Sprott Physical Gold Trust【PHYS】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
캐나다
TSX
Sprott Physical Gold Trust (PHYS)
Sprott Physical Gold Trust (PHYS) 과거

Sprott Physical Gold Trust (PHYS)

27.78

-0.16

(-0.57%)

마감 29 9월 5:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.28	1.01818181818	27.5	27.96	27.46	66136	27.70744005	CS
4	1.35	5.10783200908	26.43	27.96	26.1	45838	27.10589776	CS
12	2.67	10.633213859	25.11	27.96	24.91	54132	26.20521081	CS
26	4.73	20.5206073753	23.05	27.96	23.05	61287	25.36706536	CS
52	7.86	39.4578313253	19.92	27.96	19.15	45816	24.01836145	CS
156	10.32	59.1065292096	17.46	27.96	17.01	52468	20.54334703	CS
260	11.92	75.157629256	15.86	27.96	15.36	56840	19.76855012	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1727473200	27.78	-0.16	-0.57	27.9	27.9	27.65	48619
1727386800	27.94	0.13	0.47	27.89	27.96	27.8	28282
1727300400	27.81	0.06	0.22	27.75	27.85	27.69	100909
1727214000	27.75	0.22	0.80	27.59	27.77	27.59	71896
1727127600	27.53	-0.03	-0.11	27.6	27.63	27.48	29296
1726868400	27.56	0.28	1.03	27.5	27.61	27.46	100299
1726782000	27.28	0.32	1.19	27.2	27.35	27.14	33540
1726695600	26.96	-0.13	-0.48	27.18	27.37	26.95	45757
1726609200	27.09	-0.19	-0.70	27.27	27.29	27.06	28221
1726522800	27.28	0.05	0.18	27.25	27.29	27.18	27757
1726263600	27.23	0.35	1.30	27.05	27.25	27.05	31776
1726177200	26.88	0.29	1.09	26.86	26.89	26.79	105855
1726090800	26.59	0.11	0.42	26.56	26.67	26.55	20227
1726004400	26.48	0	0.00	26.48	26.48	26.48	0
1725918000	26.48	0.1	0.38	26.42	26.48	26.35	23278
1725658800	26.38	-0.07	-0.26	26.43	26.57	26.27	57242
1725572400	26.45	0.2	0.76	26.49	26.52	26.36	43841
1725486000	26.25	-0.04	-0.15	26.25	26.29	26.18	29834
1725399600	26.29	0.02	0.08	26.24	26.29	26.1	34904
1725054000	26.27	-0.19	-0.72	26.43	26.43	26.23	21535
1724967600	26.46	0.15	0.57	26.31	26.47	26.31	43496
1724881200	26.31	-0.11	-0.42	26.3	26.31	26.19	21156
1724794800	26.42	0	0.00	26.28	26.43	26.27	36511
1724708400	26.42	0.05	0.19	26.42	26.49	26.32	55066
1724449200	26.37	0.08	0.30	26.42	26.47	26.29	48218
1724362800	26.29	-0.28	-1.05	26.37	26.37	26.17	98025
1724276400	26.57	-0.03	-0.11	26.47	26.62	26.37	42301
1724190000	26.6	0.1	0.38	26.72	26.75	26.48	31069
1724103600	26.5	-0.07	-0.26	26.37	26.5	26.33	23180
1723844400	26.57	0.32	1.22	26.52	26.58	26.41	60739
1723758000	26.25	0.13	0.50	26.21	26.3	26.06	28451
1723671600	26.12	-0.12	-0.46	26.12	26.15	25.97	37860
1723585200	26.24	-0.1	-0.38	26.3	26.34	26.21	21640
1723498800	26.34	0.4	1.54	26.08	26.34	26.08	25337
1723239600	25.94	0.15	0.58	25.85	25.97	25.81	44258
1723153200	25.79	0.23	0.90	25.81	25.85	25.74	67484
1723066800	25.56	-0.06	-0.23	25.72	25.72	25.53	55624
1722980400	25.62	-0.69	-2.62	25.83	25.85	25.59	130426
1722634800	26.31	-0.01	-0.04	26.54	26.61	26	74120
1722548400	26.32	0.11	0.42	26.24	26.33	26.21	41374
1722462000	26.21	0.31	1.20	25.98	26.24	25.96	75748
1722375600	25.9	0.3	1.17	25.75	25.9	25.61	34242
1722289200	25.6	0	0.00	25.72	25.72	25.48	39609
1722030000	25.6	0.28	1.11	25.48	25.62	25.45	28367
1721943600	25.32	-0.36	-1.40	25.49	25.49	25.18	55063
1721857200	25.68	0.01	0.04	25.82	25.95	25.68	147343
1721770800	25.67	0.15	0.59	25.61	25.68	25.56	26282
1721684400	25.52	0.04	0.16	25.48	25.52	25.37	47637
1721425200	25.48	-0.43	-1.66	25.49	25.55	25.44	45149
1721338800	25.91	-0.11	-0.42	26.1	26.1	25.89	27017
1721252400	26.02	-0.08	-0.31	26.14	26.21	25.95	40193
1721166000	26.1	0.43	1.68	25.88	26.11	25.88	92669
1721079600	25.67	0.17	0.67	25.53	25.82	25.52	33561
1720820400	25.5	0.03	0.12	25.35	25.53	25.31	13848
1720734000	25.47	0.37	1.47	25.47	25.53	25.35	402024
1720647600	25.1	0.07	0.28	25.16	25.23	25.09	11932
1720561200	25.03	0.01	0.04	25.07	25.11	24.95	11057
1720474800	25.02	-0.23	-0.91	25.14	25.15	24.91	28545
1720215600	25.25	0.34	1.36	25.11	25.31	25.11	111438
1720129200	24.91	-0.1	-0.40	25	25.03	24.86	6370
1720042800	25.01	0.21	0.85	24.93	25.05	24.85	28754
1719956400	24.8	0.08	0.32	24.86	24.88	24.75	15251

Sprott Physical Gold

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관