Goldman Sachs【GSGI34】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Goldman Sachs (GSGI34)

123.52

0.52

( 0.42% )

업데이트: 23:24:27

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.34	-0.274503471662	123.86	128.5	121.68	64203	124.91187502	DR
4	4.75	3.99932642923	118.77	130.4	113	24314	124.4695659	DR
12	9.77	8.58901098901	113.75	131	110.88	11007	123.47872944	DR
26	34.62	38.942632171	88.9	131	84.42	8095	113.58797144	DR
52	59.52	93	64	131	62.48	6947	99.88482913	DR
156	58.06952249	88.7228400757	65.45047751	131	47.14780109	4420	79.90172288	DR
260	89.17374321	259.631620864	34.34625679	131	23.65720055	4010	73.56947685	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738704600	123	-1.93	-1.54	124.95	124.95	121.68	4786
1738618200	124.93	1.92	1.56	123.01	124.93	122	303836
1738358940	123.01	-4.21	-3.31	128.5	128.5	123.01	4614
1738272540	127.22	3.75	3.04	127	127.63	125.59	6303
1738186200	123.47	0.38	0.31	123.86	127	123.47	1477
1738099740	123.09	-0.31	-0.25	124.6	125.28	123.09	1526
1738013340	123.4	-2	-1.59	124	125.52	123.35	5084
1737754200	125.4	0.1	0.08	125	125.73	123.5	9648
1737667740	125.3	0.77	0.62	126.32	127	125.19	75009
1737581400	124.53	-3.96	-3.08	127	127.1	124.53	2245
1737495000	128.49	3.33	2.66	126	128.49	123	1942
1737408600	125.16	-0.99	-0.78	128.63	130.4	124	9364
1737149400	126.15	1.28	1.03	124.9	127.19	124.26	2029
1737062940	124.87	2.38	1.94	122.94	124.87	121.7	3684
1736976540	122.49	7.06	6.12	116.6	123.15	116.6	6879
1736890140	115.43	1.18	1.03	113.09	115.81	113.09	8024
1736803740	114.25	0.15	0.13	113.61	115	113	1507
1736544540	114.1	-3.49	-2.97	118.77	118.77	113.58	3406
1736458140	117.59	-0.82	-0.69	118.41	118.97	116.05	12329
1736371740	118.41	0.21	0.18	118.77	118.77	115.15	525
1736285400	118.2	-1.16	-0.97	118.56	119.42	115.15	3428
1736198940	119.36	1.5	1.27	118.24	120.6	118.24	1648
1735939740	117.86	-0.21	-0.18	118.55	119.55	117	2694
1735853400	118.07	-0.13	-0.11	120.43	121.1	117.19	3703
1735594200	118.2	-1.08	-0.91	120.46	120.46	116.69	551
1735334940	119.28	-0.35	-0.29	119.89	120	118	1401
1735248540	119.63	1.49	1.26	118	119.89	118	1677
1734989340	118.14	1.78	1.53	116	118.14	115.4	1957
1734730200	116.36	0	0.00	112.2	116.36	111.54	1743
1734643800	116.36	1.09	0.95	120.43	120.43	113.16	2485
1734557400	115.27	-4.73	-3.94	118.65	119.51	114.86	4455
1734470940	120	0.02	0.02	119.98	120.35	116.26	2216
1734384540	119.98	-1.01	-0.83	121.9	121.9	117	4224
1734125340	120.99	-2.07	-1.68	116.93	120.99	116.93	1014
1734039000	123.06	0.86	0.70	121.5	123.06	116.5	7237
1733952540	122.2	4.18	3.54	117.76	122.2	117.53	660
1733866140	118.02	-6.89	-5.52	121.88	121.88	118	3590
1733779740	124.91	3.64	3.00	121.28	124.91	119.98	3305
1733520600	121.27	1.76	1.47	119.99	121.68	119.47	3786
1733434200	119.51	-1.11	-0.92	121.83	121.83	119.21	4054
1733347800	120.62	-1.3	-1.07	121.92	122.16	120.14	1757
1733261340	121.92	-0.69	-0.56	122.57	123.49	121.38	4178
1733174940	122.61	2.47	2.06	122.67	123.48	121.45	20069
1732915740	120.14	1.64	1.38	123.5	131	118.12	14018
1732829400	118.5	-1.5	-1.25	118.9	125.05	118.21	6367
1732743000	120	0.11	0.09	117.74	120	117.48	6206
1732656600	119.89	5.38	4.70	115.64	119.89	114.66	656
1732570140	114.51	-2.6	-2.22	117.11	118.55	114.51	1947
1732310940	117.11	1.51	1.31	116.76	117.24	115.43	2320
1732224600	115.6	3.6	3.21	112.58	116.6	112.58	2291
1732051800	112	-0.84	-0.74	112.84	113.04	110.88	524
1731965340	112.84	-1.19	-1.04	114.66	115.02	112.21	2406
1731619800	114.03	-2.2	-1.89	117.4	117.4	113.16	1466
1731533400	116.23	2.16	1.89	113.75	117.03	113.6	1374
1731446940	114.07	-1.36	-1.18	115.43	116.4	113.82	5357
1731360540	115.43	2.8	2.49	115	117.24	114.67	8652
1731101400	112.63	-0.67	-0.59	111.54	114.54	111.54	6009
1731014940	113.3	-0.68	-0.60	111.7	113.67	110.2	10142
1730928600	113.98	12.58	12.41	108.5	114.1	107.03	97327
1730842200	101.4	2.7	2.74	99.12	101.4	98.79	610

Vontobel Financial Produ...

XS2750315264 20280229 52...

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관