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 | ₩251,053 | ₩252,460 | ₩244,621 | ₩251,187 | +0.05% | 22.2만 |
| 2026.09.28–2026.10.02 | ₩250,664 | ₩252,634 | ₩247,006 | ₩249,445 | -0.49% | 35.1만 |
| 2026.09.21–2026.09.25 | ₩267,146 | ₩269,036 | ₩257,136 | ₩260,808 | -2.37% | 16만 |
| 2026.09.14–2026.09.18 | ₩258,624 | ₩268,661 | ₩256,051 | ₩267,120 | +3.28% | 17.9만 |
| 2026.09.08–2026.09.11 | ₩268,473 | ₩272,573 | ₩261,009 | ₩263,636 | -1.80% | 23.4만 |
| 2026.08.31–2026.09.04 | ₩270,805 | ₩274,557 | ₩261,987 | ₩270,027 | -0.29% | 23.4만 |
| 2026.08.24–2026.08.28 | ₩283,186 | ₩284,084 | ₩270,684 | ₩271,327 | -4.19% | 27.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩266,235 |
| ₩281,753 |
| ₩261,559 |
| ₩280,895 |
| +5.51% |
| 37.7만 |
| 2026.08.10–2026.08.14 | ₩262,577 | ₩269,920 | ₩261,800 | ₩265,043 | +0.94% | 29.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩240,426 | ₩264,694 | ₩240,065 | ₩262,671 | +9.25% | 31.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩244,942 | ₩247,689 | ₩239,167 | ₩243,294 | -0.67% | 51.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩239,435 | ₩250,946 | ₩238,698 | ₩242,905 | +1.45% | 35.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩244,232 | ₩247,636 | ₩235,039 | ₩239,220 | -2.05% | 26.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩251,415 | ₩253,438 | ₩240,426 | ₩247,649 | -1.50% | 30.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩242,557 | ₩251,147 | ₩239,984 | ₩249,606 | +2.91% | 42.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩259,682 | ₩260,969 | ₩235,911 | ₩244,728 | -5.76% | 41.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩273,485 | ₩274,704 | ₩258,624 | ₩260,125 | -4.89% | 21.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩267,830 | ₩269,532 | ₩250,637 | ₩262,671 | -1.93% | 40.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩282,637 | ₩287,086 | ₩266,664 | ₩267,173 | -5.47% | 30.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩287,568 | ₩290,275 | ₩278,738 | ₩287,032 | -0.19% | 32.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩291,642 | ₩292,446 | ₩280,801 | ₩285,304 | -2.17% | 22.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩308,687 | ₩314,087 | ₩286,952 | ₩288,908 | -6.41% | 30.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩285,880 | ₩305,779 | ₩282,865 | ₩302,536 | +5.83% | 30.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩294,014 | ₩294,804 | ₩280,694 | ₩290,851 | -1.08% | 26만 |
|---|
| 2026.04.20–2026.04.24 | ₩306,047 | ₩306,623 | ₩292,084 | ₩295,448 | -3.46% | 27.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩294,175 | ₩312,479 | ₩292,392 | ₩309,009 | +5.04% | 25.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩289,337 | ₩300,875 | ₩282,490 | ₩298,154 | +3.05% | 28만 |
|---|
| 2026.03.30–2026.04.02 | ₩282,717 | ₩298,302 | ₩277,491 | ₩289,605 | +2.44% | 35.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩271,944 | ₩286,175 | ₩268,486 | ₩278,697 | +2.48% | 55.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩314,597 | ₩316,392 | ₩275,093 | ₩275,857 | -12.31% | 59.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩322,690 | ₩335,836 | ₩312,064 | ₩312,881 | -3.04% | 44.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩340,164 | ₩345,457 | ₩311,983 | ₩323,896 | -4.78% | 58.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩329,230 | ₩344,077 | ₩324,888 | ₩343,742 | +4.41% | 63.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩301,598 | ₩323,910 | ₩296,734 | ₩323,802 | +7.36% | 44.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩315,213 | ₩323,923 | ₩302,161 | ₩310,697 | -1.43% | 61.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩306,061 | ₩332,379 | ₩292,781 | ₩308,459 | +0.78% | 135.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩363,936 | ₩395,896 | ₩294,067 | ₩313,350 | -13.90% | 244.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩327,742 | ₩349,343 | ₩321,417 | ₩349,115 | +6.52% | 105.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩306,248 | ₩321,766 | ₩306,248 | ₩312,814 | +2.14% | 101.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩289,176 | ₩300,111 | ₩284,459 | ₩297,270 | +2.80% | 86만 |
|---|
| 2025.12.29–2026.01.02 | ₩282,342 | ₩288,908 | ₩267,870 | ₩278,657 | -1.31% | 79.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩278,684 | ₩298,208 | ₩276,996 | ₩297,953 | +6.91% | 60.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩264,868 | ₩272,841 | ₩262,497 | ₩272,037 | +2.71% | 53.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩252,071 | ₩266,664 | ₩249,793 | ₩260,701 | +3.42% | 47.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩252,098 | ₩254,872 | ₩248,333 | ₩251,884 | -0.09% | 45.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩234,611 | ₩249,900 | ₩234,423 | ₩249,900 | +6.52% | 38.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩234,959 | ₩240,145 | ₩231,555 | ₩234,423 | -0.23% | 22.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩235,093 | ₩245,827 | ₩233,338 | ₩236,460 | +0.58% | 36.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩231,582 | ₩232,346 | ₩225,137 | ₩229,961 | -0.70% | 26만 |
|---|
| 2025.10.27–2025.10.31 | ₩230,336 | ₩232,560 | ₩224,480 | ₩230,617 | +0.12% | 36.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩248,440 | ₩250,999 | ₩229,572 | ₩234,530 | -5.60% | 54.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩238,912 | ₩253,505 | ₩237,318 | ₩243,709 | +2.01% | 94.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩233,257 | ₩234,490 | ₩231,515 | ₩233,230 | -0.01% | 23.8만 |
|---|