시장 데이터를 불러오는 중
전체 종목
abrdn Physical Precious Metals Basket Shares ETF 과거 주가
abrdn Physical Precious Metals Basket Shares ETF · GLTR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
abrdn Physical Precious Metals Basket Shares ETF · GLTR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩251,304 | ₩252,712 | ₩244,865 | ₩251,438 | +0.05% | 22.2만 |
| 2026.09.28–2026.10.02 | ₩250,915 | ₩252,887 | ₩247,253 | ₩249,694 | -0.49% | 35.1만 |
| 2026.09.21–2026.09.25 | ₩267,414 | ₩269,305 | ₩257,394 | ₩261,069 | -2.37% | 16만 |
| 2026.09.14–2026.09.18 | ₩258,882 | ₩268,929 | ₩256,307 | ₩267,387 | +3.28% | 17.9만 |
| 2026.09.08–2026.09.11 | ₩268,741 | ₩272,846 | ₩261,270 | ₩263,899 | -1.80% | 23.4만 |
| 2026.08.31–2026.09.04 | ₩271,075 | ₩274,831 | ₩262,249 | ₩270,297 | -0.29% | 23.4만 |
| 2026.08.24–2026.08.28 | ₩283,470 | ₩284,368 | ₩270,955 | ₩271,599 | -4.19% | 27.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩282,034 |
| ₩261,820 |
| ₩281,176 |
| +5.51% |
| 37.7만 |
| 2026.08.10–2026.08.14 | ₩262,839 | ₩270,190 | ₩262,061 | ₩265,308 | +0.94% | 29.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩240,667 | ₩264,959 | ₩240,305 | ₩262,933 | +9.25% | 31.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩245,187 | ₩247,937 | ₩239,406 | ₩243,537 | -0.67% | 51.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩239,674 | ₩251,196 | ₩238,936 | ₩243,148 | +1.45% | 35.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩244,476 | ₩247,883 | ₩235,275 | ₩239,460 | -2.05% | 26.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩251,666 | ₩253,691 | ₩240,667 | ₩247,897 | -1.50% | 30.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩242,800 | ₩251,398 | ₩240,224 | ₩249,855 | +2.91% | 42.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩259,942 | ₩261,230 | ₩236,146 | ₩244,973 | -5.76% | 41.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩273,758 | ₩274,979 | ₩258,882 | ₩260,385 | -4.89% | 21.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩268,098 | ₩269,801 | ₩250,888 | ₩262,933 | -1.93% | 40.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩282,920 | ₩287,373 | ₩266,931 | ₩267,440 | -5.47% | 30.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩287,856 | ₩290,565 | ₩279,016 | ₩287,319 | -0.19% | 32.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩291,934 | ₩292,738 | ₩281,082 | ₩285,589 | -2.17% | 22.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩308,996 | ₩314,401 | ₩287,239 | ₩289,197 | -6.41% | 30.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩286,166 | ₩306,085 | ₩283,148 | ₩302,839 | +5.83% | 30.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩294,308 | ₩295,099 | ₩280,975 | ₩291,142 | -1.08% | 26만 |
|---|
| 2026.04.20–2026.04.24 | ₩306,353 | ₩306,930 | ₩292,376 | ₩295,743 | -3.46% | 27.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩294,469 | ₩312,792 | ₩292,685 | ₩309,318 | +5.04% | 25.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩289,626 | ₩301,176 | ₩282,772 | ₩298,453 | +3.05% | 28만 |
|---|
| 2026.03.30–2026.04.02 | ₩283,000 | ₩298,600 | ₩277,769 | ₩289,895 | +2.44% | 35.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩272,216 | ₩286,461 | ₩268,755 | ₩278,976 | +2.48% | 55.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩314,911 | ₩316,709 | ₩275,368 | ₩276,132 | -12.31% | 59.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩323,013 | ₩336,172 | ₩312,376 | ₩313,194 | -3.04% | 44.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩340,504 | ₩345,803 | ₩312,295 | ₩324,220 | -4.78% | 58.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩329,559 | ₩344,421 | ₩325,213 | ₩344,086 | +4.41% | 63.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩301,900 | ₩324,234 | ₩297,031 | ₩324,126 | +7.36% | 44.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩315,528 | ₩324,247 | ₩302,463 | ₩311,008 | -1.43% | 61.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩306,367 | ₩332,711 | ₩293,074 | ₩308,768 | +0.78% | 135.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩364,300 | ₩396,291 | ₩294,361 | ₩313,664 | -13.90% | 244.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩328,070 | ₩349,693 | ₩321,739 | ₩349,465 | +6.52% | 105.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩306,554 | ₩322,087 | ₩306,554 | ₩313,127 | +2.14% | 101.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩289,465 | ₩300,411 | ₩284,744 | ₩297,567 | +2.80% | 86만 |
|---|
| 2025.12.29–2026.01.02 | ₩282,625 | ₩289,197 | ₩268,138 | ₩278,936 | -1.31% | 79.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩278,963 | ₩298,506 | ₩277,273 | ₩298,251 | +6.91% | 60.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩265,133 | ₩273,114 | ₩262,759 | ₩272,309 | +2.71% | 53.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩252,323 | ₩266,931 | ₩250,043 | ₩260,962 | +3.42% | 47.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩252,350 | ₩255,127 | ₩248,581 | ₩252,135 | -0.09% | 45.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩234,845 | ₩250,150 | ₩234,658 | ₩250,150 | +6.52% | 38.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩235,194 | ₩240,385 | ₩231,787 | ₩234,658 | -0.23% | 22.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩235,328 | ₩246,072 | ₩233,571 | ₩236,696 | +0.58% | 36.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩231,814 | ₩232,578 | ₩225,362 | ₩230,191 | -0.70% | 26만 |
|---|
| 2025.10.27–2025.10.31 | ₩230,566 | ₩232,793 | ₩224,705 | ₩230,848 | +0.12% | 36.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩248,688 | ₩251,250 | ₩229,802 | ₩234,765 | -5.60% | 54.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩239,151 | ₩253,758 | ₩237,555 | ₩243,953 | +2.01% | 94.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩233,491 | ₩234,725 | ₩231,747 | ₩233,464 | -0.01% | 23.8만 |
|---|