GSCI Precious Metal (SPGSPM)

SPGSPM
🏛️ 미국 →
4,960.85
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 2,398.00 2,405.34 2,386.30 2,396.09 0.0M
2022-12-29 2,381.80 2,399.23 2,375.88 2,398.00 0.0M
2022-12-28 2,394.25 2,394.25 2,366.97 2,381.80 0.0M
2022-12-27 2,368.96 2,418.30 2,368.96 2,394.25 0.0M
2022-12-23 2,355.44 2,378.56 2,355.44 2,368.96 0.0M
2022-12-22 2,396.72 2,402.40 2,353.11 2,355.44 0.0M
2022-12-21 2,397.51 2,408.86 2,390.71 2,396.72 0.0M
2022-12-20 2,353.94 2,405.20 2,348.00 2,397.51 0.0M
2022-12-19 2,358.21 2,370.98 2,347.02 2,353.94 0.0M
2022-12-16 2,343.37 2,363.65 2,333.60 2,358.21 0.0M
2022-12-15 2,388.24 2,388.25 2,337.53 2,343.37 0.0M
2022-12-14 2,394.76 2,394.79 2,381.65 2,388.24 0.0M
2022-12-13 2,349.67 2,412.05 2,349.67 2,394.76 0.0M
2022-12-12 2,374.54 2,374.54 2,347.16 2,349.67 0.0M
2022-12-09 2,358.90 2,385.07 2,357.04 2,374.54 0.0M
2022-12-08 2,351.47 2,366.73 2,344.01 2,358.90 0.0M
2022-12-07 2,327.11 2,355.79 2,324.05 2,351.47 0.0M
2022-12-06 2,326.65 2,343.68 2,324.24 2,327.11 0.0M
2022-12-05 2,368.48 2,387.61 2,325.36 2,326.65 0.0M
2022-12-02 2,370.90 2,374.30 2,340.13 2,368.48 0.0M
2022-12-01 2,294.95 2,375.32 2,294.95 2,370.90 0.0M
2022-11-30 2,295.91 2,319.96 2,292.37 2,294.95 0.0M
2022-11-29 2,282.48 2,307.62 2,281.00 2,295.91 0.0M
2022-11-28 2,303.68 2,316.49 2,282.40 2,282.84 0.0M
2022-11-25 2,292.94 2,313.12 2,291.83 2,303.68 0.0M
2022-11-23 2,283.31 2,297.40 2,265.39 2,292.94 0.0M
2022-11-22 2,281.37 2,299.36 2,281.08 2,283.31 0.0M
2022-11-21 2,299.70 2,300.77 2,272.58 2,281.37 0.0M
2022-11-18 2,309.73 2,321.16 2,295.13 2,299.70 0.0M
2022-11-17 2,331.02 2,332.74 2,300.32 2,309.73 0.0M
2022-11-16 2,331.40 2,350.56 2,327.06 2,331.02 0.0M
2022-11-15 2,336.30 2,353.02 2,324.43 2,331.40 0.0M
2022-11-14 2,323.16 2,337.81 2,306.33 2,336.30 0.0M
2022-11-11 2,304.99 2,326.14 2,300.57 2,323.16 0.0M
2022-11-10 2,250.43 2,306.72 2,239.90 2,301.36 0.0M
2022-11-09 2,251.25 2,264.46 2,237.24 2,246.80 0.0M
2022-11-08 2,199.86 2,254.80 2,180.74 2,247.63 0.0M
2022-11-07 2,189.55 2,203.15 2,179.04 2,196.25 0.0M
2022-11-04 2,119.03 2,188.39 2,119.03 2,186.67 0.0M
2022-11-03 2,143.20 2,143.20 2,098.46 2,119.03 0.0M
2022-11-02 2,143.59 2,159.78 2,141.17 2,143.20 0.0M
2022-11-01 2,127.40 2,159.39 2,119.65 2,143.59 0.0M
2022-10-31 2,132.51 2,137.21 2,119.89 2,127.40 0.0M
2022-10-28 2,160.55 2,167.86 2,126.47 2,132.51 0.0M
2022-10-27 2,164.71 2,172.72 2,150.48 2,160.55 0.0M
2022-10-26 2,150.12 2,179.35 2,143.62 2,164.71 0.0M
2022-10-25 2,143.89 2,160.72 2,125.45 2,150.12 0.0M
2022-10-24 2,145.23 2,172.47 2,134.85 2,143.89 0.0M
2022-10-21 2,118.41 2,149.16 2,096.63 2,145.23 0.0M
2022-10-20 2,111.98 2,136.22 2,100.70 2,118.41 0.0M
2022-10-19 2,139.88 2,146.18 2,109.57 2,111.98 0.0M
2022-10-18 2,150.75 2,154.04 2,133.16 2,139.88 0.0M
2022-10-17 2,126.36 2,164.34 2,126.36 2,150.75 0.0M
2022-10-14 2,168.10 2,170.13 2,122.60 2,126.36 0.0M
2022-10-13 2,168.89 2,185.62 2,129.91 2,168.10 0.0M
2022-10-12 2,184.50 2,184.50 2,158.60 2,168.89 0.0M
2022-10-11 2,173.09 2,192.02 2,160.56 2,184.50 0.0M
2022-10-10 2,219.78 2,219.78 2,169.26 2,173.09 0.0M
2022-10-07 2,237.46 2,241.81 2,206.91 2,219.78 0.0M
2022-10-06 2,236.28 2,255.17 2,229.01 2,237.46 0.0M
2022-10-05 2,253.37 2,259.93 2,216.72 2,236.28 0.0M
2022-10-04 2,214.60 2,264.96 2,214.60 2,253.37 0.0M
2022-10-03 2,163.44 2,220.66 2,160.67 2,214.60 0.0M
2022-09-30 2,156.10 2,179.22 2,155.19 2,163.44 0.0M
2022-09-29 2,159.46 2,162.23 2,131.46 2,156.10 0.0M
2022-09-28 2,114.11 2,161.47 2,093.57 2,159.46 0.0M
2022-09-27 2,112.28 2,134.85 2,110.33 2,114.11 0.0M
2022-09-26 2,142.81 2,144.32 2,105.91 2,112.28 0.0M
2022-09-23 2,180.06 2,184.97 2,133.32 2,142.81 0.0M
2022-09-22 2,172.30 2,197.18 2,155.98 2,180.06 0.0M
2022-09-21 2,163.85 2,185.22 2,162.92 2,172.30 0.0M
2022-09-20 2,174.00 2,188.30 2,159.44 2,163.85 0.0M
2022-09-19 2,180.48 2,189.65 2,160.57 2,174.00 0.0M
2022-09-16 2,172.03 2,188.53 2,149.14 2,180.48 0.0M
2022-09-15 2,210.07 2,211.47 2,161.01 2,172.03 0.0M
2022-09-14 2,215.28 2,222.46 2,207.12 2,212.54 0.0M
2022-09-13 2,252.61 2,255.60 2,208.79 2,221.52 0.0M
2022-09-12 2,227.32 2,260.18 2,220.10 2,252.61 0.0M
2022-09-09 2,214.11 2,241.70 2,214.11 2,227.32 0.0M
2022-09-08 2,221.20 2,238.83 2,205.37 2,214.11 0.0M
2022-09-07 2,200.06 2,224.68 2,185.28 2,221.20 0.0M
2022-09-06 2,211.21 2,232.18 2,198.00 2,200.06 0.0M
2022-09-02 2,193.35 2,222.02 2,188.93 2,211.21 0.0M
2022-09-01 2,215.46 2,215.46 2,178.96 2,193.35 0.0M
2022-08-31 2,231.49 2,234.39 2,208.32 2,215.46 0.0M
2022-08-30 2,251.18 2,255.04 2,227.06 2,231.49 0.0M
2022-08-29 2,252.88 2,261.67 2,226.98 2,251.18 0.0M
2022-08-26 2,281.75 2,281.75 2,248.18 2,252.88 0.0M
2022-08-25 2,268.18 2,291.82 2,268.18 2,281.75 0.0M
2022-08-24 2,268.03 2,278.90 2,259.86 2,268.18 0.0M
2022-08-23 2,252.81 2,277.59 2,244.51 2,269.33 0.0M
2022-08-22 2,271.89 2,271.89 2,240.69 2,252.81 0.0M
2022-08-19 2,285.68 2,286.96 2,266.57 2,271.89 0.0M
2022-08-18 2,294.97 2,307.41 2,282.64 2,285.68 0.0M
2022-08-17 2,313.95 2,323.45 2,291.27 2,294.97 0.0M
2022-08-16 2,325.96 2,325.96 2,307.63 2,313.95 0.0M
2022-08-15 2,350.88 2,354.92 2,312.08 2,325.96 0.0M
2022-08-12 2,337.57 2,354.53 2,327.72 2,350.88 0.0M
2022-08-11 2,349.21 2,349.21 2,328.23 2,337.57 0.0M
2022-08-10 2,344.62 2,361.53 2,333.25 2,348.90 0.0M
2022-08-09 2,337.31 2,351.63 2,330.45 2,344.31 0.0M
2022-08-08 2,312.64 2,339.33 2,307.00 2,337.00 0.0M
2022-08-05 2,333.68 2,339.83 2,296.13 2,312.33 0.0M
2022-08-04 2,295.12 2,335.47 2,295.12 2,333.37 0.0M
2022-08-03 2,313.28 2,313.28 2,286.84 2,295.12 0.0M
2022-08-02 2,313.21 2,334.94 2,308.43 2,313.28 0.0M
2022-08-01 2,304.57 2,319.49 2,294.99 2,313.21 0.0M
2022-07-29 2,286.38 2,307.79 2,286.38 2,304.57 0.0M
2022-07-28 2,236.10 2,290.93 2,236.10 2,286.38 0.0M
2022-07-27 2,233.32 2,241.70 2,221.98 2,236.10 0.0M
2022-07-26 2,232.85 2,243.63 2,224.19 2,233.32 0.0M
2022-07-25 2,245.46 2,254.24 2,224.87 2,232.85 0.0M
2022-07-22 2,230.01 2,260.12 2,227.59 2,245.46 0.0M
2022-07-21 2,213.47 2,233.89 2,182.85 2,230.01 0.0M
2022-07-20 2,226.18 2,231.82 2,212.25 2,213.47 0.0M
2022-07-19 2,227.60 2,234.61 2,216.45 2,226.18 0.0M
2022-07-18 2,218.02 2,242.61 2,218.02 2,227.60 0.0M
2022-07-15 2,218.02 2,229.24 2,208.25 2,218.02 0.0M
2022-07-14 2,262.77 2,262.77 2,203.72 2,218.02 0.0M
2022-07-13 2,243.17 2,269.48 2,217.34 2,258.18 0.0M
2022-07-12 2,248.41 2,260.40 2,233.43 2,238.58 0.0M
2022-07-11 2,257.34 2,258.27 2,242.85 2,243.84 0.0M
2022-07-08 2,249.17 2,264.73 2,234.95 2,252.79 0.0M
2022-07-07 2,240.63 2,256.94 2,237.41 2,244.69 0.0M
2022-07-06 2,272.51 2,282.62 2,232.88 2,240.63 0.0M
2022-07-05 2,322.36 2,340.04 2,271.15 2,272.51 0.0M
2022-07-01 2,336.19 2,336.19 2,297.42 2,322.36 0.0M
2022-06-30 2,352.14 2,361.72 2,329.94 2,336.19 0.0M
2022-06-29 2,357.86 2,375.21 2,346.90 2,352.14 0.0M
2022-06-28 2,365.32 2,373.88 2,356.79 2,357.86 0.0M
2022-06-27 2,371.51 2,389.82 2,362.67 2,365.32 0.0M
2022-06-24 2,370.23 2,375.28 2,351.49 2,371.51 0.0M
2022-06-23 2,384.50 2,396.77 2,365.33 2,370.23 0.0M
2022-06-22 2,388.59 2,399.74 2,367.14 2,384.50 0.0M
2022-06-21 2,388.97 2,398.91 2,380.21 2,388.59 0.0M
2022-06-17 2,402.92 2,409.86 2,387.04 2,388.97 0.0M
2022-06-16 2,362.41 2,409.95 2,358.71 2,402.92 0.0M
2022-06-15 2,350.53 2,386.63 2,345.00 2,362.41 0.0M
2022-06-14 2,375.21 2,377.78 2,346.02 2,350.53 0.0M
2022-06-13 2,433.57 2,440.19 2,364.25 2,375.21 0.0M
2022-06-10 2,405.49 2,439.04 2,369.23 2,433.38 0.0M
2022-06-09 2,412.03 2,414.42 2,390.20 2,405.30 0.0M
2022-06-08 2,407.98 2,420.43 2,398.09 2,412.30 0.0M
2022-06-07 2,397.01 2,412.80 2,389.88 2,407.78 0.0M
2022-06-06 2,402.59 2,420.41 2,395.99 2,396.82 0.0M
2022-06-03 2,431.31 2,440.69 2,402.21 2,402.59 0.0M
2022-06-02 2,400.90 2,435.08 2,397.03 2,431.31 0.0M
2022-06-01 2,398.23 2,406.39 2,374.63 2,400.90 0.0M
2022-05-31 2,412.99 2,414.92 2,391.65 2,398.23 0.0M
2022-05-27 2,407.53 2,426.33 2,405.29 2,412.87 0.0M
2022-05-26 2,404.91 2,413.42 2,396.77 2,407.53 0.0M
2022-05-25 2,429.14 2,431.51 2,398.13 2,404.91 0.0M
2022-05-24 2,405.06 2,433.70 2,404.27 2,429.14 0.0M
2022-05-23 2,398.08 2,429.21 2,398.08 2,405.06 0.0M
2022-05-20 2,399.77 2,408.67 2,384.72 2,398.08 0.0M
2022-05-19 2,366.14 2,407.83 2,354.93 2,399.77 0.0M
2022-05-18 2,370.60 2,374.84 2,353.52 2,366.14 0.0M
2022-05-17 2,363.85 2,391.76 2,363.85 2,371.77 0.0M
2022-05-16 2,351.64 2,366.57 2,323.30 2,363.85 0.0M
2022-05-13 2,369.10 2,373.97 2,333.33 2,351.64 0.0M
2022-05-12 2,411.91 2,417.82 2,362.86 2,369.10 0.0M
2022-05-11 2,393.79 2,417.99 2,379.37 2,410.19 0.0M
2022-05-10 2,416.75 2,426.05 2,389.35 2,392.05 0.0M
2022-05-09 2,449.16 2,449.16 2,410.41 2,415.03 0.0M
2022-05-06 2,439.80 2,461.21 2,424.59 2,447.41 0.0M
2022-05-05 2,429.54 2,486.99 2,429.54 2,438.09 0.0M
2022-05-04 2,434.35 2,435.96 2,419.20 2,429.54 0.0M
2022-05-03 2,425.27 2,445.12 2,407.96 2,434.35 0.0M
2022-05-02 2,487.04 2,487.04 2,410.16 2,425.27 0.0M
2022-04-29 2,463.99 2,503.01 2,463.99 2,487.04 0.0M
2022-04-28 2,464.24 2,470.61 2,439.42 2,463.99 0.0M
2022-04-27 2,483.24 2,489.81 2,455.24 2,464.24 0.0M
2022-04-26 2,475.13 2,494.81 2,474.72 2,483.24 0.0M
2022-04-25 2,526.24 2,526.24 2,468.78 2,475.13 0.0M
2022-04-22 2,546.53 2,558.22 2,518.09 2,526.24 0.0M
2022-04-21 2,561.91 2,566.86 2,535.04 2,546.53 0.0M
2022-04-20 2,567.17 2,567.17 2,542.50 2,561.91 0.0M
2022-04-19 2,607.18 2,607.18 2,557.92 2,567.17 0.0M
2022-04-18 2,589.03 2,629.80 2,589.03 2,607.18 0.0M
2022-04-14 2,600.74 2,603.61 2,573.96 2,589.03 0.0M
2022-04-13 2,590.72 2,605.02 2,577.18 2,603.92 0.0M
2022-04-12 2,550.05 2,598.41 2,550.05 2,590.56 0.0M
2022-04-11 2,545.22 2,585.32 2,542.14 2,549.90 0.0M
2022-04-08 2,534.96 2,553.06 2,525.89 2,545.05 0.0M
2022-04-07 2,514.64 2,538.17 2,514.03 2,534.79 0.0M
2022-04-06 2,520.44 2,531.21 2,506.81 2,514.48 0.0M
2022-04-05 2,528.66 2,551.13 2,512.24 2,520.44 0.0M
2022-04-04 2,517.19 2,539.64 2,512.79 2,528.66 0.0M
2022-04-01 2,557.76 2,557.76 2,514.25 2,517.19 0.0M
2022-03-31 2,539.89 2,559.06 2,516.69 2,557.76 0.0M
2022-03-30 2,511.31 2,546.07 2,511.31 2,539.89 0.0M
2022-03-29 2,547.45 2,547.45 2,475.42 2,511.31 0.0M
2022-03-28 2,569.51 2,575.22 2,530.16 2,547.45 0.0M
2022-03-25 2,581.93 2,586.08 2,554.54 2,569.51 0.0M
2022-03-24 2,544.90 2,588.97 2,544.90 2,581.93 0.0M
2022-03-23 2,523.27 2,545.30 2,515.09 2,544.90 0.0M
2022-03-22 2,536.98 2,551.20 2,508.50 2,523.27 0.0M
2022-03-21 2,533.62 2,548.82 2,520.71 2,536.98 0.0M
2022-03-18 2,555.86 2,559.18 2,525.84 2,533.62 0.0M
2022-03-17 2,506.69 2,565.72 2,506.69 2,555.86 0.0M
2022-03-16 2,535.28 2,535.28 2,501.46 2,506.69 0.0M
2022-03-15 2,572.99 2,572.99 2,506.97 2,535.28 0.0M
2022-03-14 2,609.93 2,609.93 2,561.21 2,572.99 0.0M
2022-03-11 2,628.70 2,629.60 2,578.41 2,609.93 0.0M
2022-03-10 2,608.31 2,644.05 2,592.10 2,627.73 0.0M
2022-03-09 2,683.32 2,716.16 2,602.94 2,607.48 0.0M
2022-03-08 2,614.65 2,727.82 2,601.43 2,682.51 0.0M
2022-03-07 2,580.07 2,632.31 2,574.39 2,613.87 0.0M
2022-03-04 2,537.25 2,582.34 2,532.63 2,579.29 0.0M
2022-03-03 2,521.01 2,546.82 2,521.01 2,537.25 0.0M
2022-03-02 2,549.91 2,556.78 2,511.78 2,521.01 0.0M
2022-03-01 2,487.16 2,551.81 2,487.16 2,549.91 0.0M
2022-02-28 2,468.17 2,513.96 2,468.17 2,487.16 0.0M
2022-02-25 2,520.82 2,520.82 2,463.73 2,468.17 0.0M
2022-02-24 2,500.95 2,589.23 2,500.95 2,520.82 0.0M
2022-02-23 2,494.95 2,503.88 2,473.49 2,500.95 0.0M
2022-02-22 2,482.75 2,503.83 2,474.86 2,494.95 0.0M
2022-02-18 2,484.16 2,487.81 2,466.37 2,482.75 0.0M
2022-02-17 2,445.50 2,486.43 2,441.76 2,484.16 0.0M
2022-02-16 2,424.79 2,446.40 2,419.42 2,445.50 0.0M
2022-02-15 2,445.51 2,461.03 2,410.72 2,424.79 0.0M
2022-02-14 2,430.87 2,450.26 2,422.50 2,445.51 0.0M
2022-02-11 2,404.48 2,422.47 2,380.08 2,408.49 0.0M
2022-02-10 2,401.57 2,413.36 2,383.00 2,404.38 0.0M
2022-02-09 2,389.78 2,401.94 2,386.21 2,401.48 0.0M
2022-02-08 2,381.25 2,391.71 2,371.52 2,389.70 0.0M
2022-02-07 2,358.53 2,381.32 2,358.53 2,381.16 0.0M
2022-02-04 2,353.07 2,369.15 2,336.64 2,358.45 0.0M
2022-02-03 2,363.76 2,363.76 2,331.72 2,353.07 0.0M
2022-02-02 2,352.25 2,366.41 2,344.77 2,363.76 0.0M
2022-02-01 2,344.18 2,366.34 2,344.18 2,352.25 0.0M
2022-01-31 2,331.70 2,350.28 2,330.46 2,344.18 0.0M
2022-01-28 2,345.43 2,352.53 2,325.35 2,331.70 0.0M
2022-01-27 2,400.55 2,400.55 2,342.16 2,345.43 0.0M
2022-01-26 2,428.54 2,428.54 2,398.97 2,400.55 0.0M
2022-01-25 2,414.84 2,429.65 2,406.00 2,428.54 0.0M
2022-01-24 2,408.26 2,423.07 2,398.84 2,414.84 0.0M
2022-01-21 2,425.02 2,425.02 2,404.39 2,408.26 0.0M
2022-01-20 2,420.77 2,431.09 2,412.04 2,425.02 0.0M
2022-01-19 2,377.19 2,421.14 2,373.38 2,420.77 0.0M
2022-01-18 2,376.16 2,387.71 2,361.64 2,377.19 0.0M
2022-01-14 2,384.42 2,394.90 2,373.03 2,376.16 0.0M
2022-01-13 2,391.83 2,393.25 2,371.94 2,384.42 0.0M
2022-01-12 2,376.84 2,391.94 2,370.74 2,391.23 0.0M
2022-01-11 2,349.48 2,376.80 2,349.48 2,376.24 0.0M
2022-01-10 2,346.70 2,353.02 2,336.23 2,348.88 0.0M
2022-01-07 2,334.18 2,347.31 2,322.74 2,346.10 0.0M
2022-01-06 2,385.85 2,385.85 2,328.53 2,333.63 0.0M
2022-01-05 2,372.32 2,393.21 2,368.46 2,385.85 0.0M
2022-01-04 2,352.74 2,375.95 2,350.03 2,372.32 0.0M
2022-01-03 2,391.82 2,396.36 2,350.59 2,352.74 0.0M