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 | ₩52,971 | ₩53,587 | ₩52,073 | ₩53,494 | +0.99% | 912.2만 |
| 2026.09.28–2026.10.02 | ₩52,837 | ₩53,574 | ₩52,448 | ₩52,877 | +0.08% | 1584.9만 |
| 2026.09.21–2026.09.25 | ₩55,678 | ₩55,758 | ₩54,123 | ₩54,713 | -1.73% | 1270.6만 |
| 2026.09.14–2026.09.18 | ₩54,552 | ₩56,080 | ₩54,016 | ₩55,798 | +2.28% | 1597.9만 |
| 2026.09.08–2026.09.11 | ₩56,133 | ₩56,549 | ₩55,021 | ₩55,463 | -1.19% | 1276.6만 |
| 2026.08.31–2026.09.04 | ₩56,710 | ₩57,514 | ₩55,142 | ₩56,589 | -0.21% | 1042.5만 |
| 2026.08.24–2026.08.28 | ₩59,591 | ₩59,711 | ₩56,710 | ₩56,870 | -4.56% | 1499.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,946 |
| ₩59,081 |
| ₩55,356 |
| ₩58,907 |
| +5.29% |
| 1096.6만 |
| 2026.08.10–2026.08.14 | ₩55,316 | ₩56,629 | ₩55,088 | ₩55,839 | +0.94% | 769.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,457 | ₩55,718 | ₩51,269 | ₩55,410 | +7.68% | 1031.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,006 | ₩52,556 | ₩50,988 | ₩51,685 | -0.62% | 1228.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,135 | ₩53,145 | ₩51,015 | ₩51,711 | +1.13% | 1069.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,832 | ₩52,314 | ₩50,572 | ₩51,216 | -1.19% | 1004.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,864 | ₩53,319 | ₩51,309 | ₩52,422 | -0.84% | 737.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,524 | ₩52,864 | ₩51,028 | ₩52,582 | +2.05% | 923.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,427 | ₩53,708 | ₩50,519 | ₩51,953 | -2.76% | 1378만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,557 | ₩55,906 | ₩53,614 | ₩53,815 | -3.14% | 1244.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,249 | ₩55,664 | ₩51,685 | ₩53,735 | -2.74% | 2184.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,991 | ₩57,594 | ₩55,048 | ₩55,102 | -3.32% | 1277.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,701 | ₩58,639 | ₩56,200 | ₩57,996 | +0.51% | 932.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩58,331 | ₩58,505 | ₩56,978 | ₩57,540 | -1.36% | 1565.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,341 | ₩60,596 | ₩57,567 | ₩57,996 | -3.89% | 838.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,197 | ₩60,783 | ₩57,447 | ₩60,288 | +3.59% | 1061.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,979 | ₩60,006 | ₩57,567 | ₩58,827 | -1.92% | 1241.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,574 | ₩61,614 | ₩59,524 | ₩60,220 | -2.20% | 1223.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩60,435 | ₩62,338 | ₩60,006 | ₩61,963 | +2.53% | 1511.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,604 | ₩61,266 | ₩58,813 | ₩60,757 | +1.93% | 1868.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩58,318 | ₩61,159 | ₩57,366 | ₩59,644 | +2.27% | 2012.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,308 | ₩58,438 | ₩55,530 | ₩57,621 | +2.33% | 3730.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,066 | ₩64,308 | ₩57,152 | ₩57,460 | -10.31% | 3517.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩65,031 | ₩66,880 | ₩63,946 | ₩64,026 | -1.55% | 2127.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,113 | ₩68,368 | ₩63,758 | ₩65,795 | -3.40% | 3105만 |
|---|
| 2026.02.23–2026.02.27 | ₩65,956 | ₩67,215 | ₩65,246 | ₩67,175 | +1.85% | 1465.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩62,552 | ₩65,098 | ₩61,909 | ₩65,085 | +4.05% | 1900.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,080 | ₩65,098 | ₩62,271 | ₩64,241 | +0.25% | 3375.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,261 | ₩64,321 | ₩58,706 | ₩63,222 | +4.91% | 6409.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,844 | ₩70,807 | ₩59,832 | ₩61,976 | -4.42% | 1.3억 |
|---|
| 2026.01.20–2026.01.23 | ₩60,663 | ₩63,718 | ₩60,314 | ₩63,611 | +4.86% | 2863.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩58,559 | ₩59,282 | ₩57,942 | ₩58,519 | -0.07% | 2279.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,455 | ₩57,674 | ₩56,415 | ₩57,567 | +1.97% | 2159.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩56,080 | ₩56,080 | ₩54,927 | ₩55,316 | -1.36% | 2483.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩56,522 | ₩58,103 | ₩56,348 | ₩57,875 | +2.39% | 1951.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,262 | ₩55,852 | ₩54,726 | ₩55,423 | +0.29% | 2596.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,762 | ₩55,584 | ₩53,333 | ₩54,914 | +2.14% | 2859.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,244 | ₩54,405 | ₩53,185 | ₩53,654 | -1.09% | 2371.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,046 | ₩53,855 | ₩51,966 | ₩53,855 | +3.48% | 2243만 |
|---|
| 2025.11.17–2025.11.21 | ₩51,953 | ₩52,770 | ₩51,162 | ₩51,939 | -0.03% | 3451.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,194 | ₩53,882 | ₩51,510 | ₩52,194 | 0.00% | 2590.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,216 | ₩51,470 | ₩50,184 | ₩51,149 | -0.13% | 2001.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,510 | ₩51,577 | ₩49,996 | ₩51,095 | -0.81% | 3744.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,195 | ₩55,973 | ₩51,216 | ₩52,408 | -5.05% | 5017.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩52,274 | ₩55,155 | ₩52,154 | ₩54,003 | +3.31% | 5148.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩51,028 | ₩51,390 | ₩50,733 | ₩51,242 | +0.42% | 796만 |
|---|