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 | ₩41,909 | ₩42,607 | ₩41,306 | ₩42,513 | +1.44% | 1560.6만 |
| 2026.09.28–2026.10.02 | ₩41,842 | ₩42,459 | ₩41,574 | ₩41,856 | +0.03% | 2135.1만 |
| 2026.09.21–2026.09.25 | ₩44,162 | ₩44,337 | ₩42,982 | ₩43,385 | -1.76% | 1980.3만 |
| 2026.09.14–2026.09.18 | ₩43,291 | ₩44,525 | ₩42,835 | ₩44,297 | +2.32% | 2797.8만 |
| 2026.09.08–2026.09.11 | ₩44,672 | ₩44,994 | ₩43,706 | ₩44,069 | -1.35% | 1619.2만 |
| 2026.08.31–2026.09.04 | ₩45,195 | ₩45,799 | ₩43,908 | ₩45,061 | -0.30% | 2127.8만 |
| 2026.08.24–2026.08.28 | ₩47,529 | ₩47,636 | ₩45,155 | ₩45,329 | -4.63% | 2113.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,672 |
| ₩47,073 |
| ₩44,243 |
| ₩46,939 |
| +5.07% |
| 2479.1만 |
| 2026.08.10–2026.08.14 | ₩44,028 | ₩45,195 | ₩43,854 | ₩44,565 | +1.22% | 1467.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,877 | ₩44,377 | ₩40,783 | ₩44,082 | +7.84% | 3409만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,319 | ₩41,775 | ₩40,515 | ₩41,024 | -0.71% | 1752.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,582 | ₩42,245 | ₩40,461 | ₩41,091 | +1.26% | 1481만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,091 | ₩41,413 | ₩40,085 | ₩40,649 | -1.08% | 1340만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,923 | ₩42,285 | ₩40,676 | ₩41,561 | -0.86% | 1338만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,756 | ₩41,829 | ₩40,394 | ₩41,681 | +2.27% | 2068.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,339 | ₩42,540 | ₩39,925 | ₩41,118 | -2.88% | 2625만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,001 | ₩44,310 | ₩42,486 | ₩42,674 | -3.02% | 1538.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,747 | ₩44,015 | ₩40,971 | ₩42,580 | -2.67% | 2547.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,356 | ₩45,799 | ₩43,599 | ₩43,639 | -3.78% | 1261.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,866 | ₩46,576 | ₩44,699 | ₩46,161 | +0.64% | 964.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,429 | ₩46,536 | ₩45,356 | ₩45,745 | -1.47% | 922.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,985 | ₩48,280 | ₩45,812 | ₩46,161 | -3.80% | 1001.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,295 | ₩48,387 | ₩45,664 | ₩48,011 | +3.71% | 1670만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,797 | ₩47,837 | ₩45,772 | ₩46,804 | -2.08% | 1801.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,044 | ₩49,098 | ₩47,435 | ₩47,958 | -2.21% | 1528.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,105 | ₩49,701 | ₩47,757 | ₩49,366 | +2.62% | 1628.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,394 | ₩48,816 | ₩46,711 | ₩48,400 | +2.12% | 1738.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,335 | ₩48,762 | ₩45,571 | ₩47,462 | +2.43% | 2268.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,444 | ₩46,402 | ₩43,921 | ₩45,745 | +2.93% | 4379.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,069 | ₩51,284 | ₩45,195 | ₩45,396 | -11.11% | 4729.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,008 | ₩53,496 | ₩51,015 | ₩51,082 | -1.78% | 2075.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,650 | ₩54,864 | ₩51,042 | ₩52,585 | -3.78% | 3637.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,665 | ₩53,912 | ₩52,155 | ₩53,845 | +2.24% | 2030.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,326 | ₩51,887 | ₩48,762 | ₩51,847 | +5.11% | 2084.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,761 | ₩51,740 | ₩49,232 | ₩50,720 | -0.08% | 3852만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,582 | ₩50,962 | ₩45,664 | ₩50,036 | +5.16% | 7158.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,021 | ₩56,420 | ₩47,166 | ₩48,897 | -6.01% | 1.2억 |
|---|
| 2026.01.20–2026.01.23 | ₩48,709 | ₩51,163 | ₩48,400 | ₩51,056 | +4.82% | 4343.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,979 | ₩47,569 | ₩46,483 | ₩46,979 | 0.00% | 2904만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,369 | ₩46,255 | ₩45,222 | ₩46,147 | +1.71% | 2160.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,155 | ₩45,155 | ₩44,136 | ₩44,431 | -1.60% | 2058.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,316 | ₩46,711 | ₩45,182 | ₩46,576 | +2.78% | 2228.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,390 | ₩44,846 | ₩43,961 | ₩44,404 | +0.03% | 2254.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,157 | ₩44,685 | ₩42,795 | ₩44,109 | +2.21% | 1899.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,572 | ₩43,706 | ₩42,674 | ₩43,036 | -1.23% | 1866.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,695 | ₩43,277 | ₩41,641 | ₩43,277 | +3.80% | 1372.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,588 | ₩42,298 | ₩40,877 | ₩41,601 | +0.03% | 2007.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,614 | ₩43,157 | ₩41,145 | ₩41,789 | +0.42% | 1393.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,743 | ₩41,024 | ₩39,777 | ₩40,796 | +0.13% | 1529.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,904 | ₩40,930 | ₩39,294 | ₩40,702 | -0.49% | 2713.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,042 | ₩44,672 | ₩40,032 | ₩41,655 | -5.42% | 3868.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,017 | ₩44,229 | ₩41,883 | ₩43,224 | +2.87% | 3518.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,930 | ₩41,252 | ₩40,729 | ₩41,172 | +0.59% | 502.1만 |
|---|