시장 데이터를 불러오는 중
전체 종목
abrdn Physical Gold Shares ETF 과거 주가
abrdn Physical Gold Shares ETF · SGOL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
abrdn Physical Gold Shares ETF · SGOL · 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 | ₩53,018 | ₩53,635 | ₩52,119 | ₩53,541 | +0.99% | 912.2만 |
| 2026.09.28–2026.10.02 | ₩52,884 | ₩53,622 | ₩52,495 | ₩52,924 | +0.08% | 1584.9만 |
| 2026.09.21–2026.09.25 | ₩55,727 | ₩55,808 | ₩54,171 | ₩54,762 | -1.73% | 1270.6만 |
| 2026.09.14–2026.09.18 | ₩54,601 | ₩56,130 | ₩54,064 | ₩55,848 | +2.28% | 1597.9만 |
| 2026.09.08–2026.09.11 | ₩56,183 | ₩56,599 | ₩55,070 | ₩55,513 | -1.19% | 1276.6만 |
| 2026.08.31–2026.09.04 | ₩56,760 | ₩57,565 | ₩55,191 | ₩56,639 | -0.21% | 1042.5만 |
| 2026.08.24–2026.08.28 | ₩59,644 | ₩59,764 | ₩56,760 | ₩56,921 | -4.56% | 1499.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,996 |
| ₩59,134 |
| ₩55,405 |
| ₩58,960 |
| +5.29% |
| 1096.6만 |
| 2026.08.10–2026.08.14 | ₩55,365 | ₩56,680 | ₩55,137 | ₩55,888 | +0.94% | 769.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,502 | ₩55,768 | ₩51,315 | ₩55,459 | +7.68% | 1031.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,052 | ₩52,602 | ₩51,033 | ₩51,730 | -0.62% | 1228.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,181 | ₩53,192 | ₩51,060 | ₩51,757 | +1.13% | 1069.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,878 | ₩52,361 | ₩50,617 | ₩51,261 | -1.19% | 1004.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,911 | ₩53,367 | ₩51,355 | ₩52,468 | -0.84% | 737.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,570 | ₩52,911 | ₩51,073 | ₩52,629 | +2.05% | 923.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,474 | ₩53,756 | ₩50,564 | ₩51,999 | -2.76% | 1378만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,607 | ₩55,955 | ₩53,662 | ₩53,863 | -3.14% | 1244.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,298 | ₩55,714 | ₩51,730 | ₩53,783 | -2.74% | 2184.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩57,042 | ₩57,645 | ₩55,097 | ₩55,151 | -3.32% | 1277.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,753 | ₩58,691 | ₩56,250 | ₩58,048 | +0.51% | 932.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩58,383 | ₩58,557 | ₩57,028 | ₩57,592 | -1.36% | 1565.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,395 | ₩60,650 | ₩57,618 | ₩58,048 | -3.89% | 838.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,249 | ₩60,837 | ₩57,498 | ₩60,341 | +3.59% | 1061.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,033 | ₩60,059 | ₩57,618 | ₩58,879 | -1.92% | 1241.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,629 | ₩61,669 | ₩59,577 | ₩60,274 | -2.20% | 1223.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩60,489 | ₩62,393 | ₩60,059 | ₩62,018 | +2.53% | 1511.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,657 | ₩61,320 | ₩58,866 | ₩60,810 | +1.93% | 1868.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩58,369 | ₩61,213 | ₩57,417 | ₩59,697 | +2.27% | 2012.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,358 | ₩58,490 | ₩55,580 | ₩57,672 | +2.33% | 3730.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,123 | ₩64,365 | ₩57,203 | ₩57,511 | -10.31% | 3517.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩65,089 | ₩66,940 | ₩64,003 | ₩64,083 | -1.55% | 2127.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,174 | ₩68,429 | ₩63,815 | ₩65,853 | -3.40% | 3105만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,014 | ₩67,275 | ₩65,304 | ₩67,235 | +1.85% | 1465.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩62,608 | ₩65,156 | ₩61,964 | ₩65,143 | +4.05% | 1900.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,137 | ₩65,156 | ₩62,326 | ₩64,298 | +0.25% | 3375.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,314 | ₩64,378 | ₩58,758 | ₩63,278 | +4.91% | 6409.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,901 | ₩70,870 | ₩59,885 | ₩62,031 | -4.42% | 1.3억 |
|---|
| 2026.01.20–2026.01.23 | ₩60,717 | ₩63,775 | ₩60,368 | ₩63,667 | +4.86% | 2863.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩58,611 | ₩59,335 | ₩57,994 | ₩58,571 | -0.07% | 2279.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,505 | ₩57,726 | ₩56,465 | ₩57,618 | +1.97% | 2159.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩56,130 | ₩56,130 | ₩54,976 | ₩55,365 | -1.36% | 2483.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩56,572 | ₩58,155 | ₩56,398 | ₩57,927 | +2.39% | 1951.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,312 | ₩55,902 | ₩54,775 | ₩55,472 | +0.29% | 2596.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,809 | ₩55,633 | ₩53,380 | ₩54,963 | +2.14% | 2859.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,292 | ₩54,453 | ₩53,233 | ₩53,702 | -1.09% | 2371.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,093 | ₩53,903 | ₩52,012 | ₩53,903 | +3.48% | 2243만 |
|---|
| 2025.11.17–2025.11.21 | ₩51,999 | ₩52,817 | ₩51,207 | ₩51,985 | -0.03% | 3451.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,240 | ₩53,930 | ₩51,556 | ₩52,240 | 0.00% | 2590.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,261 | ₩51,516 | ₩50,228 | ₩51,194 | -0.13% | 2001.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,556 | ₩51,623 | ₩50,041 | ₩51,140 | -0.81% | 3744.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,244 | ₩56,022 | ₩51,261 | ₩52,455 | -5.05% | 5017.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩52,321 | ₩55,204 | ₩52,200 | ₩54,051 | +3.31% | 5148.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩51,073 | ₩51,435 | ₩50,778 | ₩51,288 | +0.42% | 796만 |
|---|