조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 39.63 | -0.0500 | -0.13% | 39.86 | 39.87 | 39.47 | 2,480,559 |
| 2026-10-12 | 39.68 | -0.2400 | -0.60% | 39.74 | 39.74 | 39.59 | 1,079,631 |
| 2026-10-09 | 39.92 | +0.6100 | +1.55% | 39.85 | 39.99 | 39.80 | 1,369,428 |
| 2026-10-08 | 39.31 | +0.2900 | +0.74% | 39.23 | 39.43 | 39.06 | 2,377,585 |
| 2026-10-07 | 39.02 | -0.6600 | -1.66% | 38.92 | 39.26 | 38.86 | 2,621,009 |
| 2026-10-06 | 39.68 | +0.2600 | +0.66% | 39.60 | 39.82 | 39.44 | 1,401,549 |
| 2026-10-05 | 39.42 | -0.0400 | -0.10% | 39.53 | 39.53 | 39.25 | 1,356,945 |
| 2026-10-02 | 39.46 | -0.2800 | -0.70% | 39.91 | 39.98 | 39.26 | 2,503,980 |
| 2026-10-01 | 39.74 | +0.1800 | +0.46% | 39.66 | 39.84 | 39.49 | 3,266,701 |
| 2026-09-30 | 39.56 | -0.2000 | -0.50% | 39.90 | 39.93 | 39.48 | 3,531,237 |
| 2026-09-29 | 39.76 | +0.5300 | +1.35% | 39.55 | 39.76 | 39.43 | 2,979,047 |
| 2026-09-28 | 39.23 | -1.60 | -3.92% | 39.43 | 39.60 | 39.14 | 3,578,710 |
| 2026-09-25 | 40.83 | +0.1600 | +0.39% | 40.71 | 40.92 | 40.50 | 3,128,314 |
| 2026-09-24 | 40.67 | -0.1000 | -0.25% | 40.69 | 40.80 | 40.39 | 2,516,952 |
| 2026-09-23 | 40.77 | -0.7800 | -1.88% | 41.04 | 41.05 | 40.69 | 2,869,667 |
| 2026-09-22 | 41.55 | +0.2000 | +0.48% | 41.23 | 41.61 | 41.08 | 2,448,843 |
| 2026-09-21 | 41.35 | -0.2900 | -0.70% | 41.55 | 41.55 | 41.15 | 1,755,990 |
| 2026-09-18 | 41.64 | +0.2800 | +0.68% | 41.56 | 41.85 | 41.35 | 1,912,022 |
| 2026-09-17 | 41.36 | +0.7000 | +1.72% | 41.54 | 41.69 | 41.33 | 1,834,699 |
| 2026-09-16 | 40.66 | -0.2400 | -0.59% | 41.41 | 41.57 | 40.31 | 5,737,747 |
abrdn Physical Gold Shares ETF 게시판 0
글쓰기