시장 데이터를 불러오는 중
전체 종목
Sprott Physical Gold Trust ETV 과거 주가
Sprott Physical Gold Trust ETV · PHYS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sprott Physical Gold Trust ETV · PHYS · 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 | ₩41,906 | ₩42,603 | ₩41,302 | ₩42,509 | +1.44% | 1560.6만 |
| 2026.09.28–2026.10.02 | ₩41,839 | ₩42,455 | ₩41,570 | ₩41,852 | +0.03% | 2135.1만 |
| 2026.09.21–2026.09.25 | ₩44,158 | ₩44,333 | ₩42,978 | ₩43,381 | -1.76% | 1980.3만 |
| 2026.09.14–2026.09.18 | ₩43,287 | ₩44,521 | ₩42,831 | ₩44,293 | +2.32% | 2797.8만 |
| 2026.09.08–2026.09.11 | ₩44,668 | ₩44,990 | ₩43,703 | ₩44,065 | -1.35% | 1619.2만 |
| 2026.08.31–2026.09.04 | ₩45,191 | ₩45,794 | ₩43,904 | ₩45,057 | -0.30% | 2127.8만 |
| 2026.08.24–2026.08.28 | ₩47,524 | ₩47,632 | ₩45,151 | ₩45,325 | -4.63% | 2113.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,668 |
| ₩47,068 |
| ₩44,239 |
| ₩46,934 |
| +5.07% |
| 2479.1만 |
| 2026.08.10–2026.08.14 | ₩44,024 | ₩45,191 | ₩43,850 | ₩44,561 | +1.22% | 1467.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,873 | ₩44,373 | ₩40,779 | ₩44,078 | +7.84% | 3409만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,316 | ₩41,772 | ₩40,511 | ₩41,021 | -0.71% | 1752.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,578 | ₩42,241 | ₩40,457 | ₩41,088 | +1.26% | 1481만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,088 | ₩41,409 | ₩40,082 | ₩40,645 | -1.08% | 1340만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,919 | ₩42,281 | ₩40,672 | ₩41,557 | -0.86% | 1338만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,752 | ₩41,825 | ₩40,390 | ₩41,678 | +2.27% | 2068.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,335 | ₩42,536 | ₩39,921 | ₩41,114 | -2.88% | 2625만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,998 | ₩44,306 | ₩42,482 | ₩42,670 | -3.02% | 1538.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,743 | ₩44,011 | ₩40,967 | ₩42,576 | -2.67% | 2547.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,352 | ₩45,794 | ₩43,595 | ₩43,635 | -3.78% | 1261.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,862 | ₩46,572 | ₩44,695 | ₩46,157 | +0.64% | 964.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,425 | ₩46,532 | ₩45,352 | ₩45,741 | -1.47% | 922.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,980 | ₩48,275 | ₩45,808 | ₩46,157 | -3.80% | 1001.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,291 | ₩48,383 | ₩45,660 | ₩48,007 | +3.71% | 1670만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,793 | ₩47,833 | ₩45,768 | ₩46,800 | -2.08% | 1801.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,040 | ₩49,093 | ₩47,430 | ₩47,953 | -2.21% | 1528.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,101 | ₩49,697 | ₩47,752 | ₩49,361 | +2.62% | 1628.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,390 | ₩48,812 | ₩46,706 | ₩48,396 | +2.12% | 1738.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,331 | ₩48,758 | ₩45,566 | ₩47,457 | +2.43% | 2268.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,440 | ₩46,398 | ₩43,917 | ₩45,741 | +2.93% | 4379.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,065 | ₩51,279 | ₩45,191 | ₩45,392 | -11.11% | 4729.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,003 | ₩53,492 | ₩51,011 | ₩51,078 | -1.78% | 2075.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,645 | ₩54,859 | ₩51,038 | ₩52,580 | -3.78% | 3637.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,660 | ₩53,907 | ₩52,151 | ₩53,840 | +2.24% | 2030.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,321 | ₩51,883 | ₩48,758 | ₩51,842 | +5.11% | 2084.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,756 | ₩51,735 | ₩49,227 | ₩50,716 | -0.08% | 3852만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,578 | ₩50,957 | ₩45,660 | ₩50,032 | +5.16% | 7158.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,017 | ₩56,415 | ₩47,162 | ₩48,892 | -6.01% | 1.2억 |
|---|
| 2026.01.20–2026.01.23 | ₩48,704 | ₩51,158 | ₩48,396 | ₩51,051 | +4.82% | 4343.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,975 | ₩47,565 | ₩46,478 | ₩46,975 | 0.00% | 2904만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,365 | ₩46,250 | ₩45,218 | ₩46,143 | +1.71% | 2160.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,151 | ₩45,151 | ₩44,132 | ₩44,427 | -1.60% | 2058.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,312 | ₩46,706 | ₩45,178 | ₩46,572 | +2.78% | 2228.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,386 | ₩44,842 | ₩43,957 | ₩44,400 | +0.03% | 2254.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,153 | ₩44,681 | ₩42,791 | ₩44,105 | +2.21% | 1899.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,568 | ₩43,703 | ₩42,670 | ₩43,032 | -1.23% | 1866.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,691 | ₩43,273 | ₩41,637 | ₩43,273 | +3.80% | 1372.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,584 | ₩42,295 | ₩40,873 | ₩41,597 | +0.03% | 2007.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,611 | ₩43,153 | ₩41,141 | ₩41,785 | +0.42% | 1393.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,739 | ₩41,021 | ₩39,773 | ₩40,793 | +0.13% | 1529.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,900 | ₩40,927 | ₩39,291 | ₩40,699 | -0.49% | 2713.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,038 | ₩44,668 | ₩40,028 | ₩41,651 | -5.42% | 3868.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,013 | ₩44,226 | ₩41,879 | ₩43,220 | +2.87% | 3518.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,927 | ₩41,249 | ₩40,726 | ₩41,168 | +0.59% | 502.1만 |
|---|