Stockscreener 앱 받기
43.66
0.29%
-0.1278
시간 외 거래:
43.66
-0.0004
-0.00%
Goldman Sachs Activebeta Japan Equity Et 주식 (GSJY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $43.84 | $43.66 | $0.18 | 9,035.0 | -0.29% |
| 2025-08-08 | $43.88 | $43.66 | $0.22 | 3,779.0 | +1.52% |
| 2025-08-07 | $43.31 | $43.00 | $0.31 | 5,440.0 | +0.76% |
| 2025-08-06 | $42.86 | $42.58 | $0.28 | 3,043.0 | +1.36% |
| 2025-08-05 | $42.29 | $42.13 | $0.16 | 7,542.0 | -0.20% |
| 2025-08-04 | $42.32 | $42.13 | $0.19 | 7,357.0 | +1.50% |
| 2025-08-01 | $41.69 | $41.34 | $0.35 | 3,699.0 | +0.64% |
| 2025-07-31 | $41.66 | $41.41 | $0.255 | 2,485.0 | -0.37% |
| 2025-07-30 | $41.80 | $41.58 | $0.2217 | 11,501.0 | +0.30% |
| 2025-07-29 | $41.54 | $41.44 | $0.10 | 4,879.0 | -0.35% |
| 2025-07-28 | $41.69 | $41.55 | $0.1396 | 6,959.0 | -1.86% |
| 2025-07-25 | $42.39 | $42.28 | $0.1067 | 2,551.0 | -1.06% |
| 2025-07-24 | $43.04 | $42.84 | $0.1972 | 3,539.0 | +0.16% |
| 2025-07-23 | $42.77 | $42.77 | $0.00 | 208.0 | +4.60% |
| 2025-07-22 | $40.92 | $40.71 | $0.2099 | 4,680.0 | +0.37% |
| 2025-07-21 | $40.91 | $40.56 | $0.35 | 5,003.0 | +1.19% |
| 2025-07-18 | $40.42 | $40.22 | $0.20 | 4,834.0 | -0.86% |
| 2025-07-17 | $40.63 | $40.44 | $0.1939 | 4,633.0 | +0.59% |
| 2025-07-16 | $40.37 | $40.15 | $0.222 | 5,861.0 | +0.53% |
| 2025-07-15 | $40.51 | $40.12 | $0.3887 | 18,738.0 | -0.98% |
Goldman Sachs Activebeta Japan Equity Et 주식 (GSJY) 연도별 가격 이력
이 심층 분석에서는 Goldman Sachs Activebeta Japan Equity Et 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GSJY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Goldman Sachs Activebeta Japan Equity Et 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Goldman Sachs Activebeta Japan Equity Et 주식 (GSJY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $43.88 | $41.34 | $2.54 | 48,930.0 | +5.40% |
| 2025-07 | $43.04 | $40.12 | $2.92 | 165,403.0 | -1.34% |
| 2025-06 | $42.25 | $40.09 | $2.16 | 382,526.0 | +1.27% |
| 2025-05 | $41.91 | $39.78 | $2.13 | 217,596.0 | +3.80% |
| 2025-04 | $40.25 | $33.56 | $6.69 | 634,243.0 | +3.77% |
| 2025-03 | $40.33 | $38.12 | $2.21 | 171,873.0 | +0.21% |
| 2025-02 | $39.16 | $37.65 | $1.51 | 87,267.0 | +0.62% |
| 2025-01 | $38.61 | $36.20 | $2.41 | 267,063.0 | +1.32% |
Goldman Sachs Activebeta Japan Equity Et 주식 (GSJY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.91 | $37.00 | $2.91 | 203,059.0 | -2.69% |
| 2024-11 | $38.89 | $37.22 | $1.67 | 477,387.0 | +3.14% |
| 2024-10 | $39.80 | $36.76 | $3.04 | 212,738.0 | -5.18% |
| 2024-09 | $40.54 | $37.65 | $2.89 | 193,728.0 | -0.34% |
| 2024-08 | $39.88 | $33.90 | $5.98 | 515,530.0 | +1.74% |
| 2024-07 | $39.43 | $37.14 | $2.29 | 151,933.0 | +4.16% |
| 2024-06 | $38.44 | $36.58 | $1.86 | 143,420.0 | -1.20% |
| 2024-05 | $38.32 | $36.99 | $1.33 | 30,855.0 | +2.29% |
| 2024-04 | $38.80 | $36.43 | $2.37 | 59,803.0 | -5.26% |
| 2024-03 | $39.48 | $37.91 | $1.57 | 23,971.0 | +3.42% |
| 2024-02 | $37.95 | $36.28 | $1.67 | 213,147.0 | +3.89% |
| 2024-01 | $36.78 | $34.70 | $2.08 | 26,219.0 | +3.67% |
Goldman Sachs Activebeta Japan Equity Et 주식 (GSJY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.32 | $34.30 | $1.02 | 26,360.0 | +1.76% |
| 2023-11 | $34.60 | $33.03 | $1.57 | 103,686.0 | +5.38% |
| 2023-10 | $33.64 | $31.92 | $1.72 | 19,687.0 | -2.07% |
| 2023-09 | $35.30 | $33.51 | $1.79 | 33,577.0 | -1.98% |
| 2023-08 | $34.69 | $32.74 | $1.95 | 37,025.0 | -2.23% |
| 2023-07 | $35.26 | $33.27 | $1.98 | 32,881.0 | +2.80% |
| 2023-06 | $35.49 | $33.21 | $2.28 | 27,015.0 | +4.02% |
| 2023-05 | $33.78 | $32.00 | $1.78 | 37,785.0 | +0.66% |
| 2023-04 | $32.74 | $31.80 | $0.9393 | 5,829.0 | +0.75% |
| 2023-03 | $32.24 | $30.16 | $2.08 | 25,616.0 | +4.58% |
| 2023-02 | $32.23 | $30.63 | $1.61 | 36,500.0 | -4.09% |
| 2023-01 | $32.26 | $29.45 | $2.81 | 70,608.0 | +6.53% |
0.20%
자본화:
|
볼륨(24시간):