Invesco Physical Palladium ETC

SPAL
🏛️ 독일 →
104.40
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 97.43 97.43 96.39 97.06 0.0M
2023-12-28 99.64 99.64 97.29 98.08 0.0M
2023-12-27 102.77 103.45 100.11 100.11 0.0M
2023-12-22 106.06 106.57 105.89 105.89 0.0M
2023-12-21 105.64 105.81 105.21 105.43 0.0M
2023-12-20 105.89 105.89 104.85 105.66 0.0M
2023-12-19 103.62 108.43 102.38 108.43 0.0M
2023-12-18 102.37 105.48 102.37 105.48 0.0M
2023-12-15 97.03 103.91 97.03 103.91 0.0M
2023-12-14 88.18 95.70 88.18 95.70 0.0M
2023-12-13 86.76 86.76 85.77 85.87 0.0M
2023-12-12 86.12 87.42 86.12 87.42 0.0M
2023-12-11 83.86 85.46 83.86 85.46 0.0M
2023-12-08 86.89 86.98 84.54 84.54 0.0M
2023-12-07 84.59 87.43 84.39 86.77 0.0M
2023-12-06 83.88 86.27 83.87 84.37 0.0M
2023-12-05 86.40 86.40 82.97 82.97 0.0M
2023-12-04 86.12 86.50 85.95 86.21 0.0M
2023-12-01 88.93 89.22 87.65 88.49 0.0M
2023-11-30 88.90 89.96 88.90 89.12 0.0M
2023-11-29 91.61 91.61 89.80 89.80 0.0M
2023-11-28 93.74 93.74 92.67 92.67 0.0M
2023-11-27 94.17 94.89 92.73 92.73 0.0M
2023-11-24 92.14 94.14 92.14 94.02 0.0M
2023-11-23 92.97 92.97 92.17 92.17 0.0M
2023-11-22 94.69 94.69 92.77 92.77 0.0M
2023-11-21 94.76 95.20 94.48 95.20 0.0M
2023-11-20 93.02 95.29 92.48 95.29 0.0M
2023-11-17 92.12 93.10 91.90 92.32 0.0M
2023-11-16 91.98 92.40 90.93 92.00 0.0M
2023-11-15 90.12 92.03 90.12 91.88 0.0M
2023-11-14 87.99 90.25 87.31 90.25 0.0M
2023-11-13 86.87 87.44 86.20 87.17 0.0M
2023-11-10 88.05 88.49 85.73 88.49 0.0M
2023-11-09 93.60 93.60 89.76 89.76 0.0M
2023-11-08 91.86 94.27 91.18 94.27 0.0M
2023-11-07 97.70 97.70 95.10 96.02 0.0M
2023-11-06 99.96 100.87 98.86 98.86 0.0M
2023-11-03 101.07 101.07 99.48 99.57 0.0M
2023-11-02 100.48 100.48 99.92 99.92 0.0M
2023-11-01 101.27 102.55 101.13 101.62 0.0M
2023-10-31 101.40 102.28 101.39 101.54 0.0M
2023-10-30 101.78 103.87 101.66 102.54 0.0M
2023-10-27 103.84 103.84 101.22 101.22 0.0M
2023-10-26 102.25 103.61 101.58 102.87 0.0M
2023-10-25 101.50 103.09 101.50 103.09 0.0M
2023-10-24 102.13 102.13 100.35 101.60 0.0M
2023-10-23 99.01 102.22 98.53 102.22 0.0M
2023-10-20 100.21 100.47 99.82 100.08 0.0M
2023-10-19 101.41 101.41 100.10 101.19 0.0M
2023-10-18 103.66 103.66 101.39 101.95 0.0M
2023-10-17 103.86 103.86 102.00 102.50 0.0M
2023-10-16 104.66 105.25 103.23 103.73 0.0M
2023-10-13 103.90 104.92 102.91 102.91 0.0M
2023-10-12 106.22 106.22 103.70 103.70 0.0M
2023-10-11 106.63 106.63 105.11 105.20 0.0M
2023-10-10 103.84 104.97 101.76 104.97 0.0M
2023-10-09 105.21 105.21 101.86 101.86 0.0M
2023-10-06 103.63 105.64 103.63 105.64 0.0M
2023-10-05 107.03 107.03 104.33 104.33 0.0M
2023-10-04 106.28 108.11 106.02 106.28 0.0M
2023-10-03 110.30 110.33 107.67 108.16 0.0M
2023-10-02 112.64 112.64 109.86 110.79 0.0M
2023-09-29 116.01 116.20 114.16 114.16 0.0M
2023-09-28 111.91 115.95 111.91 115.95 0.0M
2023-09-27 112.68 112.77 111.61 111.61 0.0M
2023-09-26 110.31 112.27 110.31 111.19 0.0M
2023-09-25 112.33 112.59 111.22 112.18 0.0M
2023-09-22 114.78 114.78 112.65 112.65 0.0M
2023-09-21 114.44 114.44 112.37 113.38 0.0M
2023-09-20 113.32 115.62 113.32 113.90 0.0M
2023-09-19 111.93 113.83 111.93 113.61 0.0M
2023-09-18 112.64 112.64 110.58 110.58 0.0M
2023-09-15 112.71 114.72 111.69 111.69 0.0M
2023-09-14 112.41 113.46 112.41 113.46 0.0M
2023-09-13 110.33 113.23 110.33 113.23 0.0M
2023-09-12 109.16 110.86 108.44 110.85 0.0M
2023-09-11 108.11 108.11 107.64 107.65 0.0M
2023-09-08 109.87 109.87 107.46 107.46 0.0M
2023-09-07 108.20 108.95 107.32 108.95 0.0M
2023-09-06 108.22 108.33 107.46 108.33 0.0M
2023-09-05 108.11 109.10 105.74 109.10 0.0M
2023-09-04 108.89 108.90 108.80 108.90 0.0M
2023-09-01 108.27 108.92 108.27 108.64 0.0M
2023-08-31 108.26 108.60 107.76 107.76 0.0M
2023-08-30 109.75 109.75 107.81 107.81 0.0M
2023-08-29 111.00 111.00 109.37 110.05 0.0M
2023-08-28 108.97 111.40 108.97 111.40 0.0M
2023-08-25 109.80 110.07 108.71 109.04 0.0M
2023-08-24 111.77 112.57 110.00 110.01 0.0M
2023-08-23 111.10 114.02 111.10 112.15 0.0M
2023-08-22 109.80 112.67 109.80 112.47 0.0M
2023-08-21 110.70 111.39 109.48 109.48 0.0M
2023-08-18 108.25 110.63 107.63 110.46 0.0M
2023-08-17 107.03 108.11 107.03 107.19 0.0M
2023-08-16 108.55 108.55 107.36 107.49 0.0M
2023-08-15 110.81 110.81 108.76 108.95 0.0M
2023-08-14 113.67 113.85 111.15 111.15 0.0M
2023-08-11 113.06 116.60 113.06 113.46 0.0M
2023-08-10 108.81 113.01 108.81 112.82 0.0M
2023-08-09 107.06 107.61 106.28 107.61 0.0M
2023-08-08 107.80 107.80 105.85 106.97 0.0M
2023-08-07 110.52 110.63 107.89 107.89 0.0M
2023-08-04 109.45 110.07 109.45 110.07 0.0M
2023-08-03 107.70 110.56 107.70 110.56 0.0M
2023-08-02 107.75 109.50 107.46 108.37 0.0M
2023-08-01 111.22 111.22 107.51 107.51 0.0M
2023-07-31 108.28 111.18 108.28 111.18 0.0M
2023-07-28 107.93 109.47 106.92 109.47 0.0M
2023-07-27 108.99 108.99 108.10 108.46 0.0M
2023-07-26 112.21 112.21 108.60 109.49 0.0M
2023-07-25 111.89 112.61 111.61 111.61 0.0M
2023-07-24 111.19 112.88 111.19 112.09 0.0M
2023-07-21 110.57 111.17 110.56 111.17 0.0M
2023-07-20 111.21 111.54 109.50 110.45 0.0M
2023-07-19 112.21 112.76 110.66 111.85 0.0M
2023-07-18 111.06 113.18 110.76 113.18 0.0M
2023-07-17 108.01 111.37 108.01 111.37 0.0M
2023-07-14 109.56 109.75 108.10 108.16 0.0M
2023-07-13 111.89 111.89 109.71 109.71 0.0M
2023-07-12 108.59 111.35 108.59 110.87 0.0M
2023-07-11 109.28 109.28 107.85 108.12 0.0M
2023-07-10 108.65 109.23 104.85 107.84 0.0M
2023-07-07 108.98 110.02 108.66 109.16 0.0M
2023-07-06 110.17 112.30 109.19 109.19 0.0M
2023-07-05 108.85 111.06 108.85 111.06 0.0M
2023-07-04 111.05 111.05 108.99 110.45 0.0M
2023-07-03 108.50 109.27 107.89 109.27 0.0M
2023-06-30 109.49 111.12 108.54 108.54 0.0M
2023-06-29 109.87 110.04 107.44 107.44 0.0M
2023-06-28 112.21 112.21 108.16 108.16 0.0M
2023-06-27 115.87 115.87 113.31 113.31 0.0M
2023-06-26 113.80 116.35 113.80 115.66 0.0M
2023-06-23 112.97 114.23 112.34 113.24 0.0M
2023-06-22 116.41 117.19 114.07 114.07 0.0M
2023-06-21 119.03 119.58 118.57 119.58 0.0M
2023-06-20 122.71 122.88 121.51 121.51 0.0M
2023-06-19 123.64 123.89 122.65 123.89 0.0M
2023-06-16 122.42 125.25 121.71 125.25 0.0M
2023-06-15 121.69 122.36 121.68 121.68 0.0M
2023-06-14 120.86 124.04 120.86 124.04 0.0M
2023-06-13 120.85 122.16 120.60 121.77 0.0M
2023-06-12 117.43 120.33 116.83 120.33 0.0M
2023-06-09 121.25 121.58 116.53 116.53 0.0M
2023-06-08 124.82 124.82 122.38 122.38 0.0M
2023-06-07 126.84 127.26 125.62 125.62 0.0M
2023-06-06 126.48 128.02 124.81 126.82 0.0M
2023-06-05 128.86 128.86 125.31 126.01 0.0M
2023-06-02 124.89 127.04 124.87 127.04 0.0M
2023-06-01 124.27 125.56 123.90 124.52 0.0M
2023-05-31 126.63 126.63 122.89 123.29 0.0M
2023-05-30 128.80 128.83 125.32 125.32 0.0M
2023-05-29 128.44 128.44 126.86 126.86 0.0M
2023-05-26 128.21 129.61 128.05 128.05 0.0M
2023-05-25 125.84 128.18 124.98 128.18 0.0M
2023-05-24 128.41 128.41 124.89 125.07 0.0M
2023-05-23 131.00 131.00 129.95 129.95 0.0M
2023-05-22 133.96 134.64 132.79 132.79 0.0M
2023-05-19 132.06 135.53 131.47 135.53 0.0M
2023-05-18 130.90 131.02 129.83 130.66 0.0M
2023-05-17 132.71 132.83 131.85 132.04 0.0M
2023-05-16 134.27 135.20 133.04 133.04 0.0M
2023-05-15 133.56 135.91 133.56 135.91 0.0M
2023-05-12 136.12 138.24 133.97 133.97 0.0M
2023-05-11 138.94 140.75 137.52 138.58 0.0M
2023-05-10 137.26 140.65 137.26 140.65 0.0M
2023-05-09 135.39 138.24 135.39 138.24 0.0M
2023-05-08 132.00 137.34 132.00 135.98 0.0M
2023-05-05 126.28 129.29 126.28 129.29 0.0M
2023-05-04 124.72 125.35 124.16 124.94 0.0M
2023-05-03 124.88 126.01 123.87 123.87 0.0M
2023-05-02 127.52 127.57 125.45 125.45 0.0M
2023-04-28 130.87 133.21 130.87 131.35 0.0M
2023-04-27 132.13 132.13 130.35 131.22 0.0M
2023-04-26 132.17 132.58 131.33 131.33 0.0M
2023-04-25 133.18 133.18 128.84 129.89 0.0M
2023-04-24 137.87 138.21 132.47 132.47 0.0M
2023-04-21 138.94 141.31 138.94 140.32 0.0M
2023-04-20 140.39 141.40 140.20 140.21 0.0M
2023-04-19 142.34 142.34 139.60 139.60 0.0M
2023-04-18 138.86 143.66 138.86 143.66 0.0M
2023-04-17 130.64 137.39 130.64 137.39 0.0M
2023-04-14 131.44 131.71 130.20 131.03 0.0M
2023-04-13 127.61 127.91 127.38 127.68 0.0M
2023-04-12 127.55 128.16 126.51 126.98 0.0M
2023-04-11 126.11 128.45 126.03 128.25 0.0M
2023-04-06 125.67 127.11 125.52 127.11 0.0M
2023-04-05 127.61 129.59 126.94 126.94 0.0M
2023-04-04 128.88 129.69 128.53 128.53 0.0M
2023-04-03 129.12 131.11 129.12 129.13 0.0M
2023-03-31 132.14 132.29 129.22 130.45 0.0M
2023-03-30 128.60 129.82 127.58 129.82 0.0M
2023-03-29 125.53 127.08 125.53 127.08 0.0M
2023-03-28 125.05 125.46 125.00 125.13 0.0M
2023-03-27 125.45 125.94 125.45 125.94 0.0M
2023-03-24 125.38 126.08 124.86 126.08 0.0M
2023-03-23 127.95 128.41 127.03 127.25 0.0M
2023-03-22 123.66 129.63 123.66 129.63 0.0M
2023-03-21 126.11 127.57 123.49 123.49 0.0M
2023-03-20 126.85 126.85 125.64 126.34 0.0M
2023-03-17 129.41 129.41 125.79 125.79 0.0M
2023-03-16 132.30 132.30 128.22 128.22 0.0M
2023-03-15 133.49 133.49 130.04 131.93 0.0M
2023-03-14 132.63 136.23 131.02 136.23 0.0M
2023-03-13 125.71 133.00 125.71 131.94 0.0M
2023-03-10 124.72 125.90 124.72 124.98 0.0M
2023-03-09 123.29 124.77 123.29 124.34 0.0M
2023-03-08 125.92 128.25 125.92 127.00 0.0M
2023-03-07 128.65 128.77 125.37 126.35 0.0M
2023-03-06 129.94 129.94 127.83 128.68 0.0M
2023-03-03 131.28 131.28 129.00 130.23 0.0M
2023-03-02 128.56 131.05 128.56 131.05 0.0M
2023-03-01 129.44 129.63 128.48 128.79 0.0M
2023-02-28 128.69 128.75 128.38 128.38 0.0M
2023-02-27 128.70 131.35 128.70 130.90 0.0M
2023-02-24 130.38 130.38 126.12 126.48 0.0M
2023-02-23 132.43 133.45 131.64 131.64 0.0M
2023-02-22 136.57 137.12 134.60 134.60 0.0M
2023-02-21 134.35 137.40 134.35 137.40 0.0M
2023-02-20 134.55 136.42 134.55 136.42 0.0M
2023-02-17 132.43 134.11 131.84 134.11 0.0M
2023-02-16 130.95 135.24 130.95 135.24 0.0M
2023-02-15 130.50 131.51 130.19 130.73 0.0M
2023-02-14 139.02 139.72 134.75 134.75 0.0M
2023-02-13 137.49 138.46 137.49 138.17 0.0M
2023-02-10 144.64 144.64 139.02 139.02 0.0M
2023-02-09 149.54 149.54 144.31 144.31 0.0M
2023-02-08 149.66 149.95 147.21 147.21 0.0M
2023-02-07 142.86 147.75 141.82 147.75 0.0M
2023-02-06 144.12 144.12 139.83 143.64 0.0M
2023-02-03 146.90 148.53 142.04 142.17 0.0M
2023-02-02 146.65 146.65 145.33 145.33 0.0M
2023-02-01 145.44 146.96 145.44 145.77 0.0M
2023-01-31 143.48 146.10 142.09 146.10 0.0M
2023-01-30 144.48 144.80 142.76 144.80 0.0M
2023-01-27 146.60 147.94 143.09 143.09 0.0M
2023-01-26 148.73 149.46 148.27 149.46 0.0M
2023-01-25 152.83 152.95 148.81 149.37 0.0M
2023-01-24 151.09 154.31 151.09 154.05 0.0M
2023-01-23 152.38 152.38 151.51 151.51 0.0M
2023-01-20 155.78 155.78 153.30 153.30 0.0M
2023-01-19 152.50 152.50 149.00 151.18 0.0M
2023-01-18 156.12 156.12 154.37 154.37 0.0M
2023-01-17 154.37 154.86 151.80 153.98 0.0M
2023-01-16 156.34 156.34 155.56 155.64 0.0M
2023-01-13 158.65 159.12 157.08 158.30 0.0M
2023-01-12 159.30 159.30 157.66 158.02 0.0M
2023-01-11 159.30 159.36 156.73 157.04 0.0M
2023-01-10 159.53 160.23 159.13 159.13 0.0M
2023-01-09 164.24 164.60 159.44 159.44 0.0M
2023-01-06 160.18 162.70 160.18 162.70 0.0M
2023-01-05 161.98 164.74 158.54 158.54 0.0M
2023-01-04 157.33 162.48 156.32 162.48 0.0M
2023-01-03 162.20 163.00 156.90 156.90 0.0M
2023-01-02 163.53 163.54 161.31 161.80 0.0M