Stockscreener 앱 받기
28.11
0.90%
0.25
시장 영업 전:
28.18
0.07
+0.25%
Sprott Physical Silver Trust 주식 (PSLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $28.15 | $26.91 | $1.24 | 9,645,992.0 | +0.90% |
| 2026-05-11 | $27.90 | $27.23 | $0.67 | 15,954,775.0 | +6.30% |
| 2026-05-08 | $26.46 | $25.91 | $0.55 | 7,351,506.0 | +2.46% |
| 2026-05-07 | $26.56 | $25.47 | $1.09 | 10,292,003.0 | +2.12% |
| 2026-05-06 | $25.16 | $24.83 | $0.33 | 10,062,778.0 | +6.19% |
| 2026-05-05 | $23.97 | $23.58 | $0.39 | 5,151,945.0 | -0.08% |
| 2026-05-04 | $24.18 | $23.46 | $0.715 | 8,009,229.0 | -3.36% |
| 2026-05-01 | $24.95 | $24.18 | $0.775 | 7,273,815.0 | +2.43% |
| 2026-04-30 | $23.94 | $23.54 | $0.40 | 5,987,079.0 | +2.93% |
| 2026-04-29 | $23.30 | $22.93 | $0.38 | 6,401,413.0 | -2.15% |
| 2026-04-28 | $23.82 | $23.36 | $0.45 | 6,780,984.0 | -2.83% |
| 2026-04-27 | $24.47 | $24.12 | $0.35 | 4,955,944.0 | -0.69% |
| 2026-04-24 | $24.75 | $24.27 | $0.48 | 4,333,600.0 | +0.66% |
| 2026-04-23 | $24.63 | $23.99 | $0.6399 | 6,175,807.0 | -2.52% |
| 2026-04-22 | $25.19 | $24.93 | $0.265 | 5,252,698.0 | +2.84% |
| 2026-04-21 | $25.51 | $24.25 | $1.26 | 13,932,729.0 | -5.33% |
| 2026-04-20 | $26.10 | $25.64 | $0.46 | 8,254,527.0 | -2.65% |
| 2026-04-17 | $26.99 | $26.34 | $0.65 | 9,193,997.0 | +3.17% |
| 2026-04-16 | $25.91 | $25.32 | $0.59 | 11,151,414.0 | -0.43% |
| 2026-04-15 | $26.11 | $25.52 | $0.59 | 5,623,812.0 | -0.39% |
| 2026-04-14 | $25.85 | $25.16 | $0.69 | 7,738,846.0 | +5.48% |
Sprott Physical Silver Trust 주식 (PSLV) 연도별 가격 이력
이 심층 분석에서는 Sprott Physical Silver Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PSLV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sprott Physical Silver Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sprott Physical Silver Trust 주식 (PSLV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $28.15 | $23.46 | $4.68 | 83,388,035.0 | +17.86% |
| 2026-04 | $26.99 | $22.50 | $4.48 | 154,343,442.0 | -2.21% |
| 2026-03 | $30.14 | $21.49 | $8.65 | 322,627,609.0 | -21.04% |
| 2026-02 | $31.00 | $23.28 | $7.72 | 461,832,048.0 | +16.96% |
| 2026-01 | $38.13 | $23.82 | $14.31 | 576,065,468.0 | +11.67% |
Sprott Physical Silver Trust 주식 (PSLV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.07 | $18.84 | $7.23 | 295,627,376.0 | +35.23% |
| 2025-11 | $18.70 | $15.51 | $3.19 | 123,441,029.0 | +15.77% |
| 2025-10 | $18.15 | $15.06 | $3.09 | 866,709,771.0 | +2.61% |
| 2025-09 | $15.88 | $13.56 | $2.32 | 945,689,097.0 | +16.47% |
| 2025-08 | $13.51 | $12.47 | $1.04 | 410,329,161.0 | +8.53% |
| 2025-07 | $13.33 | $12.23 | $1.10 | 625,237,578.0 | +1.47% |
| 2025-06 | $12.58 | $11.39 | $1.19 | 640,118,180.0 | +9.97% |
| 2025-05 | $11.29 | $10.72 | $0.57 | 640,447,211.0 | +1.64% |
| 2025-04 | $11.66 | $9.97 | $1.69 | 1,058,117,016.0 | -5.60% |
| 2025-03 | $11.75 | $10.63 | $1.12 | 865,852,906.0 | +10.37% |
| 2025-02 | $11.27 | $10.40 | $0.87 | 634,108,898.0 | +0.00% |
| 2025-01 | $10.66 | $9.78 | $0.88 | 433,059,476.0 | +8.91% |
Sprott Physical Silver Trust 주식 (PSLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.82 | $9.60 | $1.22 | 237,590,001.0 | -6.40% |
| 2024-11 | $11.22 | $10.08 | $1.14 | 148,276,529.0 | -6.86% |
| 2024-10 | $11.77 | $10.15 | $1.62 | 180,707,974.0 | +6.03% |
| 2024-09 | $10.84 | $9.42 | $1.42 | 126,909,280.0 | +6.42% |
| 2024-08 | $10.25 | $9.12 | $1.13 | 108,454,451.0 | -0.91% |
| 2024-07 | $10.79 | $9.34 | $1.45 | 87,599,172.0 | -0.20% |
| 2024-06 | $10.53 | $9.64 | $0.8917 | 101,893,209.0 | -2.74% |
| 2024-05 | $10.88 | $8.81 | $2.07 | 91,035,886.0 | +14.85% |
| 2024-04 | $9.97 | $8.27 | $1.71 | 120,599,540.0 | +7.24% |
| 2024-03 | $8.53 | $7.52 | $1.01 | 61,516,351.0 | +9.66% |
| 2024-02 | $7.87 | $7.40 | $0.47 | 39,050,685.0 | -1.56% |
| 2024-01 | $8.14 | $7.40 | $0.7399 | 58,603,854.0 | -4.95% |
1.62%
0.39%
자본화:
|
볼륨(24시간):