Gotham Enhanced 500 ETF (GSPY)

GSPY
🏛️ 미국 →
36.34
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 36.25 36.36 36.25 36.34 0.0M
2025-09-25 36.10 36.22 36.10 36.15 0.0M
2025-09-24 36.37 36.37 36.37 36.37 0.0M
2025-09-23 36.68 36.68 36.44 36.48 0.0M
2025-09-22 36.49 36.68 36.49 36.68 0.0M
2025-09-19 36.48 36.54 36.48 36.54 0.0M
2025-09-18 36.37 36.41 36.37 36.38 0.0M
2025-09-17 36.20 36.23 36.07 36.20 0.0M
2025-09-16 36.35 36.35 36.22 36.23 0.0M
2025-09-15 36.23 36.24 36.23 36.23 0.0M
2025-09-12 36.11 36.16 36.09 36.09 0.0M
2025-09-11 36.04 36.13 36.04 36.13 0.0M
2025-09-10 35.85 35.85 35.74 35.80 0.0M
2025-09-09 35.70 35.80 35.67 35.80 0.0M
2025-09-08 35.69 35.69 35.62 35.66 0.0M
2025-09-05 35.58 35.60 35.49 35.59 0.0M
2025-09-04 35.50 35.72 35.50 35.72 0.0M
2025-09-03 35.42 35.42 35.27 35.40 0.0M
2025-09-02 35.10 35.23 34.94 35.23 0.0M
2025-08-29 35.42 35.47 35.38 35.45 0.0M
2025-08-28 35.55 35.68 35.55 35.68 0.0M
2025-08-27 35.51 35.57 35.51 35.57 0.0M
2025-08-26 35.37 35.46 35.34 35.46 0.0M
2025-08-25 35.44 35.49 35.40 35.40 0.0M
2025-08-22 35.08 35.54 35.08 35.48 0.0M
2025-08-21 35.03 35.06 34.89 34.95 0.0M
2025-08-20 35.09 35.10 34.84 35.06 0.0M
2025-08-19 35.41 35.41 35.13 35.14 0.0M
2025-08-18 35.37 35.37 35.31 35.37 0.0M
2025-08-15 35.37 35.40 35.34 35.34 0.0M
2025-08-14 35.32 35.43 35.31 35.41 0.0M
2025-08-13 35.40 35.40 35.27 35.38 0.0M
2025-08-12 34.93 35.22 34.93 35.22 0.0M
2025-08-11 34.91 34.94 34.77 34.77 0.0M
2025-08-08 34.78 34.87 34.78 34.87 0.0M
2025-08-07 34.43 34.50 34.39 34.50 0.0M
2025-08-06 34.44 34.57 34.44 34.54 0.0M
2025-08-05 34.51 34.51 34.31 34.33 0.0M
2025-08-04 34.12 34.45 34.12 34.45 0.0M
2025-08-01 33.98 34.13 33.87 33.97 0.0M
2025-07-31 35.02 35.02 34.54 34.55 0.0M
2025-07-30 34.75 34.83 34.57 34.67 0.0M
2025-07-29 34.89 34.89 34.71 34.71 0.0M
2025-07-28 34.89 34.90 34.80 34.85 0.0M
2025-07-25 34.84 34.89 34.83 34.89 0.0M
2025-07-24 34.85 34.87 34.78 34.79 0.0M
2025-07-23 34.53 34.71 34.53 34.71 0.0M
2025-07-22 34.36 34.46 34.35 34.46 0.0M
2025-07-21 34.42 34.51 34.38 34.38 0.0M
2025-07-18 34.40 34.40 34.25 34.29 0.0M
2025-07-17 34.24 34.34 34.20 34.33 0.0M
2025-07-16 34.12 34.17 33.88 34.16 0.0M
2025-07-15 34.25 34.26 34.09 34.09 0.0M
2025-07-14 34.13 34.26 34.13 34.23 0.0M
2025-07-11 34.23 34.25 34.18 34.21 0.0M
2025-07-10 34.26 34.39 34.18 34.34 0.0M
2025-07-09 34.14 34.23 34.12 34.23 0.0M
2025-07-08 34.06 34.13 34.04 34.05 0.0M
2025-07-07 34.23 34.23 33.99 34.05 0.0M
2025-07-03 34.31 34.36 34.31 34.33 0.0M
2025-07-02 33.94 34.08 33.94 34.08 0.0M
2025-07-01 33.97 34.02 33.95 33.97 0.0M
2025-06-30 33.87 33.94 33.77 33.94 0.0M
2025-06-27 33.67 33.79 33.52 33.74 0.0M
2025-06-26 33.40 33.55 33.40 33.54 0.0M
2025-06-25 33.28 33.28 33.19 33.24 0.0M
2025-06-24 33.08 33.24 33.08 33.22 0.0M
2025-06-23 32.56 32.84 32.48 32.84 0.0M
2025-06-20 32.57 32.65 32.50 32.55 0.0M
2025-06-18 32.75 32.82 32.64 32.65 0.0M
2025-06-17 32.82 32.87 32.64 32.67 0.0M
2025-06-16 32.87 32.98 32.87 32.93 0.0M
2025-06-13 32.67 32.86 32.55 32.55 0.0M
2025-06-12 32.94 32.97 32.89 32.96 0.0M
2025-06-11 33.03 33.05 32.76 32.85 0.0M
2025-06-10 32.89 33.00 32.86 32.98 0.0M
2025-06-09 32.82 32.86 32.78 32.79 0.0M
2025-06-06 32.76 32.77 32.62 32.75 0.0M
2025-06-05 32.46 32.66 32.28 32.35 0.0M
2025-06-04 32.55 32.55 32.50 32.50 0.0M
2025-06-03 32.32 32.51 32.32 32.48 0.0M
2025-06-02 31.99 32.28 31.99 32.25 0.0M
2025-05-30 32.06 32.21 32.06 32.15 0.0M
2025-05-29 32.26 32.28 32.16 32.19 0.0M
2025-05-28 32.26 32.28 32.05 32.08 0.0M
2025-05-27 32.05 32.26 32.05 32.23 0.0M
2025-05-23 31.53 31.75 31.51 31.63 0.0M
2025-05-22 31.97 32.03 31.85 31.86 0.0M
2025-05-21 32.24 32.33 31.88 31.88 0.0M
2025-05-20 32.41 32.45 32.24 32.36 0.0M
2025-05-19 32.17 32.48 32.14 32.48 0.0M
2025-05-16 32.18 32.43 32.18 32.43 0.0M
2025-05-15 31.96 32.19 31.96 32.16 0.0M
2025-05-14 32.10 32.16 32.06 32.11 0.0M
2025-05-13 31.98 32.20 31.98 32.11 0.0M
2025-05-12 31.81 31.91 31.81 31.91 0.0M
2025-05-09 31.04 31.04 30.83 30.86 0.0M
2025-05-08 30.79 31.14 30.79 30.94 0.0M
2025-05-07 30.63 30.78 30.52 30.73 0.0M
2025-05-06 30.56 30.72 30.54 30.62 0.0M
2025-05-05 30.77 30.93 30.77 30.79 0.0M
2025-05-02 30.92 31.02 30.80 30.98 0.0M
2025-05-01 30.62 30.73 30.57 30.57 0.0M
2025-04-30 29.69 30.33 29.64 30.33 0.0M
2025-04-29 30.04 30.30 30.04 30.28 0.0M
2025-04-28 30.17 30.17 29.83 30.16 0.0M
2025-04-25 29.79 30.08 29.79 30.08 0.0M
2025-04-24 29.32 29.96 29.32 29.96 0.0M
2025-04-23 29.81 29.91 29.43 29.43 0.0M
2025-04-22 28.60 28.98 28.60 28.94 0.0M
2025-04-21 28.33 28.33 27.99 28.24 0.0M
2025-04-17 28.90 29.09 28.84 28.86 0.0M
2025-04-16 29.11 29.11 28.54 28.81 0.0M
2025-04-15 29.75 29.75 29.46 29.46 0.0M
2025-04-14 29.76 29.78 29.42 29.54 0.0M
2025-04-11 28.83 29.36 28.76 29.35 0.0M
2025-04-10 29.06 29.06 28.45 28.82 0.0M
2025-04-09 27.44 29.88 27.27 29.82 0.0M
2025-04-08 28.77 28.83 26.93 27.26 0.0M
2025-04-07 26.80 28.69 26.80 27.75 0.0M
2025-04-04 28.51 28.53 27.82 27.82 0.0M
2025-04-03 30.05 30.05 29.52 29.52 0.0M
2025-04-02 30.79 31.11 30.79 31.11 0.0M
2025-04-01 30.64 30.89 30.53 30.89 0.0M
2025-03-31 30.13 30.78 30.13 30.75 0.0M
2025-03-28 31.00 31.00 30.60 30.62 0.0M
2025-03-27 31.31 31.31 31.23 31.25 0.0M
2025-03-26 31.44 31.44 31.27 31.35 0.0M
2025-03-25 31.67 31.67 31.62 31.64 0.0M
2025-03-24 31.50 31.60 31.50 31.60 0.0M
2025-03-21 30.73 31.06 30.73 31.06 0.0M
2025-03-20 31.23 31.27 31.00 31.06 0.0M
2025-03-19 30.87 31.30 30.87 31.12 0.0M
2025-03-18 30.95 30.95 30.79 30.80 0.0M
2025-03-17 30.92 31.20 30.92 31.15 0.0M
2025-03-14 30.83 30.96 30.82 30.96 0.0M
2025-03-13 30.71 30.71 30.27 30.31 0.0M
2025-03-12 30.93 30.93 30.47 30.71 0.0M
2025-03-11 30.64 30.88 30.40 30.63 0.0M
2025-03-10 31.10 31.12 30.78 30.88 0.0M
2025-03-07 31.49 31.72 31.39 31.71 0.0M
2025-03-06 31.48 31.70 31.32 31.43 0.0M
2025-03-05 31.65 32.05 31.40 31.95 0.0M
2025-03-04 31.70 32.01 31.57 31.58 0.0M
2025-03-03 32.70 32.70 31.82 31.94 0.0M
2025-02-28 32.15 32.56 32.15 32.56 0.0M
2025-02-27 32.59 32.61 32.07 32.07 0.0M
2025-02-26 32.84 32.84 32.48 32.57 0.0M
2025-02-25 32.69 32.70 32.36 32.59 0.0M
2025-02-24 32.98 32.98 32.71 32.71 0.0M
2025-02-21 33.44 33.44 32.88 32.88 0.0M
2025-02-20 33.41 33.41 33.26 33.41 0.0M
2025-02-19 33.41 33.52 33.32 33.52 0.0M
2025-02-18 33.35 33.39 33.35 33.39 0.0M
2025-02-14 33.36 33.38 33.30 33.35 0.0M
2025-02-13 33.02 33.31 33.02 33.31 0.0M
2025-02-12 32.81 32.99 32.80 32.95 0.0M
2025-02-11 32.95 33.04 32.95 33.04 0.0M
2025-02-10 33.01 33.06 33.01 33.02 0.0M
2025-02-07 33.11 33.20 32.80 32.80 0.0M
2025-02-06 33.05 33.10 32.94 33.10 0.0M
2025-02-05 32.73 32.95 32.73 32.95 0.0M
2025-02-04 32.77 32.85 32.77 32.85 0.0M
2025-02-03 32.33 32.81 32.33 32.68 0.0M
2025-01-31 33.29 33.29 32.93 32.93 0.0M
2025-01-30 32.97 33.09 32.92 33.09 0.0M
2025-01-29 33.06 33.06 32.88 32.99 0.0M
2025-01-28 32.86 33.11 32.86 33.08 0.0M
2025-01-27 32.80 32.80 32.71 32.78 0.0M
2025-01-24 33.38 33.38 33.26 33.28 0.7M
2025-01-23 33.14 33.32 33.14 33.32 0.0M
2025-01-22 33.18 33.23 33.16 33.16 0.0M
2025-01-21 32.91 32.98 32.86 32.98 0.0M
2025-01-17 32.68 32.78 32.64 32.72 0.0M
2025-01-16 32.48 32.48 32.39 32.40 0.0M
2025-01-15 32.31 32.49 32.30 32.46 0.0M
2025-01-14 32.03 32.03 31.70 31.87 0.0M
2025-01-13 31.50 31.82 31.50 31.82 0.0M
2025-01-10 31.94 31.94 31.68 31.74 0.0M
2025-01-08 32.12 32.21 32.00 32.20 0.0M
2025-01-07 32.72 32.72 32.10 32.18 0.0M
2025-01-06 32.61 32.74 32.47 32.51 0.0M
2025-01-03 32.12 32.34 32.12 32.29 0.0M
2025-01-02 32.18 32.18 31.79 31.91 0.0M