Goldman Sachs (GSGI34)
BOV
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 |
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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관