Invesco Physical Gold ETC

SGLD
🏛️ 독일 →
311.02
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
2023-12-29 180.54 180.66 179.97 180.18 0.0M
2023-12-28 181.04 181.04 179.83 180.83 0.0M
2023-12-27 180.71 180.75 179.93 180.68 0.0M
2023-12-22 179.78 181.11 179.78 180.30 0.0M
2023-12-21 179.43 179.69 178.76 179.43 0.0M
2023-12-20 179.65 179.74 178.75 179.02 0.0M
2023-12-19 178.65 179.91 178.61 179.91 0.0M
2023-12-18 178.78 179.00 178.51 178.75 0.0M
2023-12-15 178.89 180.15 178.89 180.02 0.0M
2023-12-14 180.41 180.60 178.92 178.92 0.0M
2023-12-13 177.15 177.58 177.00 177.24 0.0M
2023-12-12 177.86 178.11 177.18 177.18 0.0M
2023-12-11 178.91 179.20 177.86 178.01 0.0M
2023-12-08 181.75 181.76 179.77 180.01 0.0M
2023-12-07 181.71 182.34 181.31 181.31 0.0M
2023-12-06 181.97 181.99 180.75 181.16 0.0M
2023-12-05 181.77 181.94 179.61 180.18 0.0M
2023-12-04 182.94 184.15 180.47 180.70 0.0M
2023-12-01 180.67 182.83 180.57 182.52 0.0M
2023-11-30 180.11 180.38 179.81 180.37 0.0M
2023-11-29 179.47 179.77 178.90 179.64 0.0M
2023-11-28 177.68 178.99 177.36 178.70 0.0M
2023-11-27 177.36 177.75 177.22 177.35 0.0M
2023-11-24 176.37 176.82 176.17 176.50 0.0M
2023-11-23 176.45 177.54 176.11 176.17 0.0M
2023-11-22 177.24 177.70 175.64 176.94 0.0M
2023-11-21 175.57 176.91 175.00 176.66 0.0M
2023-11-20 174.93 174.93 173.63 174.06 0.0M
2023-11-17 176.95 177.13 175.74 175.77 0.0M
2023-11-16 175.06 176.53 174.69 176.53 0.0M
2023-11-15 174.81 175.48 174.28 174.29 0.0M
2023-11-14 175.36 175.91 174.59 174.59 0.0M
2023-11-13 174.97 175.46 174.75 175.46 0.0M
2023-11-10 176.87 176.95 175.32 175.32 0.0M
2023-11-09 175.74 176.89 175.42 176.89 0.0M
2023-11-08 177.87 177.94 176.11 176.33 0.0M
2023-11-07 177.72 177.78 176.86 177.53 0.0M
2023-11-06 178.40 178.69 177.84 178.09 0.0M
2023-11-03 180.48 180.67 178.90 179.08 0.0M
2023-11-02 180.87 180.90 179.80 180.27 0.0M
2023-11-01 180.82 182.30 180.71 181.07 0.0M
2023-10-31 181.31 182.45 180.74 182.04 0.0M
2023-10-30 182.31 182.40 181.58 181.89 0.0M
2023-10-27 181.59 181.78 180.49 180.52 0.0M
2023-10-26 181.80 182.35 180.69 181.27 0.0M
2023-10-25 179.74 181.14 179.10 180.43 0.0M
2023-10-24 178.65 179.28 177.83 179.08 0.1M
2023-10-23 180.17 181.29 179.35 179.35 0.0M
2023-10-20 180.60 181.93 180.19 181.80 0.0M
2023-10-19 178.26 179.00 178.08 178.72 0.0M
2023-10-18 176.79 179.62 176.73 178.19 0.0M
2023-10-17 175.74 176.50 175.03 175.53 0.0M
2023-10-16 174.93 176.18 174.93 175.86 0.0M
2023-10-13 172.05 176.72 172.00 176.64 0.0M
2023-10-12 170.88 171.52 170.76 171.28 0.0M
2023-10-11 169.63 170.69 169.51 170.19 0.0M
2023-10-10 169.75 169.75 168.98 169.26 0.0M
2023-10-09 169.40 169.67 168.92 169.58 0.0M
2023-10-06 166.67 167.63 166.34 167.23 0.0M
2023-10-05 167.36 167.47 166.50 166.55 0.0M
2023-10-04 167.90 168.13 167.03 167.40 0.0M
2023-10-03 167.94 168.46 167.94 168.33 0.0M
2023-10-02 168.23 168.51 167.76 168.45 0.0M
2023-09-29 170.46 170.97 169.23 169.23 0.0M
2023-09-28 172.45 172.45 170.00 170.06 0.0M
2023-09-27 173.45 173.45 172.64 172.64 0.0M
2023-09-26 174.45 174.51 173.51 173.76 0.1M
2023-09-25 174.55 175.19 174.48 174.94 0.0M
2023-09-22 174.46 175.24 174.36 174.52 0.0M
2023-09-21 174.76 174.92 173.64 173.68 0.0M
2023-09-20 174.48 175.24 174.02 175.06 0.0M
2023-09-19 174.51 174.90 174.37 174.62 0.0M
2023-09-18 174.65 174.69 174.05 174.08 0.0M
2023-09-15 173.73 174.57 173.57 174.18 0.0M
2023-09-14 171.46 172.89 171.34 172.76 0.0M
2023-09-13 171.76 172.03 171.40 171.97 0.0M
2023-09-12 172.64 173.09 171.94 172.08 0.0M
2023-09-11 173.52 173.60 172.59 172.80 0.0M
2023-09-08 173.45 173.78 173.08 173.14 0.0M
2023-09-07 172.81 173.49 172.72 173.08 0.0M
2023-09-06 173.37 173.49 172.65 172.66 0.0M
2023-09-05 173.69 173.85 173.35 173.58 0.0M
2023-09-04 173.91 173.95 173.27 173.42 0.0M
2023-09-01 172.76 173.47 172.75 173.29 0.0M
2023-08-31 172.17 173.01 172.17 172.70 0.0M
2023-08-30 171.92 172.05 171.74 171.75 0.0M
2023-08-29 171.73 172.43 171.23 172.27 0.0M
2023-08-28 171.03 171.74 170.75 171.74 0.0M
2023-08-25 171.39 171.54 170.49 170.79 0.0M
2023-08-24 170.90 171.20 170.48 171.20 0.0M
2023-08-23 169.17 170.73 169.09 170.50 0.0M
2023-08-22 167.84 168.90 167.79 168.86 0.0M
2023-08-21 167.75 168.24 167.20 167.55 0.0M
2023-08-18 168.27 168.49 167.95 167.98 0.0M
2023-08-17 168.29 168.52 167.98 168.07 0.0M
2023-08-16 168.39 168.62 168.24 168.40 0.0M
2023-08-15 168.30 168.69 167.72 168.50 0.0M
2023-08-14 168.79 169.16 168.39 168.86 0.0M
2023-08-11 168.34 168.78 168.11 168.76 0.0M
2023-08-10 168.40 168.67 167.66 168.09 0.0M
2023-08-09 169.78 169.86 168.44 168.44 0.0M
2023-08-08 169.72 170.39 169.70 169.87 0.0M
2023-08-07 170.38 170.44 169.69 169.71 0.0M
2023-08-04 170.44 170.70 169.72 169.83 0.0M
2023-08-03 170.92 171.42 170.54 170.84 0.0M
2023-08-02 171.31 171.86 170.73 170.73 0.0M
2023-08-01 172.05 172.29 170.95 171.30 0.0M
2023-07-31 171.34 172.51 170.84 172.51 0.0M
2023-07-28 171.63 171.85 171.25 171.79 0.0M
2023-07-27 171.73 172.00 170.37 170.80 0.0M
2023-07-26 171.86 172.18 171.50 172.00 0.0M
2023-07-25 170.98 171.69 170.72 171.61 0.0M
2023-07-24 170.25 171.27 170.14 170.81 0.0M
2023-07-21 170.73 170.73 170.16 170.33 0.0M
2023-07-20 170.63 170.84 170.37 170.72 0.0M
2023-07-19 170.19 170.38 169.80 170.31 0.0M
2023-07-18 168.29 170.42 168.09 170.36 0.0M
2023-07-17 167.94 168.34 167.44 167.83 0.0M
2023-07-14 168.46 168.53 167.84 168.24 0.0M
2023-07-13 169.92 169.94 168.87 169.11 0.0M
2023-07-12 169.44 170.09 169.33 169.71 0.0M
2023-07-11 169.51 170.15 169.28 169.75 0.0M
2023-07-10 169.57 169.58 169.00 169.05 0.0M
2023-07-07 169.68 170.47 169.63 170.20 0.0M
2023-07-06 170.72 170.74 169.10 169.64 0.0M
2023-07-05 170.59 171.30 170.31 170.86 0.0M
2023-07-04 170.58 171.07 170.55 170.78 0.0M
2023-07-03 169.94 170.58 169.36 170.55 0.0M
2023-06-30 169.41 169.68 169.07 169.64 0.0M
2023-06-29 168.53 169.54 168.18 169.44 0.0M
2023-06-28 168.66 169.16 167.98 169.12 0.0M
2023-06-27 170.23 170.24 168.66 168.68 0.0M
2023-06-26 170.35 171.29 170.09 170.48 0.0M
2023-06-23 169.21 171.64 169.21 170.46 0.0M
2023-06-22 169.48 169.58 168.56 168.67 0.0M
2023-06-21 171.12 171.32 169.89 170.23 0.0M
2023-06-20 172.68 172.68 170.78 171.33 0.1M
2023-06-19 172.67 174.43 172.26 172.52 0.0M
2023-06-16 172.98 173.34 172.72 173.18 0.0M
2023-06-15 172.44 173.05 171.30 172.83 0.0M
2023-06-14 174.17 174.70 173.90 174.24 0.0M
2023-06-13 175.48 175.83 174.00 174.00 0.0M
2023-06-12 176.24 176.24 175.18 175.87 0.0M
2023-06-09 176.07 176.60 175.56 176.22 0.0M
2023-06-08 175.41 176.49 175.12 176.20 0.0M
2023-06-07 176.90 177.41 176.20 176.20 0.0M
2023-06-06 176.42 177.79 176.42 177.15 0.0M
2023-06-05 175.46 176.59 175.16 176.47 0.0M
2023-06-02 177.33 177.78 176.38 176.64 0.0M
2023-06-01 177.31 178.70 176.74 178.06 0.0M
2023-05-31 177.18 178.78 176.97 178.69 0.0M
2023-05-30 175.06 176.62 175.06 176.62 0.0M
2023-05-29 175.04 175.56 174.93 175.46 0.0M
2023-05-26 175.61 176.00 174.77 175.18 0.0M
2023-05-25 176.35 176.71 174.67 175.18 0.0M
2023-05-24 176.80 177.70 176.39 176.74 0.0M
2023-05-23 175.25 176.60 175.00 176.18 0.0M
2023-05-22 176.58 177.01 175.96 176.44 0.0M
2023-05-19 176.11 176.89 175.09 176.89 0.0M
2023-05-18 176.50 176.78 175.15 175.25 0.0M
2023-05-17 176.92 177.28 176.57 176.60 0.0M
2023-05-16 178.14 178.41 177.75 177.80 0.0M
2023-05-15 179.22 179.46 178.64 179.17 0.0M
2023-05-12 177.57 179.30 177.29 178.82 0.0M
2023-05-11 179.16 180.06 178.35 178.47 0.0M
2023-05-10 178.64 180.00 177.98 178.14 0.0M
2023-05-09 177.62 178.99 177.62 178.53 0.0M
2023-05-08 176.64 177.62 176.50 177.62 0.0M
2023-05-05 179.05 179.05 175.76 176.39 0.0M
2023-05-04 177.72 180.47 177.31 180.01 0.0M
2023-05-03 176.69 176.90 175.96 176.90 0.0M
2023-05-02 174.37 176.94 174.09 176.94 0.0M
2023-04-28 173.88 174.44 173.88 174.09 0.0M
2023-04-27 174.92 175.09 173.48 173.88 0.0M
2023-04-26 175.31 175.31 174.30 174.46 0.0M
2023-04-25 174.41 174.93 173.31 174.93 0.0M
2023-04-24 174.20 174.32 173.29 173.73 0.0M
2023-04-21 175.24 175.46 173.94 173.94 0.0M
2023-04-20 175.98 177.08 175.60 176.36 0.0M
2023-04-19 175.56 175.79 174.15 175.65 0.0M
2023-04-18 176.39 177.15 175.90 177.07 0.0M
2023-04-17 176.81 177.07 175.35 176.15 0.0M
2023-04-14 178.09 178.29 175.06 175.65 0.0M
2023-04-13 177.73 178.80 177.50 178.25 0.0M
2023-04-12 178.12 179.16 176.15 176.61 0.0M
2023-04-11 177.38 177.77 176.71 177.27 0.0M
2023-04-06 178.34 179.04 177.38 177.72 0.0M
2023-04-05 178.55 179.84 177.79 178.58 0.0M
2023-04-04 175.46 178.54 175.10 178.20 0.0M
2023-04-03 174.70 176.53 174.70 176.53 0.0M
2023-03-31 175.68 176.03 175.24 175.87 0.0M
2023-03-30 175.58 175.58 173.80 174.91 0.0M
2023-03-29 175.04 175.57 174.67 175.30 0.0M
2023-03-28 174.66 175.55 174.16 175.24 0.0M
2023-03-27 176.66 177.21 174.25 175.10 0.0M
2023-03-24 177.52 180.33 177.52 178.40 0.0M
2023-03-23 175.14 176.95 174.82 176.95 0.0M
2023-03-22 173.97 174.55 173.57 174.43 0.1M
2023-03-21 177.38 177.38 174.11 174.20 0.0M
2023-03-20 181.66 182.02 177.24 178.05 0.0M
2023-03-17 174.79 178.42 174.71 177.24 0.0M
2023-03-16 174.31 176.93 174.21 174.59 0.0M
2023-03-15 170.32 177.28 169.69 177.17 0.0M
2023-03-14 172.82 172.82 171.09 171.74 0.0M
2023-03-13 168.97 172.29 168.97 171.41 0.0M
2023-03-10 167.51 168.49 167.14 168.03 0.0M
2023-03-09 166.13 167.40 166.13 167.10 0.0M
2023-03-08 166.33 166.69 166.07 166.49 0.0M
2023-03-07 167.19 167.27 165.68 166.18 0.0M
2023-03-06 168.40 168.40 167.27 167.45 0.0M
2023-03-03 167.82 168.22 167.73 168.11 0.0M
2023-03-02 166.41 167.57 166.41 167.57 0.0M
2023-03-01 166.53 166.90 166.01 166.27 0.0M
2023-02-28 164.94 166.37 164.35 166.37 0.0M
2023-02-27 165.82 165.95 165.33 165.50 0.0M
2023-02-24 166.09 166.39 165.78 165.99 0.0M
2023-02-23 166.46 166.58 165.88 166.10 0.0M
2023-02-22 166.85 167.32 166.19 166.74 0.0M
2023-02-21 165.95 166.94 165.72 166.27 0.0M
2023-02-20 166.81 166.94 166.55 166.63 0.0M
2023-02-17 165.38 166.47 165.21 166.47 0.0M
2023-02-16 166.06 166.25 165.64 166.14 0.0M
2023-02-15 165.31 166.21 164.21 165.92 0.0M
2023-02-14 167.39 168.37 166.24 166.57 0.0M
2023-02-13 168.44 168.58 166.96 166.96 0.0M
2023-02-10 167.92 168.80 167.85 168.23 0.0M
2023-02-09 169.41 169.41 167.69 168.38 0.0M
2023-02-08 169.24 169.31 168.49 168.91 0.0M
2023-02-07 169.21 169.64 168.42 169.58 0.0M
2023-02-06 168.26 168.51 167.64 168.22 0.0M
2023-02-03 169.54 169.54 166.27 166.42 0.0M
2023-02-02 171.82 172.00 169.70 169.70 0.0M
2023-02-01 170.90 171.27 170.58 170.58 0.0M
2023-01-31 170.54 171.49 169.52 171.36 0.0M
2023-01-30 170.96 171.21 170.53 170.98 0.0M
2023-01-27 170.90 171.92 170.85 171.72 0.0M
2023-01-26 171.82 172.04 171.08 171.33 0.0M
2023-01-25 171.15 171.60 170.78 171.60 0.0M
2023-01-24 172.25 172.36 171.20 171.78 0.0M
2023-01-23 169.98 171.18 169.98 170.91 0.0M
2023-01-20 172.27 172.30 171.59 171.59 0.0M
2023-01-19 170.83 172.00 170.23 171.86 0.0M
2023-01-18 170.26 171.20 170.20 170.44 0.0M
2023-01-17 170.38 171.07 170.07 171.07 0.0M
2023-01-16 170.94 171.16 170.81 170.99 0.0M
2023-01-13 169.12 170.84 169.12 170.84 0.0M
2023-01-12 169.09 169.75 168.84 169.02 0.0M
2023-01-11 169.27 169.68 167.81 168.09 0.0M
2023-01-10 168.52 169.08 168.49 168.76 0.0M
2023-01-09 169.58 169.74 168.30 168.56 0.0M
2023-01-06 168.79 170.03 168.65 169.46 0.0M
2023-01-05 168.38 168.83 167.76 168.02 0.0M
2023-01-04 169.29 169.52 168.85 169.27 0.0M
2023-01-03 167.95 168.57 167.24 167.54 0.0M
2023-01-02 164.71 165.99 164.36 165.47 0.0M