abrdn Physical Platinum Shares ETF (PPLT)

PPLT
🏛️ 미국 →
143.83
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 98.54 99.37 97.90 99.28 0.1M
2022-12-29 95.86 98.28 95.78 98.10 0.2M
2022-12-28 94.88 95.01 93.33 93.56 0.0M
2022-12-27 92.82 95.15 92.81 95.05 0.1M
2022-12-23 94.21 95.22 93.51 94.83 0.3M
2022-12-22 91.19 92.14 90.10 90.74 0.1M
2022-12-21 92.55 93.50 92.37 92.75 0.1M
2022-12-20 92.13 94.08 92.04 93.48 0.1M
2022-12-19 92.11 92.50 90.64 90.76 0.1M
2022-12-16 92.71 93.55 91.93 92.13 0.1M
2022-12-15 93.66 94.35 93.01 93.51 0.1M
2022-12-14 95.20 96.03 94.51 95.28 0.1M
2022-12-13 96.03 96.75 95.22 96.05 0.2M
2022-12-12 93.44 93.44 92.31 92.98 0.1M
2022-12-09 92.93 95.40 92.93 94.82 0.1M
2022-12-08 93.41 93.92 92.94 92.94 0.1M
2022-12-07 93.00 94.34 92.41 93.18 0.1M
2022-12-06 92.50 92.96 91.31 91.87 0.1M
2022-12-05 93.59 93.97 92.52 92.56 0.1M
2022-12-02 93.40 94.79 93.40 94.34 0.1M
2022-12-01 96.69 97.50 96.02 96.56 0.1M
2022-11-30 95.95 96.51 94.87 95.83 0.1M
2022-11-29 91.68 93.63 91.17 92.95 0.1M
2022-11-28 92.53 92.53 91.25 91.67 0.1M
2022-11-25 91.24 91.81 90.76 91.09 0.0M
2022-11-23 91.09 92.85 90.80 92.77 0.1M
2022-11-22 92.25 92.85 91.71 92.33 0.1M
2022-11-21 91.05 91.44 90.20 91.44 0.0M
2022-11-18 91.30 91.61 90.35 90.95 0.1M
2022-11-17 91.50 91.95 90.60 91.06 0.1M
2022-11-16 94.02 94.35 92.85 93.15 0.1M
2022-11-15 95.25 95.30 93.38 94.07 0.1M
2022-11-14 93.49 95.02 93.49 94.47 0.1M
2022-11-11 96.11 96.13 94.76 95.49 0.1M
2022-11-10 95.06 96.71 95.06 96.28 0.3M
2022-11-09 91.76 92.54 90.91 91.37 0.0M
2022-11-08 91.49 93.18 91.20 92.62 0.1M
2022-11-07 89.64 91.52 89.64 91.13 0.1M
2022-11-04 87.74 89.39 87.40 89.28 0.1M
2022-11-03 85.32 86.14 85.06 85.40 0.1M
2022-11-02 88.39 88.72 86.46 86.55 0.1M
2022-11-01 88.25 88.54 87.13 87.53 0.1M
2022-10-31 85.89 86.94 85.59 85.90 0.0M
2022-10-28 87.61 88.39 87.15 87.71 0.1M
2022-10-27 88.43 89.50 87.91 89.06 0.1M
2022-10-26 86.83 88.84 86.83 88.31 0.2M
2022-10-25 84.92 85.72 84.76 85.34 0.0M
2022-10-24 86.15 86.29 85.24 85.82 0.0M
2022-10-21 83.87 86.80 83.87 86.53 0.1M
2022-10-20 83.11 85.30 83.11 85.21 0.1M
2022-10-19 82.86 83.19 81.98 82.06 0.0M
2022-10-18 85.24 85.67 83.84 84.36 0.0M
2022-10-17 84.68 85.57 84.40 84.70 0.0M
2022-10-14 84.22 84.32 83.00 83.71 0.1M
2022-10-13 80.38 84.04 80.33 83.85 0.1M
2022-10-12 82.26 82.62 81.57 81.95 0.1M
2022-10-11 82.67 83.85 82.14 82.79 0.9M
2022-10-10 84.41 84.41 82.90 83.40 0.0M
2022-10-07 86.62 86.62 84.25 84.58 0.1M
2022-10-06 85.46 86.13 85.00 85.96 0.1M
2022-10-05 85.06 85.61 83.60 85.10 0.1M
2022-10-04 85.79 87.11 85.50 86.62 0.1M
2022-10-03 82.47 83.97 82.00 83.85 0.2M
2022-09-30 79.91 80.95 79.91 79.91 0.1M
2022-09-29 80.90 81.15 79.69 80.42 0.1M
2022-09-28 79.00 80.79 78.95 80.72 0.2M
2022-09-27 79.51 80.18 78.62 78.72 0.1M
2022-09-26 80.11 80.40 79.00 79.13 0.1M
2022-09-23 80.76 80.76 79.50 79.53 0.1M
2022-09-22 84.48 84.75 83.43 83.62 0.1M
2022-09-21 85.59 85.59 84.05 84.41 0.1M
2022-09-20 85.42 85.78 84.96 85.52 0.1M
2022-09-19 83.90 85.60 83.90 85.37 0.0M
2022-09-16 82.82 84.37 82.50 84.31 0.1M
2022-09-15 84.70 85.50 83.76 84.08 0.1M
2022-09-14 83.60 84.81 83.60 84.10 0.1M
2022-09-13 83.53 84.00 81.52 81.69 0.1M
2022-09-12 83.45 84.27 83.20 84.12 0.1M
2022-09-09 81.25 82.12 81.22 81.68 0.1M
2022-09-08 80.97 82.13 80.93 81.79 0.1M
2022-09-07 79.23 80.58 79.21 80.56 0.1M
2022-09-06 79.60 79.95 78.71 79.20 0.1M
2022-09-02 78.39 78.58 77.47 77.65 0.1M
2022-09-01 77.44 77.44 76.09 76.76 0.1M
2022-08-31 78.55 79.10 78.24 78.26 0.1M
2022-08-30 79.81 79.81 78.54 78.69 0.1M
2022-08-29 80.20 81.00 80.10 80.40 0.1M
2022-08-26 81.77 82.15 80.00 80.13 0.1M
2022-08-25 82.03 82.20 81.60 82.07 0.1M
2022-08-24 81.13 81.72 80.53 81.71 0.1M
2022-08-23 80.65 82.69 80.54 82.02 0.1M
2022-08-22 81.39 81.65 80.70 81.15 0.1M
2022-08-19 83.94 83.94 82.54 83.06 0.1M
2022-08-18 85.59 85.59 84.65 84.65 0.0M
2022-08-17 86.20 86.67 85.28 85.86 0.1M
2022-08-16 86.43 87.59 86.37 86.96 0.0M
2022-08-15 87.18 87.20 85.70 86.72 0.1M
2022-08-12 88.60 89.42 88.29 89.29 0.0M
2022-08-11 89.40 90.49 88.72 88.80 0.1M
2022-08-10 86.94 88.12 86.62 87.41 0.1M
2022-08-09 87.50 87.74 86.53 86.72 0.0M
2022-08-08 86.94 88.30 86.94 87.35 0.1M
2022-08-05 85.80 87.01 85.80 86.65 0.1M
2022-08-04 84.72 86.60 84.67 86.40 0.1M
2022-08-03 83.70 83.77 82.70 83.57 0.0M
2022-08-02 85.23 85.35 83.21 83.48 0.1M
2022-08-01 84.07 84.82 83.80 84.44 0.2M
2022-07-29 82.54 83.47 81.45 83.02 0.1M
2022-07-28 82.81 82.98 81.57 82.50 0.0M
2022-07-27 81.70 82.76 81.52 82.71 0.1M
2022-07-26 81.57 81.93 80.70 80.90 0.1M
2022-07-25 81.68 81.97 80.62 81.75 0.1M
2022-07-22 82.02 82.58 80.73 80.96 0.1M
2022-07-21 80.10 81.36 79.68 81.36 0.1M
2022-07-20 80.80 80.80 79.59 79.70 0.1M
2022-07-19 81.39 81.95 80.84 81.15 0.1M
2022-07-18 80.00 81.50 80.00 80.18 0.1M
2022-07-15 79.05 79.05 78.32 78.57 0.1M
2022-07-14 77.67 78.57 76.96 78.25 0.2M
2022-07-13 78.00 79.87 77.95 79.22 0.2M
2022-07-12 79.16 79.34 78.30 78.30 0.6M
2022-07-11 81.31 81.57 80.71 80.87 0.0M
2022-07-08 82.20 83.78 81.88 82.94 0.1M
2022-07-07 80.84 81.82 80.84 81.26 0.1M
2022-07-06 80.75 80.85 78.89 80.10 0.1M
2022-07-05 80.20 80.96 79.49 80.83 0.2M
2022-07-01 81.27 82.72 80.89 82.60 0.1M
2022-06-30 84.19 84.39 82.91 83.10 0.1M
2022-06-29 85.89 85.99 84.38 85.25 0.1M
2022-06-28 85.54 85.80 84.44 84.53 0.1M
2022-06-27 84.61 84.82 83.29 84.54 0.1M
2022-06-24 84.76 85.07 84.28 84.34 0.1M
2022-06-23 86.02 86.15 84.12 84.48 0.1M
2022-06-22 86.48 86.78 85.85 86.08 0.1M
2022-06-21 86.91 88.79 86.91 87.24 0.1M
2022-06-17 87.31 87.39 86.51 86.77 0.1M
2022-06-16 87.94 88.93 87.63 88.50 0.1M
2022-06-15 87.61 88.10 85.93 87.62 0.2M
2022-06-14 86.55 87.12 85.23 85.43 0.3M
2022-06-13 88.02 88.11 86.61 86.73 0.1M
2022-06-10 89.21 90.99 88.92 90.76 0.1M
2022-06-09 91.98 92.07 90.31 90.38 0.1M
2022-06-08 93.73 94.47 93.51 93.78 0.1M
2022-06-07 93.48 94.46 93.25 94.20 0.1M
2022-06-06 95.69 96.27 95.30 95.41 0.1M
2022-06-03 95.71 95.99 93.93 94.35 0.2M
2022-06-02 93.69 95.29 93.61 94.90 0.1M
2022-06-01 92.65 93.59 90.97 92.51 0.1M
2022-05-31 90.48 90.90 89.13 90.00 0.1M
2022-05-27 88.80 88.98 88.24 88.65 0.0M
2022-05-26 87.48 88.60 87.48 88.23 0.1M
2022-05-25 88.29 88.75 87.57 88.30 0.1M
2022-05-24 88.76 89.81 88.27 88.69 0.1M
2022-05-23 89.94 90.44 88.77 89.00 0.1M
2022-05-20 89.11 89.50 87.90 88.63 0.1M
2022-05-19 88.26 89.75 88.26 89.47 0.1M
2022-05-18 87.84 88.11 86.33 86.36 0.1M
2022-05-17 88.98 89.11 88.24 88.61 0.1M
2022-05-16 87.18 87.84 87.18 87.74 0.2M
2022-05-13 87.33 88.09 87.10 87.51 0.2M
2022-05-12 89.17 89.46 87.43 87.65 0.2M
2022-05-11 91.50 93.20 91.50 92.57 0.4M
2022-05-10 91.50 92.45 89.66 89.82 0.2M
2022-05-09 88.60 89.50 88.07 88.42 0.2M
2022-05-06 89.72 90.60 89.13 89.36 0.1M
2022-05-05 92.29 92.29 89.97 91.45 0.2M
2022-05-04 90.34 92.68 89.73 92.34 0.2M
2022-05-03 89.25 90.32 89.22 89.31 0.1M
2022-05-02 86.56 87.83 85.30 87.02 0.1M
2022-04-29 86.56 88.19 86.40 87.02 0.1M
2022-04-28 85.00 85.65 84.39 85.39 0.1M
2022-04-27 85.92 86.42 85.07 85.28 0.1M
2022-04-26 85.28 86.03 84.85 85.78 0.1M
2022-04-25 85.17 85.96 84.70 85.66 0.2M
2022-04-22 87.39 87.48 86.40 86.40 0.3M
2022-04-21 90.84 91.30 89.82 89.88 0.1M
2022-04-20 91.00 92.20 91.00 92.20 0.1M
2022-04-19 93.86 93.88 91.44 92.16 0.1M
2022-04-18 94.00 95.10 94.00 94.05 0.1M
2022-04-14 91.00 92.47 90.64 91.86 0.1M
2022-04-13 91.29 92.21 90.69 92.00 0.1M
2022-04-12 90.55 91.59 89.89 90.00 0.4M
2022-04-11 91.25 91.57 90.51 91.00 0.1M
2022-04-08 90.10 91.47 90.10 90.98 0.2M
2022-04-07 88.69 90.22 88.15 90.05 0.1M
2022-04-06 90.02 90.17 88.64 89.44 0.3M
2022-04-05 91.75 91.87 90.15 90.19 0.1M
2022-04-04 92.31 92.32 91.62 91.83 0.1M
2022-04-01 92.77 93.06 91.50 91.98 0.2M
2022-03-31 91.21 92.80 91.20 91.76 0.2M
2022-03-30 92.47 93.50 92.28 92.65 0.2M
2022-03-29 90.01 92.01 89.61 91.83 0.1M
2022-03-28 92.29 92.65 91.50 91.60 0.2M
2022-03-25 94.50 94.55 93.40 93.60 0.2M
2022-03-24 95.29 96.22 94.95 95.46 0.1M
2022-03-23 95.49 95.63 94.35 95.58 0.1M
2022-03-22 95.04 95.49 94.40 95.23 0.1M
2022-03-21 96.25 97.00 96.19 96.31 0.2M
2022-03-18 96.12 96.38 95.16 95.23 0.1M
2022-03-17 95.28 95.98 94.77 94.98 0.2M
2022-03-16 93.76 95.31 93.01 95.13 0.2M
2022-03-15 93.01 93.80 92.29 92.32 0.3M
2022-03-14 96.72 97.88 95.73 96.70 0.7M
2022-03-11 99.37 100.59 99.02 99.42 0.3M
2022-03-10 101.20 101.84 99.17 101.03 0.3M
2022-03-09 101.12 102.64 99.60 100.88 0.4M
2022-03-08 108.27 109.85 105.41 107.64 0.4M
2022-03-07 104.72 106.32 103.78 104.36 0.3M
2022-03-04 101.65 104.65 101.51 104.53 0.3M
2022-03-03 100.60 100.97 99.87 100.61 0.1M
2022-03-02 98.87 100.25 97.77 99.85 0.1M
2022-03-01 98.07 98.39 96.98 98.01 0.2M
2022-02-28 98.42 98.66 96.28 97.20 0.2M
2022-02-25 98.17 98.86 97.37 98.35 0.1M
2022-02-24 102.00 102.00 96.63 98.38 0.3M
2022-02-23 100.56 101.94 100.56 101.87 0.1M
2022-02-22 101.29 101.39 100.07 100.07 0.2M
2022-02-18 100.76 101.40 99.13 99.42 0.2M
2022-02-17 100.40 101.83 99.90 101.56 0.2M
2022-02-16 97.25 99.49 97.15 99.49 0.1M
2022-02-15 94.31 95.89 93.84 95.73 0.1M
2022-02-14 96.38 97.27 95.81 96.04 0.1M
2022-02-11 94.92 96.77 94.07 95.96 0.1M
2022-02-10 95.43 98.61 95.42 95.80 0.1M
2022-02-09 96.20 96.85 95.50 96.35 0.0M
2022-02-08 96.06 96.62 95.79 96.26 0.1M
2022-02-07 94.61 95.32 94.36 95.29 0.1M
2022-02-04 95.11 95.70 94.79 95.59 0.1M
2022-02-03 95.99 96.39 95.16 96.27 0.1M
2022-02-02 96.86 97.38 96.30 96.37 0.1M
2022-02-01 96.72 96.78 94.88 95.62 0.1M
2022-01-31 94.44 95.37 94.12 95.37 0.1M
2022-01-28 92.92 94.10 92.51 93.97 0.1M
2022-01-27 94.90 95.86 94.20 95.02 0.1M
2022-01-26 97.31 99.05 95.88 96.13 0.2M
2022-01-25 94.13 96.43 94.06 95.79 0.1M
2022-01-24 95.34 95.73 93.65 95.70 0.1M
2022-01-21 97.66 98.14 95.85 95.91 0.2M
2022-01-20 98.30 98.47 96.92 96.98 0.2M
2022-01-19 94.69 96.61 94.62 95.64 0.2M
2022-01-18 90.97 92.00 90.70 91.53 0.1M
2022-01-14 91.18 91.75 90.14 90.31 0.0M
2022-01-13 90.95 91.16 89.98 90.27 0.0M
2022-01-12 91.45 91.99 90.91 90.95 0.2M
2022-01-11 87.89 91.09 87.70 90.90 0.1M
2022-01-10 86.76 87.98 86.23 87.98 0.1M
2022-01-07 89.63 89.78 88.57 89.22 0.1M
2022-01-06 89.85 90.30 88.86 89.73 0.1M
2022-01-05 91.72 93.56 91.22 91.50 0.2M
2022-01-04 90.99 91.77 90.52 90.81 0.1M
2022-01-03 86.79 89.34 86.51 89.13 0.1M