Hot Features
프리미엄
Goldman Sachs Group Inc (GS-A)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738021200 | 23.1 | 0.07 | 0.30 | 23.07 | 23.17 | 22.89 | 49853 |
| 1737762000 | 23.03 | -0.48 | -2.04 | 23.13 | 23.2985 | 22.93 | 65950 |
| 1737675600 | 23.51 | 0 | 0.00 | 23.51 | 23.51 | 23.51 | 0 |
| 1737589200 | 23.51 | -0.01 | -0.04 | 23.44 | 23.58 | 23.3202 | 34377 |
| 1737502800 | 23.52 | 0.19 | 0.81 | 23.59 | 23.65 | 23.2604 | 52141 |
| 1737157200 | 23.33 | 0 | 0.00 | 23.35 | 23.4042 | 23.2127 | 41040 |
| 1737070800 | 23.33 | 0.06 | 0.26 | 23.18 | 23.46 | 23.18 | 40455 |
| 1736984400 | 23.27 | 0.22 | 0.95 | 23.15 | 23.28 | 23.15 | 48843 |
| 1736898000 | 23.05 | 0.1 | 0.44 | 22.95 | 23.09 | 22.95 | 23374 |
| 1736811600 | 22.95 | -0.18 | -0.78 | 23.12 | 23.1205 | 22.91 | 52437 |
| 1736552400 | 23.1302 | 0.07 | 0.30 | 23.15 | 23.21 | 22.98 | 97516 |
| 1736379600 | 23.06 | -0.02 | -0.09 | 23.07 | 23.22 | 23.0505 | 42857 |
| 1736293200 | 23.08 | -0.1 | -0.43 | 23.1735 | 23.23 | 22.97 | 40977 |
| 1736206800 | 23.18 | 0.07 | 0.30 | 23.1 | 23.18 | 22.96 | 69970 |
| 1735947600 | 23.11 | 0.13 | 0.57 | 23.0329 | 23.17 | 23.03 | 31033 |
| 1735861200 | 22.98 | 0.42 | 1.86 | 22.7317 | 23.05 | 22.7317 | 37018 |
| 1735688400 | 22.56 | -0.19 | -0.84 | 22.74 | 23 | 22.5 | 392767 |
| 1735602000 | 22.75 | 0.14 | 0.62 | 22.51 | 22.86 | 22.49 | 71184 |
| 1735342800 | 22.61 | -0.41 | -1.78 | 23.04 | 23.04 | 22.57 | 49206 |
| 1735256400 | 23.02 | 0.07 | 0.31 | 22.96 | 23.03 | 22.805 | 30629 |
| 1735077840 | 22.95 | -0.2 | -0.86 | 23.24 | 23.24 | 22.82 | 27034 |
| 1734997200 | 23.15 | -0.04 | -0.17 | 23.1 | 23.24 | 23.08 | 11993 |
| 1734738000 | 23.1883 | 0.23 | 0.99 | 23 | 23.1883 | 22.9442 | 50624 |
| 1734651600 | 22.96 | -0.14 | -0.61 | 23.0169 | 23.1043 | 22.7 | 43549 |
| 1734565200 | 23.1 | -0.35 | -1.49 | 23.34 | 23.4569 | 23.01 | 33249 |
| 1734478800 | 23.45 | -0.15 | -0.64 | 23.6 | 23.7 | 23.2 | 92327 |
| 1734392400 | 23.6 | -0.17 | -0.72 | 23.7316 | 23.91 | 23.58 | 31442 |
| 1734133200 | 23.77 | -0.19 | -0.79 | 23.92 | 23.9564 | 23.7101 | 31768 |
| 1734046800 | 23.96 | -0.14 | -0.58 | 24.15 | 24.24 | 23.96 | 20312 |
| 1733960400 | 24.1 | -0.09 | -0.37 | 24.18 | 24.3392 | 24.1 | 12464 |
| 1733874000 | 24.19 | -0.06 | -0.25 | 24.2501 | 24.34 | 24.155 | 24818 |
| 1733787600 | 24.25 | -0.15 | -0.61 | 24.3103 | 24.38 | 24.25 | 18115 |
| 1733528400 | 24.4 | 0.1 | 0.41 | 24.3 | 24.48 | 24.23 | 46678 |
| 1733442000 | 24.3 | 0.34 | 1.43 | 24.0783 | 24.3 | 23.9649 | 42242 |
| 1733355600 | 23.9569 | 0.04 | 0.15 | 24.0021 | 24.16 | 23.9353 | 29206 |
| 1733269200 | 23.92 | -0.09 | -0.37 | 24.03 | 24.0439 | 23.8501 | 29852 |
| 1733182800 | 24.01 | -0.19 | -0.79 | 24.145 | 24.19 | 24.01 | 32206 |
| 1732917840 | 24.2 | 0.59 | 2.50 | 23.65 | 24.3 | 23.58 | 90133 |
| 1732750800 | 23.61 | 0.09 | 0.38 | 23.7499 | 23.7499 | 23.522 | 26863 |
| 1732664400 | 23.52 | -0.28 | -1.18 | 23.8199 | 23.8199 | 23.4759 | 23237 |
| 1732578000 | 23.8 | 0.09 | 0.38 | 23.79 | 23.88 | 23.67 | 18233 |
| 1732318800 | 23.71 | -0.13 | -0.55 | 23.8 | 23.89 | 23.6 | 41536 |
| 1732232400 | 23.84 | 0.34 | 1.45 | 23.5 | 23.84 | 23.4301 | 39651 |
| 1732146000 | 23.5 | -0.03 | -0.13 | 23.52 | 23.5899 | 23.5 | 20696 |
| 1732059600 | 23.53 | -0.27 | -1.13 | 23.7876 | 23.9499 | 23.5007 | 103746 |
| 1731973200 | 23.8 | -0.03 | -0.10 | 23.76 | 23.85 | 23.69 | 25675 |
| 1731714000 | 23.825 | -0.04 | -0.15 | 23.91 | 23.91 | 23.8 | 19202 |
| 1731627600 | 23.86 | 0.01 | 0.04 | 23.8885 | 23.95 | 23.8 | 44563 |
| 1731541200 | 23.85 | -0.22 | -0.91 | 24.0603 | 24.0603 | 23.85 | 38796 |
| 1731454800 | 24.07 | 0.09 | 0.38 | 24.038 | 24.0896 | 23.91 | 34988 |
| 1731368400 | 23.98 | -0.12 | -0.50 | 24.18 | 24.18 | 23.94 | 34402 |
| 1731109200 | 24.1 | 0.01 | 0.04 | 24.07 | 24.1951 | 24.02 | 35044 |
| 1731022800 | 24.09 | 0.15 | 0.63 | 24.28 | 24.28 | 23.92 | 26052 |
| 1730936400 | 23.94 | -0.18 | -0.75 | 24.01 | 24.064 | 23.9201 | 25780 |
| 1730850000 | 24.1215 | 0.02 | 0.09 | 24.2 | 24.23 | 24.0601 | 29515 |
| 1730763600 | 24.1 | 0.1 | 0.42 | 24 | 24.19 | 24 | 37813 |
| 1730500800 | 24 | -0.14 | -0.58 | 24.13 | 24.132 | 23.83 | 37643 |
| 1730414400 | 24.14 | 0.38 | 1.59 | 23.6701 | 24.28 | 23.6701 | 108342 |
| 1730328000 | 23.763 | 0.06 | 0.27 | 23.7 | 23.92 | 23.66 | 21174 |
| 1730241600 | 23.7 | 0.09 | 0.38 | 23.7 | 23.8 | 23.57 | 23443 |
| 1730155200 | 23.61 | -0.65 | -2.68 | 24.01 | 24.25 | 23.61 | 39214 |
