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 | ₩251,285 | ₩252,693 | ₩244,847 | ₩251,419 | +0.05% | 22.2만 |
| 2026.09.28–2026.10.02 | ₩250,896 | ₩252,868 | ₩247,234 | ₩249,676 | -0.49% | 35.1만 |
| 2026.09.21–2026.09.25 | ₩267,394 | ₩269,285 | ₩257,374 | ₩261,049 | -2.37% | 16만 |
| 2026.09.14–2026.09.18 | ₩258,863 | ₩268,909 | ₩256,288 | ₩267,367 | +3.28% | 17.9만 |
| 2026.09.08–2026.09.11 | ₩268,721 | ₩272,826 | ₩261,251 | ₩263,879 | -1.80% | 23.4만 |
| 2026.08.31–2026.09.04 | ₩271,055 | ₩274,811 | ₩262,230 | ₩270,277 | -0.29% | 23.4만 |
| 2026.08.24–2026.08.28 | ₩283,448 | ₩284,347 | ₩270,935 | ₩271,578 | -4.19% | 27.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩282,013 |
| ₩261,801 |
| ₩281,155 |
| +5.51% |
| 37.7만 |
| 2026.08.10–2026.08.14 | ₩262,820 | ₩270,170 | ₩262,042 | ₩265,288 | +0.94% | 29.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩240,649 | ₩264,939 | ₩240,287 | ₩262,914 | +9.25% | 31.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩245,169 | ₩247,918 | ₩239,388 | ₩243,519 | -0.67% | 51.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩239,656 | ₩251,178 | ₩238,919 | ₩243,130 | +1.45% | 35.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩244,458 | ₩247,865 | ₩235,257 | ₩239,442 | -2.05% | 26.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩251,647 | ₩253,673 | ₩240,649 | ₩247,878 | -1.50% | 30.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩242,781 | ₩251,379 | ₩240,206 | ₩249,837 | +2.91% | 42.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩259,923 | ₩261,210 | ₩236,129 | ₩244,954 | -5.76% | 41.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩273,738 | ₩274,958 | ₩258,863 | ₩260,365 | -4.89% | 21.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩268,078 | ₩269,781 | ₩250,869 | ₩262,914 | -1.93% | 40.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩282,899 | ₩287,352 | ₩266,911 | ₩267,420 | -5.47% | 30.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩287,834 | ₩290,544 | ₩278,995 | ₩287,298 | -0.19% | 32.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩291,912 | ₩292,717 | ₩281,061 | ₩285,568 | -2.17% | 22.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩308,973 | ₩314,378 | ₩287,217 | ₩289,176 | -6.41% | 30.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩286,144 | ₩306,062 | ₩283,127 | ₩302,816 | +5.83% | 30.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩294,286 | ₩295,077 | ₩280,954 | ₩291,120 | -1.08% | 26만 |
|---|
| 2026.04.20–2026.04.24 | ₩306,330 | ₩306,907 | ₩292,354 | ₩295,721 | -3.46% | 27.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩294,447 | ₩312,768 | ₩292,663 | ₩309,295 | +5.04% | 25.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩289,605 | ₩301,153 | ₩282,751 | ₩298,430 | +3.05% | 28만 |
|---|
| 2026.03.30–2026.04.02 | ₩282,979 | ₩298,578 | ₩277,748 | ₩289,873 | +2.44% | 35.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩272,195 | ₩286,439 | ₩268,735 | ₩278,955 | +2.48% | 55.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩314,888 | ₩316,685 | ₩275,347 | ₩276,112 | -12.31% | 59.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩322,989 | ₩336,147 | ₩312,353 | ₩313,171 | -3.04% | 44.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩340,479 | ₩345,777 | ₩312,272 | ₩324,196 | -4.78% | 58.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩329,534 | ₩344,395 | ₩325,188 | ₩344,060 | +4.41% | 63.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩301,877 | ₩324,209 | ₩297,009 | ₩324,102 | +7.36% | 44.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩315,505 | ₩324,223 | ₩302,441 | ₩310,985 | -1.43% | 61.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩306,344 | ₩332,686 | ₩293,052 | ₩308,745 | +0.78% | 135.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩364,273 | ₩396,262 | ₩294,340 | ₩313,640 | -13.90% | 244.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩328,045 | ₩349,666 | ₩321,715 | ₩349,438 | +6.52% | 105.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩306,532 | ₩322,063 | ₩306,532 | ₩313,104 | +2.14% | 101.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩289,444 | ₩300,389 | ₩284,723 | ₩297,545 | +2.80% | 86만 |
|---|
| 2025.12.29–2026.01.02 | ₩282,603 | ₩289,176 | ₩268,118 | ₩278,915 | -1.31% | 79.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩278,942 | ₩298,484 | ₩277,252 | ₩298,229 | +6.91% | 60.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩265,113 | ₩273,094 | ₩262,739 | ₩272,289 | +2.71% | 53.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩252,304 | ₩266,911 | ₩250,024 | ₩260,942 | +3.42% | 47.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩252,331 | ₩255,108 | ₩248,562 | ₩252,117 | -0.09% | 45.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩234,828 | ₩250,132 | ₩234,640 | ₩250,132 | +6.52% | 38.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩235,177 | ₩240,367 | ₩231,770 | ₩234,640 | -0.23% | 22.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩235,311 | ₩246,054 | ₩233,554 | ₩236,679 | +0.58% | 36.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩231,797 | ₩232,561 | ₩225,345 | ₩230,174 | -0.70% | 26만 |
|---|
| 2025.10.27–2025.10.31 | ₩230,549 | ₩232,776 | ₩224,688 | ₩230,831 | +0.12% | 36.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩248,670 | ₩251,231 | ₩229,785 | ₩234,747 | -5.60% | 54.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩239,133 | ₩253,740 | ₩237,537 | ₩243,935 | +2.01% | 94.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩233,473 | ₩234,707 | ₩231,729 | ₩233,446 | -0.01% | 23.8만 |
|---|