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 | ₩41,876 | ₩42,572 | ₩41,273 | ₩42,479 | +1.44% | 1560.6만 |
| 2026.09.28–2026.10.02 | ₩41,809 | ₩42,425 | ₩41,541 | ₩41,822 | +0.03% | 2135.1만 |
| 2026.09.21–2026.09.25 | ₩44,127 | ₩44,301 | ₩42,948 | ₩43,350 | -1.76% | 1980.3만 |
| 2026.09.14–2026.09.18 | ₩43,256 | ₩44,489 | ₩42,800 | ₩44,261 | +2.32% | 2797.8만 |
| 2026.09.08–2026.09.11 | ₩44,636 | ₩44,958 | ₩43,671 | ₩44,033 | -1.35% | 1619.2만 |
| 2026.08.31–2026.09.04 | ₩45,159 | ₩45,762 | ₩43,872 | ₩45,025 | -0.30% | 2127.8만 |
| 2026.08.24–2026.08.28 | ₩47,490 | ₩47,598 | ₩45,118 | ₩45,293 | -4.63% | 2113.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,636 |
| ₩47,035 |
| ₩44,207 |
| ₩46,901 |
| +5.07% |
| 2479.1만 |
| 2026.08.10–2026.08.14 | ₩43,993 | ₩45,159 | ₩43,819 | ₩44,529 | +1.22% | 1467.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,844 | ₩44,341 | ₩40,750 | ₩44,046 | +7.84% | 3409만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,286 | ₩41,742 | ₩40,482 | ₩40,991 | -0.71% | 1752.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,549 | ₩42,211 | ₩40,428 | ₩41,058 | +1.26% | 1481만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,058 | ₩41,380 | ₩40,053 | ₩40,616 | -1.08% | 1340만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,889 | ₩42,251 | ₩40,643 | ₩41,527 | -0.86% | 1338만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,723 | ₩41,795 | ₩40,361 | ₩41,648 | +2.27% | 2068.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,304 | ₩42,505 | ₩39,892 | ₩41,085 | -2.88% | 2625만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,966 | ₩44,274 | ₩42,452 | ₩42,639 | -3.02% | 1538.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,711 | ₩43,979 | ₩40,938 | ₩42,546 | -2.67% | 2547.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,319 | ₩45,762 | ₩43,564 | ₩43,604 | -3.78% | 1261.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,829 | ₩46,539 | ₩44,663 | ₩46,123 | +0.64% | 964.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,391 | ₩46,499 | ₩45,319 | ₩45,708 | -1.47% | 922.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,946 | ₩48,241 | ₩45,775 | ₩46,123 | -3.80% | 1001.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,257 | ₩48,348 | ₩45,628 | ₩47,973 | +3.71% | 1670만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,758 | ₩47,799 | ₩45,735 | ₩46,767 | -2.08% | 1801.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,005 | ₩49,058 | ₩47,397 | ₩47,919 | -2.21% | 1528.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,067 | ₩49,661 | ₩47,718 | ₩49,326 | +2.62% | 1628.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,356 | ₩48,777 | ₩46,673 | ₩48,361 | +2.12% | 1738.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,298 | ₩48,723 | ₩45,534 | ₩47,423 | +2.43% | 2268.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,408 | ₩46,365 | ₩43,886 | ₩45,708 | +2.93% | 4379.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,028 | ₩51,242 | ₩45,159 | ₩45,360 | -11.11% | 4729.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩51,966 | ₩53,453 | ₩50,974 | ₩51,041 | -1.78% | 2075.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,606 | ₩54,820 | ₩51,001 | ₩52,542 | -3.78% | 3637.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,623 | ₩53,869 | ₩52,113 | ₩53,802 | +2.24% | 2030.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,286 | ₩51,845 | ₩48,723 | ₩51,805 | +5.11% | 2084.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,720 | ₩51,698 | ₩49,192 | ₩50,680 | -0.08% | 3852만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,544 | ₩50,921 | ₩45,628 | ₩49,996 | +5.16% | 7158.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,979 | ₩56,375 | ₩47,129 | ₩48,857 | -6.01% | 1.2억 |
|---|
| 2026.01.20–2026.01.23 | ₩48,670 | ₩51,122 | ₩48,361 | ₩51,015 | +4.82% | 4343.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,941 | ₩47,531 | ₩46,445 | ₩46,941 | 0.00% | 2904만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,333 | ₩46,217 | ₩45,185 | ₩46,110 | +1.71% | 2160.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,118 | ₩45,118 | ₩44,100 | ₩44,395 | -1.60% | 2058.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,279 | ₩46,673 | ₩45,145 | ₩46,539 | +2.78% | 2228.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,355 | ₩44,810 | ₩43,926 | ₩44,368 | +0.03% | 2254.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,122 | ₩44,649 | ₩42,760 | ₩44,073 | +2.21% | 1899.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,537 | ₩43,671 | ₩42,639 | ₩43,001 | -1.23% | 1866.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,661 | ₩43,242 | ₩41,608 | ₩43,242 | +3.80% | 1372.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,554 | ₩42,264 | ₩40,844 | ₩41,567 | +0.03% | 2007.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,581 | ₩43,122 | ₩41,112 | ₩41,755 | +0.42% | 1393.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,710 | ₩40,991 | ₩39,745 | ₩40,763 | +0.13% | 1529.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,871 | ₩40,897 | ₩39,263 | ₩40,670 | -0.49% | 2713.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,006 | ₩44,636 | ₩40,000 | ₩41,621 | -5.42% | 3868.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,983 | ₩44,194 | ₩41,849 | ₩43,189 | +2.87% | 3518.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,897 | ₩41,219 | ₩40,696 | ₩41,139 | +0.59% | 502.1만 |
|---|