7185 | 115 |
| 1731108900 | 51.9267 | 0.1 | 0.19 | 51.85 | 51.9267 | 51.85 | 264 |
| 1731022500 | 51.83 | 0.29 | 0.56 | 51.67 | 51.83 | 51.66 | 169342 |
| 1730936100 | 51.5395 | -0.2 | -0.39 | 52.96 | 52.96 | 51.5395 | 315 |
| 1730849700 | 51.7399 | 0.17 | 0.34 | 51.53 | 51.7399 | 51.53 | 134 |
| 1730763300 | 51.565 | 0.12 | 0.23 | 51.565 | 51.565 | 51.565 | 0 |
| 1730500500 | 51.4443 | -0.26 | -0.51 | 51.4443 | 51.4443 | 51.4443 | 58 |
| 1730414100 | 51.7074 | -0.04 | -0.08 | 51.71 | 51.71 | 51.7074 | 299 |
| 1730327700 | 51.7502 | -0 | -0.01 | 51.8236 | 51.83 | 51.7502 | 253 |
| 1730241300 | 51.755 | -0.06 | -0.11 | 51.755 | 51.755 | 51.755 | 42 |
| 1730154900 | 51.8144 | -0.04 | -0.08 | 51.31 | 51.8806 | 51.31 | 449 |
| 1729895700 | 51.855 | -0.03 | -0.06 | 51.9631 | 51.9631 | 51.855 | 120 |
| 1729809300 | 51.8846 | 0.02 | 0.04 | 51.77 | 51.8846 | 51.77 | 226 |
| 1729722900 | 51.8648 | -0.22 | -0.42 | 51.9117 | 51.95 | 51.8648 | 159 |
| 1729636500 | 52.0819 | 0.03 | 0.06 | 51.95 | 52.0819 | 51.95 | 163 |
| 1729550100 | 52.05 | -0.18 | -0.34 | 52.09 | 52.09 | 52.05 | 375 |
| 1729290900 | 52.23 | -0.04 | -0.07 | 52.23 | 52.23 | 52.23 | 5 |
| 1729204500 | 52.265 | -0.05 | -0.10 | 52.265 | 52.265 | 52.265 | 31 |
| 1729118100 | 52.3185 | 0.12 | 0.23 | 52.1506 | 52.3185 | 52.1506 | 282 |
| 1729031700 | 52.1997 | 0.14 | 0.27 | 52.1196 | 52.1997 | 52.1196 | 153 |
| 1728945300 | 52.06 | 0.05 | 0.11 | 52.87 | 52.87 | 52.06 | 22 |
| 1728686100 | 52.005 | 0.14 | 0.28 | 52 | 52.005 | 52 | 52 |
| 1728599700 | 51.8621 | -0.05 | -0.09 | 51.8621 | 51.8621 | 51.8621 | 48 |
| 1728513300 | 51.9091 | 0.01 | 0.02 | 51.89 | 51.9091 | 51.88 | 1002 |
| 1728426900 | 51.9 | 0.09 | 0.16 | 51.25 | 51.9499 | 51.25 | 154 |
| 1728340500 | 51.815 | -0.21 | -0.39 | 52 | 52 | 51.815 | 2045 |
| 1728081300 | 52.02 | -0.14 | -0.28 | 52.1 | 52.1 | 52.02 | 12 |
| 1727994900 | 52.1644 | 0.03 | 0.05 | 52 | 52.1644 | 52 | 5 |
| 1727908500 | 52.1388 | 0.01 | 0.03 | 52.1284 | 52.1388 | 52.1284 | 100 |
| 1727822100 | 52.1247 | -0.01 | -0.02 | 52.35 | 52.35 | 52.1247 | 75 |
| 1727735700 | 52.1347 | -0.12 | -0.22 | 53.15 | 53.15 | 52.1347 | 633 |
| 1727476500 | 52.25 | -0.02 | -0.04 | 52.25 | 52.25 | 52.25 | 2 |
| 1727390100 | 52.27 | -0.04 | -0.08 | 52.33 | 52.33 | 52.27 | 26 |
| 1727303700 | 52.3135 | 0.03 | 0.06 | 52.61 | 52.61 | 52.3135 | 462 |
| 1727217300 | 52.28 | -0.1 | -0.19 | 52.28 | 52.28 | 52.28 | 63 |
| 1727130900 | 52.38 | 0.09 | 0.16 | 52.62 | 52.62 | 52.22 | 106183 |
| 1726871700 | 52.295 | 0.02 | 0.05 | 52.84 | 52.84 | 52.295 | 268 |
| 1726785300 | 52.27 | 0.2 | 0.37 | 52.5 | 52.5 | 52.12 | 1783 |
| 1726698900 | 52.075 | 0.1 | 0.19 | 52.1 | 52.1 | 52.075 | 523 |
| 1726612500 | 51.975 | 0.11 | 0.20 | 51.955 | 51.975 | 51.955 | 271 |
| 1726526100 | 51.87 | 0.17 | 0.33 | 52.47 | 52.47 | 51.78 | 161 |
| 1726266900 | 51.7 | 0.13 | 0.25 | 51.6884 | 51.7 | 51.6884 | 564 |
| 1726180500 | 51.57 | 0.11 | 0.21 | 51.64 | 51.64 | 51.57 | 1352 |
| 1726094100 | 51.4598 | 0.02 | 0.04 | 52.31 | 52.31 | 51.4598 | 1013 |
| 1726007700 | 51.44 | 0.02 | 0.05 | 51.42 | 51.44 | 51.42 | 24 |
| 1725921300 | 51.415 | 0.16 | 0.30 | 53.3 | 53.3 | 51.3301 | 1154 |
| 1725662100 | 51.26 | -0.06 | -0.11 | 51.3894 | 51.3894 | 51.26 | 1806 |
| 1725575700 | 51.315 | 0.13 | 0.24 | 51.48 | 51.49 | 51.23 | 2299 |
| 1725489300 | 51.19 | 0.2 | 0.40 | 51.11 | 51.2 | 51.02 | 1325 |
| 1725402900 | 50.985 | -0.18 | -0.34 | 51.67 | 51.67 | 50.91 | 487 |
| 1725057300 | 51.1613 | -0.06 | -0.12 | 51.52 | 51.52 | 51.1613 | 689 |
| 1724970900 | 51.2204 | 0.1 | 0.20 | 51.21 | 51.2204 | 51.21 | 433 |
