Hot Features
프리미엄
Goldman Sachs (GSGI34)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.6 | -2.04081632653 | 127.4 | 128.17 | 123 | 3968 | 125.57823268 | DR |
| 4 | -3.83 | -2.97753245744 | 128.63 | 130.4 | 121.68 | 22984 | 125.0580648 | DR |
| 12 | 7.69 | 6.56647596277 | 117.11 | 131 | 111.54 | 10877 | 123.76530545 | DR |
| 26 | 33.18 | 36.214800262 | 91.62 | 131 | 86.23 | 8051 | 115.22789079 | DR |
| 52 | 60.74 | 94.8173587262 | 64.06 | 131 | 62.61 | 7030 | 100.59747689 | DR |
| 156 | 62.84479057 | 101.435845586 | 61.95520943 | 131 | 47.14780109 | 4332 | 80.95480794 | DR |
| 260 | 90.81693122 | 267.241701472 | 33.98306878 | 131 | 23.65720055 | 3997 | 74.10818201 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739827800 | 124.8 | -0.61 | -0.49 | 126.66 | 127 | 124.8 | 9604 |
| 1739568600 | 125.41 | 0.41 | 0.33 | 123.71 | 126.77 | 123.64 | 8209 |
| 1739482140 | 125 | 1 | 0.81 | 125.25 | 126 | 123.43 | 645 |
| 1739395740 | 124 | -0.67 | -0.54 | 124.67 | 125.14 | 123 | 916 |
| 1739309400 | 124.67 | -1.33 | -1.06 | 125.47 | 125.47 | 124 | 787 |
| 1739222940 | 126 | -0.69 | -0.54 | 127.4 | 128.16999 | 124.49 | 9281 |
| 1738963800 | 126.69 | -0.81 | -0.64 | 127.12 | 127.52 | 125.7 | 7320 |
| 1738877340 | 127.5 | 3.06 | 2.46 | 125.93 | 127.5 | 125.4 | 4037 |
| 1738790940 | 124.44 | 1.44 | 1.17 | 123.05 | 125.26 | 122.79 | 2655 |
| 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 | -3.19 | -2.48 | 126.32 | 127 | 125.19 | 75009 |
| 1737581400 | 128.49 | 0 | 0.00 | 128.49 | 128.49 | 128.49 | 0 |
| 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 |
