Goldman Sachs ActiveBeta® U.S. Small Cap Equity ETF (GSSC)

GSSC
🏛️ 미국 →
75.13
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 74.62 75.19 74.62 75.13 0.0M
2025-09-25 74.24 74.61 74.02 74.39 0.0M
2025-09-24 75.93 75.93 75.03 75.03 0.0M
2025-09-23 76.85 77.21 76.03 76.04 0.1M
2025-09-22 75.80 76.61 75.72 76.48 0.1M
2025-09-19 77.03 77.03 76.01 76.01 0.1M
2025-09-18 75.74 76.83 75.72 76.75 0.1M
2025-09-17 74.96 76.21 74.53 75.02 0.0M
2025-09-16 75.02 75.05 74.42 74.83 0.0M
2025-09-15 75.12 75.35 74.92 74.98 0.0M
2025-09-12 75.65 75.65 74.76 74.76 0.0M
2025-09-11 74.46 75.72 74.46 75.70 0.3M
2025-09-10 74.70 74.79 74.00 74.27 0.0M
2025-09-09 74.65 74.78 74.26 74.34 0.0M
2025-09-08 74.64 75.13 74.50 75.01 0.0M
2025-09-05 75.14 75.28 74.21 74.88 0.0M
2025-09-04 73.64 74.67 73.64 74.67 0.1M
2025-09-03 73.72 74.10 73.29 73.69 0.0M
2025-09-02 73.26 73.91 73.22 73.74 0.0M
2025-08-29 74.71 74.71 74.11 74.29 0.0M
2025-08-28 74.66 74.74 74.35 74.59 0.0M
2025-08-27 73.95 74.64 73.95 74.62 0.0M
2025-08-26 73.82 74.22 73.82 74.14 0.1M
2025-08-25 73.98 74.20 73.57 73.62 0.0M
2025-08-22 71.83 74.40 71.83 74.17 0.1M
2025-08-21 71.06 71.58 71.06 71.51 0.0M
2025-08-20 71.71 71.71 70.94 71.34 0.0M
2025-08-19 71.92 72.25 71.45 71.59 0.0M
2025-08-18 71.68 72.03 71.68 71.92 0.1M
2025-08-15 72.21 72.21 71.25 71.66 0.0M
2025-08-14 72.05 72.17 71.54 71.97 0.0M
2025-08-13 72.07 73.12 72.07 72.97 0.0M
2025-08-12 69.94 71.68 69.94 71.68 0.0M
2025-08-11 69.61 69.72 69.32 69.46 0.0M
2025-08-08 69.62 69.69 69.19 69.35 0.0M
2025-08-07 70.03 70.03 68.85 69.03 0.0M
2025-08-06 69.49 69.49 69.06 69.33 0.0M
2025-08-05 69.46 69.48 68.58 69.28 0.0M
2025-08-04 68.28 68.96 68.07 68.94 0.0M
2025-08-01 67.84 67.84 66.81 67.52 0.0M
2025-07-31 69.02 69.50 68.78 68.82 0.0M
2025-07-30 70.00 70.50 69.09 69.46 0.0M
2025-07-29 70.24 70.45 69.70 69.77 0.0M
2025-07-28 70.53 70.53 70.02 70.21 0.0M
2025-07-25 70.09 70.23 69.82 70.22 0.0M
2025-07-24 70.65 70.65 69.99 70.07 0.0M
2025-07-23 70.43 71.08 70.35 71.08 0.0M
2025-07-22 69.25 70.09 69.25 69.94 0.0M
2025-07-21 69.98 70.04 69.19 69.24 0.0M
2025-07-18 70.47 70.47 69.41 69.50 0.0M
2025-07-17 69.17 70.01 69.17 69.93 0.0M
2025-07-16 68.90 69.23 68.42 69.14 0.0M
2025-07-15 70.40 70.40 68.51 68.51 0.0M
2025-07-14 69.53 70.13 69.53 70.13 0.0M
2025-07-11 70.28 70.28 69.55 69.55 0.0M
2025-07-10 70.52 71.07 70.24 70.74 0.0M
2025-07-09 70.41 70.50 69.85 70.50 0.0M
2025-07-08 70.08 70.32 69.87 70.02 0.0M
2025-07-07 70.28 70.66 69.47 69.57 0.0M
2025-07-03 70.39 70.71 70.39 70.65 0.0M
2025-07-02 69.12 70.14 69.12 69.96 0.0M
2025-07-01 68.25 70.04 68.25 69.36 0.0M
2025-06-30 68.83 68.83 68.51 68.61 0.0M
2025-06-27 68.47 68.91 67.99 68.36 0.1M
2025-06-26 67.48 68.29 67.45 68.17 0.0M
2025-06-25 67.68 67.70 66.76 67.09 0.1M
2025-06-24 67.64 68.09 67.57 67.93 0.0M
2025-06-23 66.12 67.24 65.95 67.24 0.0M
2025-06-20 67.02 67.02 66.27 66.42 0.0M
2025-06-18 66.22 66.90 66.02 66.42 0.0M
2025-06-17 66.42 66.80 66.19 66.22 0.0M
2025-06-16 66.52 67.19 66.52 66.86 0.0M
2025-06-13 66.47 66.85 65.84 66.00 0.0M
2025-06-12 67.16 67.50 67.11 67.40 0.0M
2025-06-11 68.36 68.39 67.61 67.62 0.0M
2025-06-10 67.97 68.24 67.80 67.95 0.0M
2025-06-09 67.80 68.02 67.54 67.65 0.0M
2025-06-06 67.31 67.45 67.02 67.43 0.0M
2025-06-05 66.21 66.70 66.02 66.28 0.0M
2025-06-04 66.60 66.64 66.20 66.29 0.1M
2025-06-03 65.73 66.62 65.41 66.50 0.0M
2025-06-02 65.58 65.62 64.77 65.62 0.0M
2025-05-30 65.49 65.86 65.13 65.54 0.1M
2025-05-29 66.03 66.03 65.29 65.82 0.1M
2025-05-28 66.23 66.23 65.47 65.58 0.1M
2025-05-27 65.50 66.20 65.05 66.20 0.0M
2025-05-23 64.03 64.72 64.03 64.56 0.0M
2025-05-22 64.62 65.08 64.49 64.77 0.0M
2025-05-21 65.89 66.09 64.81 64.84 0.0M
2025-05-20 66.51 66.80 66.31 66.61 0.0M
2025-05-19 65.93 66.71 65.77 66.71 0.0M
2025-05-16 66.30 66.88 66.22 66.77 0.0M
2025-05-15 65.87 66.21 65.54 66.17 0.0M
2025-05-14 66.26 66.28 65.79 65.79 0.0M
2025-05-13 66.31 66.68 66.31 66.50 0.0M
2025-05-12 66.53 66.53 65.56 66.10 0.0M
2025-05-09 64.25 64.28 63.72 63.99 0.0M
2025-05-08 63.55 64.54 63.08 64.06 0.0M
2025-05-07 62.93 62.97 62.36 62.78 0.0M
2025-05-06 62.48 62.95 62.12 62.60 0.0M
2025-05-05 62.92 63.56 62.87 63.14 0.0M
2025-05-02 62.81 63.62 62.68 63.41 0.0M
2025-05-01 61.59 62.39 61.59 61.97 0.0M
2025-04-30 61.02 61.63 60.53 61.47 0.1M
2025-04-29 61.36 62.23 61.11 61.96 0.0M
2025-04-28 61.59 61.86 60.92 61.68 0.0M
2025-04-25 61.02 61.38 60.67 61.38 0.0M
2025-04-24 60.37 61.44 60.37 61.44 0.0M
2025-04-23 60.96 61.68 60.14 60.23 0.0M
2025-04-22 58.70 59.49 58.39 59.30 0.0M
2025-04-21 58.58 58.58 57.26 57.75 0.0M
2025-04-17 58.86 59.39 58.66 59.04 0.2M
2025-04-16 58.85 59.26 58.05 58.68 0.0M
2025-04-15 59.13 59.98 59.02 59.25 0.0M
2025-04-14 59.70 59.70 58.13 59.26 0.0M
2025-04-11 57.73 58.71 56.92 58.66 0.1M
2025-04-10 58.95 58.95 56.64 58.18 0.1M
2025-04-09 55.17 60.75 54.91 60.26 0.1M
2025-04-08 59.62 59.62 55.22 55.86 0.0M
2025-04-07 55.87 59.83 55.04 57.23 0.1M
2025-04-04 57.89 58.54 56.83 58.03 0.1M
2025-04-03 61.19 61.89 60.07 60.32 0.1M
2025-04-02 63.19 64.39 63.07 64.38 0.0M
2025-04-01 63.25 63.78 62.59 63.48 0.0M
2025-03-31 62.62 63.64 62.15 63.43 0.0M
2025-03-28 64.54 64.54 62.87 63.26 0.0M
2025-03-27 64.90 65.04 64.31 64.62 0.0M
2025-03-26 65.52 65.60 64.51 64.77 0.0M
2025-03-25 65.90 65.90 65.39 65.46 0.0M
2025-03-24 65.25 66.01 65.25 65.95 0.0M
2025-03-21 64.31 64.54 63.77 64.33 0.0M
2025-03-20 64.57 65.38 64.57 64.76 0.0M
2025-03-19 64.32 65.40 64.32 65.17 0.0M
2025-03-18 64.02 64.21 63.87 64.08 0.1M
2025-03-17 64.14 64.73 63.94 64.50 0.0M
2025-03-14 63.09 63.77 62.87 63.77 0.0M
2025-03-13 63.40 63.40 61.97 62.28 0.0M
2025-03-12 64.11 64.11 62.94 63.39 0.0M
2025-03-11 63.37 64.02 62.76 63.26 0.1M
2025-03-10 63.95 64.49 62.85 63.37 0.0M
2025-03-07 64.59 65.15 63.61 64.99 0.0M
2025-03-06 64.70 66.04 64.24 64.75 0.0M
2025-03-05 64.99 65.73 64.62 65.67 0.0M
2025-03-04 65.01 65.76 64.23 65.16 0.0M
2025-03-03 68.00 68.00 65.60 65.93 0.0M
2025-02-28 66.70 67.60 66.70 67.60 0.0M
2025-02-27 68.00 68.02 66.89 66.95 0.0M
2025-02-26 68.07 68.73 67.69 67.90 0.0M
2025-02-25 67.92 68.20 67.18 67.78 0.0M
2025-02-24 67.89 68.54 67.53 67.85 0.1M
2025-02-21 70.16 70.16 68.25 68.28 0.1M
2025-02-20 70.70 70.70 69.88 70.08 0.0M
2025-02-19 70.82 71.22 70.76 71.00 0.0M
2025-02-18 71.40 71.41 70.94 71.30 0.0M
2025-02-14 71.34 71.63 70.82 70.98 0.0M
2025-02-13 70.46 71.16 70.43 71.08 0.0M
2025-02-12 69.81 70.43 69.73 70.12 0.0M
2025-02-11 70.63 71.02 70.48 70.86 0.3M
2025-02-10 71.29 71.29 70.77 71.04 0.0M
2025-02-07 71.71 71.71 70.63 70.63 0.0M
2025-02-06 71.78 71.91 71.21 71.46 0.0M
2025-02-05 71.24 71.67 71.23 71.67 0.0M
2025-02-04 69.87 70.95 69.78 70.95 0.0M
2025-02-03 69.40 73.84 69.11 69.90 0.0M
2025-01-31 71.63 72.03 70.65 70.95 0.0M
2025-01-30 71.63 72.07 71.36 71.71 0.0M
2025-01-29 71.34 71.47 70.53 71.09 0.0M
2025-01-28 70.90 71.45 70.83 71.26 0.0M
2025-01-27 70.58 71.73 70.58 70.95 0.0M
2025-01-24 71.29 71.68 71.18 71.44 0.1M
2025-01-23 71.07 71.70 70.95 71.52 0.0M
2025-01-22 71.79 71.79 71.30 71.40 0.0M
2025-01-21 71.11 71.92 71.11 71.92 0.0M
2025-01-17 70.92 70.92 70.51 70.58 0.0M
2025-01-16 70.31 70.56 69.83 70.39 0.0M
2025-01-15 70.40 70.47 69.75 70.23 0.0M
2025-01-14 68.63 68.88 68.04 68.79 0.0M
2025-01-13 66.93 68.09 66.93 68.06 0.0M
2025-01-10 68.11 68.11 67.18 67.69 0.1M
2025-01-08 68.81 69.25 68.30 69.20 0.0M
2025-01-07 69.87 70.19 68.80 69.22 0.0M
2025-01-06 70.35 70.94 69.71 69.83 0.1M
2025-01-03 69.10 69.98 68.91 69.77 0.1M
2025-01-02 69.85 69.91 68.69 68.98 0.0M