Goldman Sachs Small Cap Equity ETF (GSC)

GSC
🏛️ 미국 →
53.26
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
2024-12-31 51.25 51.59 51.11 51.26 0.0M
2024-12-30 51.25 51.39 50.63 51.05 0.1M
2024-12-27 51.76 52.13 51.19 51.59 0.0M
2024-12-26 51.85 52.32 51.85 52.27 0.0M
2024-12-24 51.38 51.96 51.37 51.96 0.0M
2024-12-23 51.55 51.60 51.01 51.45 0.0M
2024-12-20 50.96 52.26 50.71 51.75 0.0M
2024-12-19 51.95 52.20 51.27 51.37 0.0M
2024-12-18 54.17 54.17 51.26 51.48 0.0M
2024-12-17 54.42 54.42 53.63 53.67 0.0M
2024-12-16 54.54 54.62 54.05 54.47 0.0M
2024-12-13 55.07 55.07 54.02 54.14 0.0M
2024-12-12 54.94 55.16 54.58 54.60 0.0M
2024-12-11 54.97 55.27 54.95 55.05 0.0M
2024-12-10 54.55 55.18 54.52 54.62 0.0M
2024-12-09 55.43 55.46 54.83 54.85 0.0M
2024-12-06 55.64 55.64 55.11 55.39 0.1M
2024-12-05 55.89 55.90 55.32 55.35 0.0M
2024-12-04 56.00 56.00 55.65 55.95 0.0M
2024-12-03 56.19 56.19 55.53 55.79 0.1M
2024-12-02 56.01 56.20 55.63 56.03 0.0M
2024-11-29 55.98 56.15 55.94 55.99 0.0M
2024-11-27 56.53 56.63 55.73 55.79 0.0M
2024-11-26 56.62 56.62 55.70 56.01 0.0M
2024-11-25 55.75 56.70 55.75 56.33 0.0M
2024-11-22 55.02 55.42 54.92 55.42 0.0M
2024-11-21 54.50 54.73 53.92 54.55 0.0M
2024-11-20 53.48 53.73 53.21 53.73 0.1M
2024-11-19 52.84 53.67 52.75 53.67 0.1M
2024-11-18 53.36 53.59 53.15 53.28 0.1M
2024-11-15 53.81 53.81 53.01 53.20 0.0M
2024-11-14 54.63 54.71 54.01 54.04 0.0M
2024-11-13 55.73 55.73 54.65 54.67 0.0M
2024-11-12 55.90 55.90 54.99 55.09 0.1M
2024-11-11 55.90 55.99 55.80 55.85 0.0M
2024-11-08 55.02 55.42 54.81 55.30 0.0M
2024-11-07 55.57 55.57 55.09 55.18 0.0M
2024-11-06 54.35 55.23 54.32 55.21 0.0M
2024-11-05 51.11 52.19 51.11 52.19 0.0M
2024-11-04 51.08 51.50 51.01 51.24 0.0M
2024-11-01 52.09 52.09 51.07 51.12 0.0M
2024-10-31 52.05 52.05 51.01 51.01 0.0M
2024-10-30 51.82 52.56 51.82 51.93 0.0M
2024-10-29 51.76 52.00 51.76 51.97 0.0M
2024-10-28 52.38 52.58 52.38 52.57 0.0M
2024-10-25 52.42 52.42 51.82 51.90 0.0M
2024-10-24 51.91 52.09 51.72 51.93 0.1M
2024-10-23 52.00 52.14 51.82 51.91 0.0M
2024-10-22 52.44 52.47 52.34 52.36 0.0M
2024-10-21 53.43 53.48 52.80 52.80 0.0M
2024-10-18 53.97 53.97 53.56 53.57 0.0M
2024-10-17 54.72 54.72 53.72 53.86 0.0M
2024-10-16 54.29 54.29 53.76 53.94 0.1M
2024-10-15 53.62 53.91 53.39 53.39 0.0M
2024-10-14 53.35 53.57 53.28 53.57 0.0M
2024-10-11 52.63 53.19 52.56 53.19 0.0M
2024-10-10 52.23 52.30 52.00 52.28 0.3M
2024-10-09 52.23 52.61 52.23 52.50 0.0M
2024-10-08 52.33 52.44 52.29 52.30 0.0M
2024-10-07 52.65 52.65 52.03 52.23 0.0M
2024-10-04 53.43 53.43 52.42 52.75 0.0M
2024-10-03 51.99 52.18 51.92 52.13 0.0M
2024-10-02 52.11 52.61 52.11 52.32 0.0M
2024-10-01 52.79 52.79 52.12 52.35 0.0M
2024-09-30 52.43 52.95 52.36 52.92 0.0M
2024-09-27 52.90 53.23 52.58 52.81 0.0M
2024-09-26 52.78 53.04 52.64 52.67 0.0M
2024-09-25 53.00 53.00 52.41 52.46 0.0M
2024-09-24 53.30 53.30 52.87 53.06 0.0M
2024-09-23 53.12 53.49 52.89 53.07 0.0M
2024-09-20 53.65 53.65 52.92 53.01 0.1M
2024-09-19 53.67 53.69 52.82 53.45 0.1M
2024-09-18 52.13 53.56 52.08 52.39 0.3M
2024-09-17 52.27 52.65 52.07 52.20 0.0M
2024-09-16 52.00 52.00 51.46 51.89 0.0M
2024-09-13 51.31 51.68 51.10 51.52 0.0M
2024-09-12 50.49 50.59 50.01 50.54 0.1M
2024-09-11 49.61 49.98 48.83 49.95 0.0M
2024-09-10 49.78 49.78 49.53 49.61 0.0M
2024-09-09 49.38 49.84 49.38 49.73 0.0M
2024-09-06 50.24 50.24 49.49 49.52 0.0M
2024-09-05 50.68 50.68 50.32 50.32 0.0M
2024-09-04 50.59 50.99 50.51 50.65 0.0M
2024-09-03 51.39 51.39 50.84 50.94 0.0M
2024-08-30 52.31 52.64 52.12 52.64 0.0M
2024-08-29 52.52 52.82 52.30 52.35 0.0M
2024-08-28 52.18 52.40 51.90 52.15 0.0M
2024-08-27 52.26 52.46 52.24 52.33 0.0M
2024-08-26 53.24 53.28 52.63 52.63 0.0M
2024-08-23 51.65 52.83 51.65 52.81 0.0M
2024-08-22 51.32 51.41 51.19 51.19 0.0M
2024-08-21 51.13 51.48 50.94 51.48 0.0M
2024-08-20 51.06 51.33 50.73 50.76 0.0M
2024-08-19 51.10 51.58 50.94 51.39 0.0M
2024-08-16 50.85 51.05 50.85 50.88 0.0M
2024-08-15 50.75 51.00 50.30 50.82 0.0M
2024-08-14 49.59 49.87 49.56 49.76 0.0M
2024-08-13 49.49 49.76 49.40 49.76 0.0M
2024-08-12 49.51 49.51 48.79 49.05 0.0M
2024-08-09 49.15 49.46 49.15 49.37 0.0M
2024-08-08 48.51 49.17 48.51 49.03 0.0M
2024-08-07 49.08 49.08 47.57 47.70 0.0M
2024-08-06 48.29 48.67 47.45 48.20 0.0M
2024-08-05 46.61 48.16 46.60 47.68 0.0M
2024-08-02 49.55 49.55 48.77 49.22 0.0M
2024-08-01 52.40 52.40 50.42 50.75 0.1M
2024-07-31 52.18 53.05 51.88 52.25 0.0M
2024-07-30 51.91 51.91 51.56 51.74 0.0M
2024-07-29 52.25 52.25 51.52 51.67 0.0M
2024-07-26 51.96 51.96 51.74 51.82 0.0M
2024-07-25 50.67 51.65 50.46 51.00 0.0M
2024-07-24 52.21 52.21 50.61 50.61 0.0M
2024-07-23 51.23 51.92 51.23 51.81 0.0M
2024-07-22 51.57 51.58 50.86 51.58 0.0M
2024-07-19 51.02 51.05 50.71 50.90 0.0M
2024-07-18 51.97 52.23 51.28 51.28 0.0M
2024-07-17 52.66 53.00 51.85 51.85 0.0M
2024-07-16 51.40 52.78 51.39 52.78 0.1M
2024-07-15 50.75 51.27 50.75 51.05 0.0M
2024-07-12 50.30 50.70 50.30 50.40 0.0M
2024-07-11 49.60 50.10 49.60 50.02 0.0M
2024-07-10 48.55 48.80 48.41 48.80 0.0M
2024-07-09 48.63 48.63 48.34 48.34 0.0M
2024-07-08 48.81 48.81 48.64 48.64 0.1M
2024-07-05 48.35 48.51 48.35 48.51 0.0M
2024-07-03 48.62 48.86 48.62 48.66 0.0M
2024-07-02 48.59 48.64 48.39 48.61 0.2M
2024-07-01 48.26 48.43 48.26 48.34 0.0M
2024-06-28 48.92 48.92 48.81 48.81 0.0M
2024-06-27 48.32 48.39 48.27 48.39 0.0M
2024-06-26 48.23 48.27 47.94 48.23 0.0M
2024-06-25 48.11 48.26 48.11 48.26 0.0M
2024-06-24 48.34 48.74 48.34 48.57 0.0M
2024-06-21 48.07 48.34 48.07 48.34 0.0M
2024-06-20 48.65 48.66 48.14 48.23 0.0M
2024-06-18 48.42 48.52 48.38 48.38 0.0M
2024-06-17 47.54 48.27 47.52 48.25 0.0M
2024-06-14 48.00 48.00 47.50 47.72 0.0M
2024-06-13 48.31 48.50 48.31 48.48 0.0M
2024-06-12 49.15 49.15 48.98 48.98 0.0M
2024-06-11 47.97 48.12 47.96 48.12 0.0M
2024-06-10 48.35 48.36 48.29 48.29 0.0M
2024-06-07 48.26 48.26 48.07 48.07 0.0M
2024-06-06 48.57 48.57 48.47 48.48 0.0M
2024-06-05 48.39 48.82 48.39 48.82 0.0M
2024-06-04 48.15 48.15 47.96 47.96 0.0M
2024-06-03 49.31 49.31 48.61 48.61 0.0M
2024-05-31 48.78 49.13 48.58 49.13 0.0M
2024-05-30 49.16 49.16 48.58 48.79 0.0M
2024-05-29 48.55 48.55 48.36 48.47 0.0M
2024-05-28 48.85 48.98 48.85 48.98 0.0M
2024-05-24 48.85 49.12 48.85 49.08 0.0M
2024-05-23 48.55 48.55 48.50 48.53 0.0M
2024-05-22 49.00 49.07 48.97 49.07 0.0M
2024-05-21 49.49 49.54 49.49 49.53 0.0M
2024-05-20 49.57 49.74 49.57 49.68 0.0M
2024-05-17 49.40 49.40 49.40 49.40 0.0M
2024-05-16 49.68 49.80 49.43 49.43 0.0M
2024-05-15 49.78 49.83 49.67 49.79 0.0M
2024-05-14 49.34 49.40 49.34 49.40 0.0M
2024-05-13 49.26 49.26 49.01 49.01 0.0M
2024-05-10 49.32 49.35 49.32 49.35 0.0M
2024-05-09 49.32 49.32 49.32 49.32 0.0M
2024-05-08 49.39 49.39 48.84 48.93 0.0M
2024-05-07 49.16 49.30 49.12 49.12 0.0M
2024-05-06 48.42 48.97 48.42 48.80 0.0M
2024-05-03 48.19 48.24 48.19 48.24 0.0M
2024-05-02 47.47 47.70 47.47 47.70 0.0M
2024-05-01 47.99 48.15 47.19 47.21 0.0M
2024-04-30 48.00 48.00 47.29 47.29 0.0M
2024-04-29 48.03 48.13 48.03 48.13 0.0M
2024-04-26 47.64 47.81 47.62 47.76 0.0M
2024-04-25 46.99 47.63 46.97 47.55 0.0M
2024-04-24 47.74 47.74 47.66 47.66 0.0M
2024-04-23 47.62 47.69 47.51 47.65 0.0M
2024-04-22 46.36 46.71 46.35 46.69 0.0M
2024-04-19 46.38 46.38 46.04 46.24 0.0M
2024-04-18 46.61 46.79 46.20 46.20 0.0M
2024-04-17 46.40 46.77 46.35 46.37 0.0M
2024-04-16 46.77 46.95 46.77 46.88 0.0M
2024-04-15 47.94 47.94 46.93 47.05 0.0M
2024-04-12 47.44 47.58 47.44 47.58 0.0M
2024-04-11 48.16 48.39 47.96 48.39 0.0M
2024-04-10 48.17 48.52 48.07 48.11 0.0M
2024-04-09 49.43 49.43 48.65 49.04 0.0M
2024-04-08 49.59 49.59 48.88 49.00 0.0M
2024-04-05 49.06 49.06 48.40 48.85 0.0M
2024-04-04 49.29 49.41 48.28 48.28 0.0M
2024-04-03 48.91 48.91 48.80 48.83 0.0M
2024-04-02 48.56 48.56 48.56 48.56 0.0M
2024-04-01 49.69 49.69 49.25 49.29 0.0M
2024-03-28 49.59 49.79 49.59 49.64 0.0M
2024-03-27 49.14 49.20 49.14 49.20 0.0M
2024-03-26 48.52 48.52 48.40 48.40 0.0M
2024-03-25 48.75 48.75 48.40 48.40 0.0M
2024-03-22 48.69 48.70 48.42 48.42 0.0M
2024-03-21 48.84 48.90 48.74 48.74 0.0M
2024-03-20 48.22 48.22 48.22 48.22 0.0M
2024-03-19 47.51 47.51 47.51 47.51 0.0M
2024-03-18 46.82 47.24 46.82 47.01 0.0M
2024-03-15 47.08 47.16 47.05 47.10 0.0M
2024-03-14 47.00 47.02 46.96 47.02 0.0M
2024-03-13 47.62 47.62 47.56 47.56 0.0M
2024-03-12 47.59 47.59 47.59 47.59 0.0M
2024-03-11 47.41 47.50 47.39 47.45 0.0M
2024-03-08 48.37 48.37 47.74 47.74 0.0M
2024-03-07 48.14 48.14 48.06 48.11 0.0M
2024-03-06 47.49 47.61 47.49 47.61 0.0M
2024-03-05 47.63 47.75 47.22 47.36 0.0M
2024-03-04 48.18 48.21 47.73 47.81 0.1M
2024-03-01 47.63 47.97 47.55 47.90 0.0M
2024-02-29 47.56 47.56 47.56 47.56 0.0M
2024-02-28 47.15 47.15 47.15 47.15 0.0M
2024-02-27 46.94 47.15 46.94 47.15 0.0M
2024-02-26 46.71 46.84 46.71 46.80 0.0M
2024-02-23 46.82 46.82 46.80 46.80 0.0M
2024-02-22 46.70 46.70 46.70 46.70 0.0M
2024-02-21 45.97 46.09 45.82 46.09 0.0M
2024-02-20 46.30 46.30 45.94 46.07 0.0M
2024-02-16 46.98 46.98 46.73 46.73 0.0M
2024-02-15 46.56 47.00 46.51 46.99 0.0M
2024-02-14 45.75 46.11 45.75 46.11 0.0M
2024-02-13 45.16 45.80 44.97 45.16 0.0M
2024-02-12 46.56 46.73 46.41 46.59 0.0M
2024-02-09 45.86 46.19 45.86 46.10 0.0M
2024-02-08 45.33 45.33 45.33 45.33 0.0M
2024-02-07 44.70 44.74 44.70 44.70 0.0M
2024-02-06 44.56 44.56 44.56 44.56 0.0M
2024-02-05 44.42 44.63 44.02 44.45 0.0M
2024-02-02 44.87 45.00 44.87 44.88 0.0M
2024-02-01 44.79 44.85 44.79 44.85 0.0M
2024-01-31 45.31 45.31 44.58 44.58 0.0M
2024-01-30 45.35 45.41 45.33 45.41 0.0M
2024-01-29 44.96 45.49 44.88 45.49 0.0M
2024-01-26 45.10 45.11 44.83 44.89 0.0M
2024-01-25 44.78 44.86 44.78 44.86 0.0M
2024-01-24 45.26 45.28 44.70 44.70 0.0M
2024-01-23 44.96 45.13 44.96 45.13 0.0M
2024-01-22 45.35 45.37 45.04 45.32 0.0M
2024-01-19 44.08 44.65 44.08 44.64 0.0M
2024-01-18 44.04 44.27 43.83 44.26 0.0M
2024-01-17 43.69 43.82 43.54 43.82 0.0M
2024-01-16 44.58 44.58 44.01 44.08 0.0M
2024-01-12 44.30 44.34 44.19 44.34 0.0M
2024-01-11 43.88 44.21 43.88 44.21 0.1M
2024-01-10 44.09 44.38 44.09 44.38 0.0M
2024-01-09 43.99 44.30 43.99 44.16 0.0M
2024-01-08 44.40 44.44 44.40 44.44 0.0M
2024-01-05 43.66 43.68 43.64 43.64 0.0M
2024-01-04 43.88 43.88 43.72 43.72 0.0M
2024-01-03 44.17 44.49 43.76 43.76 0.0M
2024-01-02 45.02 45.02 44.88 44.88 0.0M