Gold x5 Leveraged (SGIXGD5L)

SGIXGD5L
🏛️ 미국 →
2,098.36
마지막 업데이트: 2024-11-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 847.19 847.31 815.19 823.53 0.0M
2023-12-28 866.94 874.11 844.08 847.19 0.0M
2023-12-27 820.63 872.10 820.63 866.94 0.0M
2023-12-26 819.13 832.51 812.52 820.63 0.0M
2023-12-22 784.72 844.77 784.72 818.76 0.0M
2023-12-21 777.66 796.57 771.88 784.61 0.0M
2023-12-20 785.97 792.78 768.46 777.66 0.0M
2023-12-19 764.13 802.44 758.63 785.97 0.0M
2023-12-18 755.12 777.30 750.04 764.13 0.0M
2023-12-15 772.15 799.83 753.77 754.90 0.0M
2023-12-14 689.85 802.72 689.85 772.15 0.0M
2023-12-13 682.73 697.21 682.73 689.85 0.0M
2023-12-12 683.48 714.61 681.53 682.73 0.0M
2023-12-11 720.58 720.58 679.19 683.48 0.0M
2023-12-08 781.14 785.07 713.12 720.37 0.0M
2023-12-07 783.89 801.42 762.76 781.14 0.0M
2023-12-06 762.07 792.13 762.07 783.89 0.0M
2023-12-05 773.13 802.58 747.12 762.07 0.0M
2023-12-04 872.12 882.89 766.03 773.13 0.0M
2023-12-01 807.92 872.25 800.19 871.86 0.0M
2023-11-30 827.62 827.74 796.91 807.92 0.0M
2023-11-29 813.87 829.00 806.68 827.62 0.0M
2023-11-28 762.73 821.19 761.35 813.87 0.0M
2023-11-27 745.13 771.39 745.13 762.73 0.0M
2023-11-24 726.23 747.08 726.23 744.91 0.0M
2023-11-22 741.79 753.09 721.90 726.12 0.0M
2023-11-21 704.03 755.87 704.03 741.79 0.0M
2023-11-20 711.73 711.84 680.95 704.03 0.0M
2023-11-17 716.23 732.39 705.46 711.52 0.0M
2023-11-16 676.58 722.03 676.58 716.23 0.0M
2023-11-15 680.07 700.20 667.51 676.58 0.0M
2023-11-14 653.13 693.17 649.58 680.07 0.0M
2023-11-13 632.79 658.31 629.74 653.13 0.0M
2023-11-10 688.45 688.45 632.50 632.60 0.0M
2023-11-09 668.00 690.08 654.41 688.35 0.0M
2023-11-08 695.61 698.49 666.87 668.00 0.0M
2023-11-07 722.84 722.95 676.42 695.51 0.0M
2023-11-06 742.41 742.52 719.87 722.84 0.0M
2023-11-03 731.73 765.13 731.73 742.19 0.0M
2023-11-02 720.75 741.59 718.93 731.62 0.0M
2023-11-01 733.14 750.04 713.47 720.64 0.0M
2023-10-31 754.27 775.89 730.39 733.03 0.0M
2023-10-30 741.00 766.58 741.00 754.16 0.0M
2023-10-27 738.53 741.41 718.49 740.67 0.0M
2023-10-26 733.82 749.75 710.57 738.53 0.0M
2023-10-25 717.81 739.60 696.41 733.82 0.0M
2023-10-24 720.79 725.24 680.64 717.81 0.0M
2023-10-23 732.80 732.91 709.39 720.79 0.0M
2023-10-20 707.64 758.67 707.64 732.58 0.0M
2023-10-19 686.27 713.57 671.21 707.64 0.0M
2023-10-18 632.88 697.72 632.88 686.27 0.0M
2023-10-17 630.51 646.74 623.27 632.88 0.0M
2023-10-16 642.32 642.32 609.17 630.51 0.0M
2023-10-13 555.72 643.31 555.72 642.13 0.0M
2023-10-12 562.04 578.36 552.60 555.72 0.0M
2023-10-11 544.54 566.98 544.54 562.04 0.0M
2023-10-10 528.86 545.82 528.86 544.54 0.0M
2023-10-09 502.84 532.40 502.84 528.86 0.0M
2023-10-06 484.81 507.11 474.29 502.61 0.0M
2023-10-05 488.73 493.06 477.75 484.81 0.0M
2023-10-04 497.78 503.86 485.35 488.73 0.0M
2023-10-03 505.43 507.56 488.54 497.71 0.0M
2023-10-02 532.31 532.39 499.30 505.43 0.0M
2023-09-29 550.38 576.68 531.71 532.15 0.0M
2023-09-28 568.79 577.30 544.51 550.38 0.0M
2023-09-27 614.99 615.08 568.63 568.79 0.0M
2023-09-26 642.77 642.87 613.50 614.99 0.0M
2023-09-25 657.89 659.68 639.06 642.77 0.0M
2023-09-22 647.59 663.54 647.59 657.70 0.0M
2023-09-21 696.14 696.25 636.44 647.59 0.0M
2023-09-20 672.96 699.07 664.45 696.14 0.0M
2023-09-19 672.35 681.74 669.87 672.96 0.0M
2023-09-18 660.04 673.70 656.24 672.35 0.0M
2023-09-15 637.65 669.91 637.65 659.84 0.0M
2023-09-14 637.06 639.13 619.84 637.65 0.0M
2023-09-13 641.27 646.50 629.10 637.06 0.0M
2023-09-12 661.73 661.83 633.11 641.27 0.0M
2023-09-11 654.06 674.02 654.06 661.73 0.0M
2023-09-08 653.43 672.37 650.84 653.86 0.0M
2023-09-07 656.20 661.87 650.06 653.43 0.0M
2023-09-06 670.52 673.89 649.33 656.20 0.0M
2023-09-05 696.08 696.18 666.99 670.52 0.0M
2023-09-01 693.54 718.52 684.83 695.76 0.0M
2023-08-31 706.14 708.58 693.01 693.54 0.0M
2023-08-30 692.13 713.01 688.18 706.14 0.0M
2023-08-29 660.96 694.16 652.74 692.13 0.0M
2023-08-28 649.32 673.01 649.32 660.96 0.0M
2023-08-25 661.26 666.45 634.35 649.13 0.0M
2023-08-24 662.86 668.23 648.16 661.26 0.0M
2023-08-23 626.80 665.14 626.80 662.86 0.0M
2023-08-22 621.86 638.12 613.71 626.80 0.0M
2023-08-21 611.40 629.20 607.66 621.86 0.0M
2023-08-18 609.06 626.01 609.06 611.22 0.0M
2023-08-17 630.38 638.16 608.74 609.06 0.0M
2023-08-16 641.73 646.63 630.38 630.38 0.0M
2023-08-15 656.59 656.59 629.74 641.73 0.0M
2023-08-14 660.81 663.11 640.03 656.49 0.0M
2023-08-11 664.43 671.18 658.22 660.61 0.0M
2023-08-10 667.24 689.23 658.96 664.43 0.0M
2023-08-09 683.35 692.52 664.63 667.24 0.0M
2023-08-08 701.23 701.33 677.48 683.35 0.0M
2023-08-07 712.11 712.76 694.56 701.23 0.0M
2023-08-04 698.84 723.08 683.15 711.90 0.0M
2023-08-03 709.88 709.98 692.01 698.84 0.0M
2023-08-02 716.65 740.30 699.92 709.88 0.0M
2023-08-01 775.18 775.18 716.46 716.65 0.0M
2023-07-31 757.57 778.40 738.07 775.18 0.0M
2023-07-28 730.10 761.10 730.10 757.24 0.0M
2023-07-27 776.96 800.66 722.37 730.10 0.0M
2023-07-26 764.07 788.22 764.07 776.96 0.0M
2023-07-25 760.54 769.96 743.92 764.07 0.0M
2023-07-24 768.66 774.34 754.21 760.54 0.0M
2023-07-21 777.02 781.78 753.75 768.44 0.0M
2023-07-20 796.23 807.38 770.72 777.02 0.0M
2023-07-19 796.11 803.32 782.43 796.23 0.0M
2023-07-18 749.95 809.83 749.95 796.11 0.0M
2023-07-17 764.92 765.04 736.39 749.95 0.0M
2023-07-14 763.59 769.02 747.09 764.70 0.0M
2023-07-13 759.46 770.75 750.81 763.59 0.0M
2023-07-12 714.36 765.61 714.36 759.46 0.0M
2023-07-11 703.19 726.47 703.19 714.36 0.0M
2023-07-10 705.83 705.93 679.82 703.19 0.0M
2023-07-07 675.38 720.25 675.38 705.62 0.0M
2023-07-06 696.41 708.80 663.27 675.38 0.0M
2023-07-05 700.77 724.92 694.96 696.41 0.0M
2023-07-03 700.28 718.35 679.51 700.57 0.0M
2023-06-30 679.61 702.38 662.52 700.08 0.0M
2023-06-29 687.19 687.29 648.86 679.61 0.0M
2023-06-28 689.96 690.06 668.72 687.19 0.0M
2023-06-27 708.27 719.99 684.29 689.96 0.0M
2023-06-26 700.45 725.60 700.45 708.17 0.0M
2023-06-23 689.57 731.25 687.88 700.25 0.0M
2023-06-22 729.21 729.32 687.51 689.57 0.0M
2023-06-21 734.39 736.00 701.31 729.21 0.0M
2023-06-20 780.82 780.93 720.92 734.39 0.0M
2023-06-16 779.38 798.47 769.80 780.48 0.0M
2023-06-15 775.72 783.12 714.17 779.38 0.0M
2023-06-14 755.74 785.17 754.88 775.72 0.0M
2023-06-13 777.54 805.48 749.23 755.74 0.0M
2023-06-12 792.45 800.58 764.31 777.54 0.0M
2023-06-09 794.92 810.50 780.17 792.22 0.0M
2023-06-08 755.93 806.88 755.93 794.92 0.0M
2023-06-07 802.48 811.92 751.57 755.82 0.0M
2023-06-06 788.00 804.68 780.33 802.48 0.0M
2023-06-05 778.59 794.52 760.53 788.00 0.0M
2023-06-02 832.25 837.59 775.44 778.36 0.0M
2023-06-01 804.92 842.61 781.29 832.25 0.0M
2023-05-31 794.76 826.03 786.03 804.92 0.0M
2023-05-30 767.28 804.14 747.07 794.76 0.0M
2023-05-26 765.27 791.32 755.64 766.95 0.0M
2023-05-25 807.50 808.84 756.31 765.27 0.0M
2023-05-24 827.52 854.84 794.42 807.50 0.0M
2023-05-23 833.45 833.58 789.10 827.52 0.0M
2023-05-22 843.03 849.89 819.97 833.45 0.0M
2023-05-19 798.29 851.06 797.60 842.79 0.0M
2023-05-18 852.18 852.30 787.02 798.29 0.0M
2023-05-17 870.44 872.95 838.34 852.18 0.0M
2023-05-16 939.06 939.19 861.94 870.44 0.0M
2023-05-15 932.07 948.89 923.97 939.06 0.0M
2023-05-12 933.50 949.19 899.77 931.80 0.0M
2023-05-11 972.69 994.96 924.78 933.50 0.0M
2023-05-10 986.62 1,016.63 952.62 972.69 0.0M
2023-05-09 963.81 988.98 952.39 986.62 0.0M
2023-05-08 943.90 972.61 943.90 963.67 0.0M
2023-05-05 1,020.16 1,020.30 899.96 943.63 0.0M
2023-05-04 975.25 1,048.88 975.25 1,020.16 0.0M
2023-05-03 943.19 975.72 933.07 975.25 0.0M
2023-05-02 874.78 955.26 863.49 943.19 0.0M
2023-05-01 890.01 926.20 860.53 874.78 0.0M
2023-04-28 889.41 900.44 860.17 889.76 0.0M
2023-04-27 882.66 918.38 853.82 889.41 0.0M
2023-04-26 901.65 935.28 880.86 882.66 0.0M
2023-04-25 891.05 909.00 861.10 901.65 0.0M
2023-04-24 870.59 894.11 857.37 891.05 0.0M
2023-04-21 936.54 936.67 851.79 870.34 0.0M
2023-04-20 909.67 947.64 902.32 936.54 0.0M
2023-04-19 938.34 938.47 848.81 909.67 0.0M
2023-04-18 909.44 948.76 901.64 938.34 0.0M
2023-04-17 929.73 957.63 879.00 909.44 0.0M
2023-04-14 1,027.98 1,030.37 905.58 929.34 0.0M
2023-04-13 956.08 1,045.45 956.08 1,027.98 0.0M
2023-04-12 942.18 999.24 936.24 956.08 0.0M
2023-04-11 907.63 949.65 907.63 942.18 0.0M
2023-04-10 961.22 961.22 890.55 907.63 0.0M
2023-04-06 982.79 986.54 938.26 960.71 0.0M
2023-04-05 988.96 1,015.05 964.35 982.79 0.0M
2023-04-04 903.48 1,000.03 892.76 988.96 0.0M
2023-04-03 872.19 920.17 836.73 903.48 0.0M
2023-03-31 897.80 913.75 871.06 871.96 0.0M
2023-03-30 868.68 907.31 861.79 897.68 0.0M
2023-03-29 881.63 881.74 851.40 868.68 0.0M
2023-03-28 841.20 884.40 833.20 881.63 0.0M
2023-03-27 909.70 909.82 823.02 841.20 0.0M
2023-03-24 936.44 959.93 906.91 909.47 0.0M
2023-03-23 836.96 941.00 836.96 936.32 0.0M
2023-03-22 819.48 848.56 817.18 836.85 0.0M
2023-03-21 913.97 913.97 816.63 819.38 0.0M
2023-03-20 892.55 976.41 885.83 913.85 0.0M
2023-03-17 789.45 893.42 789.45 892.20 0.0M
2023-03-16 806.73 819.36 778.58 789.34 0.0M
2023-03-15 765.52 828.27 723.23 806.63 0.0M
2023-03-14 776.67 778.68 744.33 765.42 0.0M
2023-03-13 686.97 779.34 686.97 776.57 0.0M
2023-03-10 630.97 694.12 630.97 686.70 0.0M
2023-03-09 604.46 637.99 602.52 630.97 0.0M
2023-03-08 606.64 620.86 600.93 604.46 0.0M
2023-03-07 668.95 669.22 605.56 606.64 0.0M
2023-03-06 668.87 684.10 666.07 668.95 0.0M
2023-03-03 643.94 670.09 643.94 668.69 0.0M
2023-03-02 652.51 652.60 635.98 643.94 0.0M
2023-03-01 637.33 662.92 637.33 652.51 0.0M
2023-02-28 617.29 639.87 594.88 637.33 0.0M
2023-02-27 604.25 620.45 601.33 617.29 0.0M
2023-02-24 620.48 630.58 602.05 604.09 0.0M
2023-02-23 646.18 646.27 617.67 620.48 0.0M
2023-02-22 647.86 669.57 643.02 646.18 0.0M
2023-02-21 661.54 666.45 641.60 647.86 0.0M
2023-02-17 664.06 664.50 621.11 661.28 0.0M
2023-02-16 652.48 668.66 637.72 664.06 0.0M
2023-02-15 689.54 689.63 644.16 652.48 0.0M
2023-02-14 685.95 716.60 668.19 689.54 0.0M
2023-02-13 706.60 707.63 681.62 685.95 0.0M
2023-02-10 713.92 722.57 693.11 706.41 0.0M
2023-02-09 737.63 760.35 707.10 713.92 0.0M
2023-02-08 726.17 752.46 721.25 737.63 0.0M
2023-02-07 715.98 749.41 713.98 726.17 0.0M
2023-02-06 710.40 733.02 709.55 715.98 0.0M
2023-02-03 826.06 826.38 705.94 710.22 0.0M
2023-02-02 852.27 922.56 815.75 826.06 0.0M
2023-02-01 857.67 865.27 838.16 852.27 0.0M
2023-01-31 844.28 859.84 794.10 857.67 0.0M
2023-01-30 858.29 860.16 837.66 844.28 0.0M
2023-01-27 860.39 871.55 832.43 858.07 0.0M
2023-01-26 889.09 895.10 837.47 860.39 0.0M
2023-01-25 872.88 890.21 840.80 889.09 0.0M
2023-01-24 857.78 890.74 836.94 872.88 0.0M
2023-01-23 856.57 861.74 822.55 857.78 0.0M
2023-01-20 846.86 879.26 843.26 856.35 0.0M
2023-01-19 811.43 849.81 811.43 846.86 0.0M
2023-01-18 817.38 856.09 804.12 811.33 0.0M
2023-01-17 842.93 843.03 810.42 817.38 0.0M
2023-01-13 794.75 844.06 791.15 842.60 0.0M
2023-01-12 754.77 806.62 751.19 794.75 0.0M
2023-01-11 749.82 778.03 739.56 754.77 0.0M
2023-01-10 752.28 766.70 746.38 749.82 0.0M
2023-01-09 736.24 768.03 736.24 752.28 0.0M
2023-01-06 682.06 736.99 677.33 736.06 0.0M
2023-01-05 717.48 717.57 661.80 682.06 0.0M
2023-01-04 693.18 740.38 693.18 717.48 0.0M
2023-01-03 657.28 710.99 657.28 693.18 0.0M