GoldMining

GOLD
🏛️ 미국 →
1.21
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 17.31 17.34 17.04 17.18 12.8M
2022-12-29 17.37 17.46 17.22 17.25 8.3M
2022-12-28 17.61 17.66 17.11 17.21 13.0M
2022-12-27 17.46 17.93 17.44 17.77 11.7M
2022-12-23 17.33 17.50 17.09 17.39 12.8M
2022-12-22 17.23 17.38 16.96 17.30 16.3M
2022-12-21 17.40 17.67 17.33 17.50 20.2M
2022-12-20 16.85 17.41 16.82 17.28 25.8M
2022-12-19 16.93 16.98 16.47 16.55 16.4M
2022-12-16 16.64 17.06 16.56 16.90 19.7M
2022-12-15 16.95 17.10 16.64 16.65 19.2M
2022-12-14 17.42 17.60 17.12 17.39 18.2M
2022-12-13 17.44 17.64 17.15 17.44 28.3M
2022-12-12 16.49 16.74 16.28 16.73 19.9M
2022-12-09 17.03 17.20 16.58 16.58 20.7M
2022-12-08 17.03 17.09 16.76 16.80 16.2M
2022-12-07 16.58 17.11 16.55 16.86 21.1M
2022-12-06 16.76 16.91 16.35 16.45 17.2M
2022-12-05 16.81 16.91 16.47 16.52 21.2M
2022-12-02 16.78 17.14 16.58 16.98 18.8M
2022-12-01 16.75 17.34 16.67 17.09 31.2M
2022-11-30 16.03 16.44 15.87 16.32 25.5M
2022-11-29 15.59 15.96 15.54 15.87 15.8M
2022-11-28 16.05 16.09 15.50 15.50 26.0M
2022-11-25 16.19 16.27 16.02 16.02 9.3M
2022-11-23 15.93 16.30 15.91 16.23 14.2M
2022-11-22 15.50 16.06 15.38 16.01 16.6M
2022-11-21 15.51 15.52 15.13 15.35 11.9M
2022-11-18 15.60 15.63 15.36 15.62 15.8M
2022-11-17 15.45 15.62 15.35 15.57 15.9M
2022-11-16 15.93 16.15 15.78 15.79 11.4M
2022-11-15 16.37 16.45 15.78 16.00 24.5M
2022-11-14 16.33 16.42 16.03 16.19 17.8M
2022-11-11 16.44 16.58 16.31 16.44 17.9M
2022-11-10 16.12 16.45 15.95 16.43 28.6M
2022-11-09 15.54 15.81 15.26 15.35 17.6M
2022-11-08 14.62 15.80 14.55 15.61 37.4M
2022-11-07 14.29 14.58 14.18 14.57 22.3M
2022-11-04 13.70 14.24 13.57 14.20 37.9M
2022-11-03 14.27 14.27 13.01 13.10 58.8M
2022-11-02 15.20 15.31 14.28 14.34 33.4M
2022-11-01 15.40 15.50 15.10 15.14 24.1M
2022-10-31 15.14 15.28 15.02 15.03 17.8M
2022-10-28 15.32 15.44 15.19 15.31 16.8M
2022-10-27 15.67 15.77 15.45 15.48 17.9M
2022-10-26 15.48 15.91 15.44 15.70 18.4M
2022-10-25 15.07 15.37 15.06 15.26 22.0M
2022-10-24 14.82 15.05 14.65 15.05 18.4M
2022-10-21 14.59 15.10 14.51 15.01 19.5M
2022-10-20 14.48 14.95 14.42 14.51 17.0M
2022-10-19 14.52 14.61 14.35 14.45 21.6M
2022-10-18 14.82 14.94 14.64 14.79 13.5M
2022-10-17 14.55 14.86 14.52 14.61 25.1M
2022-10-14 14.54 14.60 14.13 14.16 19.0M
2022-10-13 14.57 14.73 13.99 14.67 32.8M
2022-10-12 15.06 15.32 14.89 15.06 22.3M
2022-10-11 15.31 15.49 15.01 15.01 19.8M
2022-10-10 15.33 15.65 15.25 15.27 11.3M
2022-10-07 15.94 16.03 15.48 15.48 21.9M
2022-10-06 15.80 16.16 15.70 16.15 22.7M
2022-10-05 15.73 15.96 15.44 15.90 25.6M
2022-10-04 16.16 16.49 15.97 16.05 33.9M
2022-10-03 15.70 15.94 15.46 15.92 35.2M
2022-09-30 15.02 15.75 14.99 15.50 37.7M
2022-09-29 14.85 15.11 14.66 15.10 25.9M
2022-09-28 14.40 14.97 14.38 14.95 22.8M
2022-09-27 14.37 14.55 14.09 14.10 17.5M
2022-09-26 14.33 14.52 13.97 14.19 22.1M
2022-09-23 14.74 14.75 14.26 14.48 25.1M
2022-09-22 15.27 15.46 15.01 15.07 18.8M
2022-09-21 15.14 15.52 14.90 15.18 26.8M
2022-09-20 15.23 15.23 14.85 15.05 25.2M
2022-09-19 15.11 15.51 15.03 15.50 13.9M
2022-09-16 14.92 15.53 14.83 15.30 24.2M
2022-09-15 15.46 15.53 14.99 15.14 24.1M
2022-09-14 15.62 15.82 15.53 15.60 15.9M
2022-09-13 15.47 15.82 15.42 15.55 15.3M
2022-09-12 16.22 16.22 15.87 15.96 17.4M
2022-09-09 15.83 15.97 15.72 15.92 20.8M
2022-09-08 15.27 15.62 15.20 15.61 16.3M
2022-09-07 14.81 15.50 14.71 15.36 20.2M
2022-09-06 15.00 15.14 14.72 14.83 16.6M
2022-09-02 14.88 15.23 14.71 14.90 19.1M
2022-09-01 14.65 14.87 14.53 14.59 23.7M
2022-08-31 14.89 15.09 14.80 14.85 19.1M
2022-08-30 15.18 15.20 14.85 14.99 29.4M
2022-08-29 15.42 15.62 15.29 15.35 28.0M
2022-08-26 16.42 16.47 15.37 15.48 29.7M
2022-08-25 16.49 16.50 16.15 16.37 13.6M
2022-08-24 16.17 16.37 15.98 16.35 18.4M
2022-08-23 16.27 16.70 16.18 16.21 21.3M
2022-08-22 15.88 16.30 15.88 16.17 20.0M
2022-08-19 16.33 16.34 16.02 16.07 22.3M
2022-08-18 16.51 16.59 16.34 16.41 14.2M
2022-08-17 16.73 16.78 16.43 16.45 29.7M
2022-08-16 16.62 16.88 16.55 16.85 18.3M
2022-08-15 16.30 16.68 16.23 16.67 16.1M
2022-08-12 16.46 16.84 16.44 16.74 18.4M
2022-08-11 16.56 16.75 16.37 16.40 16.3M
2022-08-10 16.62 16.78 16.34 16.53 22.0M
2022-08-09 16.41 16.45 15.99 16.44 23.5M
2022-08-08 16.06 16.46 15.95 16.20 24.7M
2022-08-05 15.43 15.61 15.20 15.60 24.6M
2022-08-04 15.45 16.03 15.43 15.78 27.3M
2022-08-03 15.62 15.67 15.09 15.20 26.1M
2022-08-02 15.92 16.27 15.50 15.52 25.9M
2022-08-01 15.87 15.95 15.63 15.72 16.4M
2022-07-29 15.82 15.87 15.34 15.74 17.5M
2022-07-28 15.91 15.98 15.47 15.63 24.5M
2022-07-27 15.20 15.48 15.03 15.41 25.2M
2022-07-26 15.00 15.29 15.00 15.27 22.3M
2022-07-25 15.33 15.51 14.80 14.91 31.1M
2022-07-22 15.65 15.90 15.18 15.33 28.8M
2022-07-21 15.52 15.76 15.38 15.50 29.5M
2022-07-20 15.99 16.05 15.43 15.45 22.0M
2022-07-19 15.83 16.08 15.71 16.03 19.0M
2022-07-18 15.96 16.09 15.82 15.82 19.2M
2022-07-15 15.86 15.88 15.40 15.66 24.7M
2022-07-14 15.90 15.95 15.27 15.77 39.0M
2022-07-13 16.28 16.93 16.17 16.49 29.0M
2022-07-12 16.96 16.99 16.38 16.44 26.0M
2022-07-11 17.01 17.27 16.91 16.98 19.3M
2022-07-08 17.26 17.47 17.03 17.18 12.4M
2022-07-07 17.32 17.60 17.12 17.25 13.0M
2022-07-06 17.42 17.51 16.78 17.22 18.6M
2022-07-05 17.97 18.16 17.08 17.42 21.6M
2022-07-01 17.49 18.18 17.33 18.06 19.7M
2022-06-30 18.29 18.34 17.64 17.69 20.5M
2022-06-29 18.86 18.95 18.28 18.39 16.3M
2022-06-28 19.09 19.15 18.54 18.55 15.9M
2022-06-27 18.83 19.06 18.71 19.04 19.3M
2022-06-24 18.48 18.85 18.21 18.78 19.5M
2022-06-23 19.42 19.61 18.39 18.55 20.8M
2022-06-22 19.60 19.88 19.35 19.40 14.6M
2022-06-21 19.57 19.86 19.55 19.58 24.0M
2022-06-17 19.88 19.91 19.32 19.55 29.2M
2022-06-16 19.56 20.20 19.22 20.03 22.4M
2022-06-15 19.91 19.97 19.05 19.56 24.8M
2022-06-14 20.08 20.16 19.29 19.47 19.9M
2022-06-13 20.42 20.59 20.04 20.12 26.8M
2022-06-10 19.90 21.17 19.71 21.03 21.3M
2022-06-09 20.70 20.73 20.09 20.09 13.3M
2022-06-08 20.65 20.95 20.56 20.77 13.5M
2022-06-07 20.39 20.76 20.38 20.74 11.3M
2022-06-06 20.82 20.87 20.38 20.51 13.0M
2022-06-03 20.74 20.93 20.61 20.68 10.0M
2022-06-02 20.69 21.08 20.67 20.97 18.0M
2022-06-01 20.60 20.76 20.23 20.35 12.8M
2022-05-31 20.72 21.04 20.32 20.49 17.8M
2022-05-27 20.82 20.88 20.42 20.60 13.8M
2022-05-26 20.94 21.08 20.55 20.63 19.7M
2022-05-25 21.04 21.34 20.98 21.25 17.8M
2022-05-24 20.81 21.40 20.66 21.31 22.7M
2022-05-23 21.13 21.22 20.53 20.73 10.9M
2022-05-20 20.79 20.81 20.46 20.76 20.0M
2022-05-19 20.13 20.91 20.13 20.72 24.2M
2022-05-18 20.38 20.47 19.73 19.75 20.7M
2022-05-17 20.79 20.83 20.36 20.47 13.9M
2022-05-16 20.41 20.58 20.33 20.52 13.4M
2022-05-13 20.20 20.72 20.11 20.43 17.8M
2022-05-12 20.75 21.03 20.04 20.34 24.1M
2022-05-11 21.51 21.89 21.13 21.23 20.8M
2022-05-10 21.68 21.88 21.00 21.29 20.8M
2022-05-09 21.87 22.14 21.42 21.49 31.9M
2022-05-06 22.39 22.63 22.23 22.42 13.8M
2022-05-05 23.42 23.42 22.27 22.56 17.2M
2022-05-04 22.70 23.21 22.30 23.19 18.0M
2022-05-03 22.28 22.68 22.19 22.41 19.1M
2022-05-02 21.75 22.24 21.52 22.16 26.4M
2022-04-29 22.74 22.89 22.28 22.31 18.2M
2022-04-28 22.23 22.48 22.08 22.43 16.7M
2022-04-27 22.26 22.56 22.13 22.24 16.6M
2022-04-26 22.82 23.00 22.29 22.37 21.1M
2022-04-25 22.70 22.97 22.22 22.73 32.5M
2022-04-22 23.53 24.09 23.48 23.73 22.0M
2022-04-21 24.92 25.00 23.86 24.22 26.1M
2022-04-20 25.07 25.29 24.84 25.25 19.0M
2022-04-19 25.03 25.40 24.79 25.01 16.1M
2022-04-18 25.52 25.99 25.36 25.38 15.1M
2022-04-14 25.45 25.48 24.90 25.20 19.3M
2022-04-13 25.65 25.87 25.43 25.58 12.5M
2022-04-12 25.73 25.92 25.31 25.44 14.6M
2022-04-11 25.71 25.91 25.16 25.40 14.7M
2022-04-08 24.90 25.49 24.90 25.41 15.2M
2022-04-07 24.65 25.06 24.54 24.90 22.8M
2022-04-06 24.58 24.90 24.37 24.61 14.7M
2022-04-05 24.96 25.48 24.33 24.46 18.2M
2022-04-04 25.09 25.12 24.55 24.86 13.0M
2022-04-01 24.30 25.02 24.28 24.94 15.6M
2022-03-31 24.85 25.13 24.53 24.53 11.7M
2022-03-30 24.65 24.94 24.65 24.85 13.9M
2022-03-29 23.74 24.57 23.61 24.53 21.5M
2022-03-28 24.11 24.32 23.94 24.23 18.9M
2022-03-25 24.29 24.63 24.18 24.54 17.0M
2022-03-24 24.75 24.96 24.41 24.50 17.7M
2022-03-23 24.40 24.59 24.16 24.57 17.0M
2022-03-22 24.27 24.39 23.84 24.23 16.3M
2022-03-21 23.90 24.60 23.88 24.30 21.3M
2022-03-18 24.10 24.15 23.73 23.87 36.5M
2022-03-17 23.90 24.54 23.86 24.08 22.9M
2022-03-16 23.58 23.94 23.20 23.61 24.0M
2022-03-15 22.81 24.04 22.81 23.77 26.2M
2022-03-14 23.75 24.01 23.38 23.64 23.1M
2022-03-11 23.72 24.57 23.48 24.35 19.9M
2022-03-10 24.42 25.02 24.27 24.49 27.1M
2022-03-09 23.72 24.63 23.40 24.33 39.2M
2022-03-08 25.09 26.07 24.48 25.36 67.2M
2022-03-07 24.37 24.98 23.94 24.86 39.1M
2022-03-04 23.72 24.48 23.57 24.20 35.9M
2022-03-03 23.12 23.70 23.12 23.57 23.9M
2022-03-02 22.83 23.36 22.66 23.15 23.3M
2022-03-01 22.75 23.50 22.73 23.46 32.1M
2022-02-28 22.88 22.91 22.33 22.57 23.9M
2022-02-25 22.16 22.62 22.01 22.56 22.5M
2022-02-24 23.45 23.59 22.09 22.54 53.4M
2022-02-23 22.70 23.18 22.70 22.83 23.8M
2022-02-22 23.16 23.44 22.56 22.76 29.8M
2022-02-18 23.01 23.35 22.93 23.14 28.7M
2022-02-17 22.54 23.47 22.41 23.23 46.7M
2022-02-16 21.14 22.45 21.13 22.23 41.7M
2022-02-15 20.49 20.74 20.29 20.68 22.3M
2022-02-14 20.73 21.20 20.71 21.09 38.0M
2022-02-11 19.35 20.87 19.29 20.68 32.1M
2022-02-10 19.66 19.88 19.24 19.30 15.5M
2022-02-09 19.89 19.98 19.70 19.73 11.4M
2022-02-08 19.62 19.82 19.54 19.82 13.7M
2022-02-07 19.34 19.66 19.20 19.58 13.2M
2022-02-04 18.99 19.40 18.96 19.19 14.2M
2022-02-03 19.17 19.30 18.81 19.06 12.2M
2022-02-02 19.05 19.50 18.88 19.22 16.7M
2022-02-01 19.15 19.29 18.88 19.09 14.3M
2022-01-31 18.72 19.18 18.57 19.15 18.3M
2022-01-28 18.51 18.59 18.26 18.56 19.1M
2022-01-27 18.75 19.15 18.66 18.71 20.6M
2022-01-26 19.36 19.72 18.92 19.03 24.3M
2022-01-25 19.21 19.59 19.14 19.49 16.8M
2022-01-24 19.24 19.41 18.81 19.37 23.9M
2022-01-21 20.01 20.06 19.26 19.34 21.7M
2022-01-20 20.14 20.30 19.89 19.91 20.4M
2022-01-19 18.81 20.24 18.76 20.17 36.2M
2022-01-18 18.56 18.85 18.47 18.56 13.2M
2022-01-14 18.86 18.91 18.52 18.68 12.9M
2022-01-13 19.14 19.29 18.82 18.83 11.9M
2022-01-12 18.92 19.24 18.78 19.20 19.6M
2022-01-11 18.67 18.88 18.51 18.86 13.7M
2022-01-10 18.06 18.63 18.04 18.62 19.7M
2022-01-07 18.09 18.22 17.93 18.10 12.8M
2022-01-06 18.28 18.31 17.99 18.02 21.1M
2022-01-05 18.94 19.10 18.54 18.57 20.3M
2022-01-04 18.60 18.91 18.56 18.73 14.2M
2022-01-03 18.78 18.80 18.52 18.54 13.0M