Philadelphia Gold/Silver (XAU)

🏛️ 미국 →
291.23
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
2022-12-30 121.49 121.83 119.89 120.86 0.0M
2022-12-29 122.21 123.16 121.36 121.62 0.0M
2022-12-28 123.76 123.97 120.68 121.07 0.0M
2022-12-27 122.43 126.12 122.24 124.85 0.0M
2022-12-23 121.23 122.86 119.54 121.89 0.0M
2022-12-22 120.57 121.13 118.27 121.09 0.0M
2022-12-21 121.58 122.92 121.28 121.92 0.0M
2022-12-20 117.56 121.36 117.37 120.62 0.0M
2022-12-19 118.30 118.56 115.17 115.67 0.0M
2022-12-16 116.35 118.62 115.61 117.58 0.0M
2022-12-15 119.05 119.46 116.86 116.89 0.0M
2022-12-14 122.69 123.25 120.28 122.02 0.0M
2022-12-13 124.04 125.65 121.56 122.82 0.0M
2022-12-12 118.51 119.94 117.67 119.92 0.0M
2022-12-09 122.78 124.25 119.88 119.90 0.0M
2022-12-08 123.44 123.52 121.39 121.77 0.0M
2022-12-07 120.67 122.70 120.56 121.56 0.0M
2022-12-06 121.93 122.35 119.16 119.41 0.0M
2022-12-05 123.60 123.66 119.81 120.19 0.0M
2022-12-02 122.21 124.96 121.22 124.40 0.0M
2022-12-01 123.04 125.00 121.80 124.37 0.0M
2022-11-30 118.65 121.27 116.74 120.73 0.0M
2022-11-29 114.97 117.23 114.85 116.59 0.0M
2022-11-28 117.60 117.72 113.22 113.36 0.0M
2022-11-25 119.37 119.59 117.86 118.26 0.0M
2022-11-23 117.56 119.74 116.91 119.52 0.0M
2022-11-22 114.28 118.19 114.04 118.17 0.0M
2022-11-21 112.88 113.19 111.17 113.04 0.0M
2022-11-18 112.74 113.82 112.05 113.80 0.0M
2022-11-17 112.36 113.10 111.46 112.81 0.0M
2022-11-16 115.43 116.30 114.73 114.89 0.0M
2022-11-15 118.01 118.10 114.91 115.95 0.0M
2022-11-14 116.75 118.15 116.21 117.20 0.0M
2022-11-11 116.58 117.57 115.77 117.40 0.0M
2022-11-10 113.30 116.86 113.23 116.38 0.0M
2022-11-09 111.99 112.66 108.48 108.96 0.0M
2022-11-08 106.53 113.67 106.17 112.14 0.0M
2022-11-07 106.91 107.27 105.01 106.64 0.0M
2022-11-04 100.16 106.41 100.08 106.30 0.0M
2022-11-03 97.93 98.68 96.36 96.97 0.0M
2022-11-02 105.98 106.37 99.09 99.24 0.0M
2022-11-01 106.29 107.44 105.26 105.43 0.0M
2022-10-31 103.35 104.59 102.95 103.31 0.0M
2022-10-28 103.72 104.90 102.87 104.88 0.0M
2022-10-27 106.86 107.84 105.58 105.65 0.0M
2022-10-26 105.58 108.68 105.56 107.12 0.0M
2022-10-25 102.40 104.39 102.40 103.86 0.0M
2022-10-24 102.24 102.67 100.56 102.38 0.0M
2022-10-21 99.11 103.90 98.79 103.69 0.0M
2022-10-20 97.48 100.98 97.21 98.65 0.0M
2022-10-19 98.20 98.35 96.67 97.28 0.0M
2022-10-18 100.15 100.75 98.67 99.98 0.0M
2022-10-17 99.04 100.66 98.88 99.08 0.0M
2022-10-14 100.19 100.41 96.13 96.42 0.0M
2022-10-13 98.62 101.36 95.32 100.96 0.0M
2022-10-12 100.80 102.40 100.05 101.83 0.0M
2022-10-11 101.98 104.04 100.58 101.08 0.0M
2022-10-10 102.02 103.82 101.50 101.89 0.0M
2022-10-07 107.08 107.29 103.22 103.31 0.0M
2022-10-06 106.72 108.60 105.90 108.38 0.0M
2022-10-05 106.62 107.33 104.61 107.28 0.0M
2022-10-04 107.85 110.47 107.32 108.90 0.0M
2022-10-03 102.67 106.00 102.63 106.00 0.0M
2022-09-30 99.28 103.01 98.63 100.91 0.0M
2022-09-29 97.73 99.45 96.23 99.35 0.0M
2022-09-28 93.74 98.29 93.67 98.17 0.0M
2022-09-27 93.14 94.34 91.83 92.06 0.0M
2022-09-26 93.11 94.37 90.08 91.40 0.0M
2022-09-23 96.73 96.76 92.51 93.81 0.0M
2022-09-22 100.37 101.58 98.66 99.03 0.0M
2022-09-21 100.37 102.45 98.12 99.53 0.0M
2022-09-20 100.78 100.78 98.69 99.72 0.0M
2022-09-19 98.37 102.49 98.32 102.42 0.0M
2022-09-16 97.79 101.24 96.75 99.76 0.0M
2022-09-15 101.13 102.45 98.30 99.18 0.0M
2022-09-14 102.86 103.85 101.97 102.26 0.0M
2022-09-13 103.48 105.03 102.14 102.38 0.0M
2022-09-12 107.11 107.67 105.93 106.58 0.0M
2022-09-09 103.65 105.06 103.10 105.00 0.0M
2022-09-08 99.79 102.07 99.54 102.07 0.0M
2022-09-07 96.50 101.16 95.88 100.68 0.0M
2022-09-06 98.78 100.23 96.78 97.08 0.0M
2022-09-02 96.81 99.78 95.83 98.07 0.0M
2022-09-01 95.98 96.31 94.42 94.71 0.0M
2022-08-31 98.84 99.83 98.05 98.05 0.0M
2022-08-30 102.07 102.24 98.93 99.61 0.0M
2022-08-29 102.93 104.66 102.06 102.51 0.0M
2022-08-26 109.05 109.24 103.07 103.84 0.0M
2022-08-25 108.65 108.83 107.26 108.77 0.0M
2022-08-24 105.51 107.79 104.96 107.77 0.0M
2022-08-23 104.58 108.20 104.55 106.22 0.0M
2022-08-22 102.90 104.18 102.21 103.92 0.0M
2022-08-19 105.81 105.84 103.91 104.07 0.0M
2022-08-18 106.25 107.19 105.87 106.73 0.0M
2022-08-17 109.17 109.24 105.60 106.00 0.0M
2022-08-16 109.29 110.22 108.26 110.10 0.0M
2022-08-15 109.23 109.80 107.91 109.54 0.0M
2022-08-12 109.83 111.82 109.76 111.62 0.0M
2022-08-11 111.71 112.77 109.25 109.43 0.0M
2022-08-10 111.44 113.60 110.76 111.80 0.0M
2022-08-09 111.52 111.55 108.68 110.46 0.0M
2022-08-08 109.91 111.94 109.91 110.67 0.0M
2022-08-05 105.96 108.02 104.34 108.00 0.0M
2022-08-04 105.64 109.58 105.03 108.18 0.0M
2022-08-03 106.92 106.96 103.65 104.56 0.0M
2022-08-02 108.66 110.47 106.42 106.48 0.0M
2022-08-01 109.22 109.22 107.13 107.98 0.0M
2022-07-29 107.51 109.29 105.25 108.73 0.0M
2022-07-28 107.29 108.29 105.34 107.02 0.0M
2022-07-27 102.31 104.72 101.14 104.19 0.0M
2022-07-26 101.17 102.75 101.09 102.25 0.0M
2022-07-25 103.15 103.22 99.81 100.65 0.0M
2022-07-22 105.99 107.96 102.72 103.06 0.0M
2022-07-21 103.00 105.14 102.28 104.39 0.0M
2022-07-20 105.77 107.00 103.01 103.02 0.0M
2022-07-19 105.13 107.06 104.62 105.87 0.0M
2022-07-18 105.21 106.81 104.64 104.65 0.0M
2022-07-15 103.99 104.18 101.16 103.24 0.0M
2022-07-14 104.16 104.63 100.56 103.44 0.0M
2022-07-13 105.03 110.21 104.59 108.27 0.0M
2022-07-12 106.93 108.44 104.89 105.66 0.0M
2022-07-11 107.59 109.70 107.44 107.60 0.0M
2022-07-08 110.32 111.18 107.87 108.97 0.0M
2022-07-07 109.00 111.58 108.71 109.74 0.0M
2022-07-06 108.25 108.88 104.54 107.79 0.0M
2022-07-05 112.59 112.60 105.96 108.15 0.0M
2022-07-01 109.63 114.76 108.77 114.10 0.0M
2022-06-30 114.78 115.27 110.78 111.12 0.0M
2022-06-29 118.63 118.88 114.57 115.79 0.0M
2022-06-28 120.90 121.00 116.88 117.05 0.0M
2022-06-27 119.33 120.55 117.88 120.25 0.0M
2022-06-24 115.84 119.51 114.59 119.34 0.0M
2022-06-23 119.60 120.91 114.78 115.80 0.0M
2022-06-22 121.94 123.77 120.27 120.28 0.0M
2022-06-21 121.28 124.62 121.27 122.86 0.0M
2022-06-17 122.87 122.98 120.40 121.42 0.0M
2022-06-16 120.67 124.37 118.39 123.32 0.0M
2022-06-15 122.73 124.17 118.80 121.90 0.0M
2022-06-14 123.62 123.67 119.23 120.61 0.0M
2022-06-13 129.49 129.89 123.65 123.74 0.0M
2022-06-10 125.61 133.84 124.13 132.92 0.0M
2022-06-09 130.88 131.04 127.15 127.15 0.0M
2022-06-08 132.35 133.28 131.06 132.06 0.0M
2022-06-07 131.91 133.53 131.31 132.99 0.0M
2022-06-06 134.64 135.23 131.26 132.26 0.0M
2022-06-03 135.31 136.55 133.13 133.59 0.0M
2022-06-02 131.81 137.40 131.70 136.78 0.0M
2022-06-01 129.65 130.94 128.19 129.79 0.0M
2022-05-31 132.74 134.54 127.83 128.76 0.0M
2022-05-27 132.71 132.97 131.02 132.09 0.0M
2022-05-26 131.12 132.73 130.31 131.28 0.0M
2022-05-25 130.84 132.05 129.78 131.63 0.0M
2022-05-24 130.89 133.05 129.29 132.47 0.0M
2022-05-23 132.23 132.32 129.03 130.43 0.0M
2022-05-20 130.47 130.49 127.39 129.52 0.0M
2022-05-19 125.93 131.27 125.88 130.04 0.0M
2022-05-18 126.91 127.04 123.38 123.46 0.0M
2022-05-17 127.67 128.69 125.82 127.32 0.0M
2022-05-16 124.87 126.49 124.50 125.81 0.0M
2022-05-13 121.80 126.13 121.70 124.87 0.0M
2022-05-12 125.62 125.85 119.77 122.19 0.0M
2022-05-11 130.39 132.86 127.61 128.01 0.0M
2022-05-10 132.04 132.57 126.28 128.38 0.0M
2022-05-09 134.38 135.55 129.76 129.96 0.0M
2022-05-06 139.38 140.38 137.59 138.51 0.0M
2022-05-05 147.12 147.23 138.50 140.48 0.0M
2022-05-04 142.77 146.35 141.27 145.99 0.0M
2022-05-03 141.11 144.54 141.11 143.08 0.0M
2022-05-02 139.54 140.56 136.79 140.51 0.0M
2022-04-29 146.06 147.34 142.49 142.61 0.0M
2022-04-28 141.21 144.55 140.25 144.08 0.0M
2022-04-27 142.25 144.08 141.01 141.21 0.0M
2022-04-26 146.32 146.93 141.88 141.92 0.0M
2022-04-25 146.31 147.63 142.01 145.80 0.0M
2022-04-22 153.96 154.90 150.19 151.14 0.0M
2022-04-21 163.26 163.38 154.81 156.48 0.0M
2022-04-20 163.36 165.63 161.53 165.22 0.0M
2022-04-19 165.20 166.77 162.60 163.55 0.0M
2022-04-18 169.76 171.43 167.72 167.76 0.0M
2022-04-14 166.85 168.55 165.39 167.76 0.0M
2022-04-13 165.61 168.17 164.85 167.62 0.0M
2022-04-12 164.82 167.05 162.96 163.96 0.0M
2022-04-11 165.96 166.76 161.15 162.77 0.0M
2022-04-08 161.12 164.33 161.03 163.67 0.0M
2022-04-07 158.33 160.94 157.65 159.92 0.0M
2022-04-06 159.15 159.72 156.29 157.99 0.0M
2022-04-05 162.98 165.34 157.40 158.09 0.0M
2022-04-04 163.91 164.64 160.17 162.25 0.0M
2022-04-01 157.74 163.33 157.74 163.20 0.0M
2022-03-31 159.75 161.24 158.40 158.42 0.0M
2022-03-30 158.40 160.62 158.29 159.71 0.0M
2022-03-29 152.58 157.51 151.30 157.48 0.0M
2022-03-28 158.12 158.65 155.40 156.16 0.0M
2022-03-25 159.10 160.86 158.57 160.79 0.0M
2022-03-24 161.91 164.22 160.06 160.60 0.0M
2022-03-23 158.96 160.86 157.54 160.55 0.0M
2022-03-22 158.85 158.86 155.58 157.44 0.0M
2022-03-21 156.79 161.02 156.79 159.15 0.0M
2022-03-18 155.74 157.51 154.58 155.80 0.0M
2022-03-17 155.43 159.94 155.32 156.95 0.0M
2022-03-16 152.57 154.10 149.50 153.08 0.0M
2022-03-15 148.02 154.65 148.02 153.12 0.0M
2022-03-14 155.41 155.92 149.94 151.78 0.0M
2022-03-11 157.19 159.89 155.58 158.72 0.0M
2022-03-10 158.59 162.02 158.59 160.63 0.0M
2022-03-09 154.83 158.26 152.87 157.54 0.0M
2022-03-08 158.69 165.55 156.02 159.08 0.0M
2022-03-07 155.58 158.96 153.59 157.65 0.0M
2022-03-04 150.63 155.83 150.57 155.05 0.0M
2022-03-03 148.73 150.22 147.17 150.18 0.0M
2022-03-02 147.60 149.34 146.26 148.91 0.0M
2022-03-01 144.12 149.59 144.07 149.36 0.0M
2022-02-28 144.08 144.67 141.59 142.81 0.0M
2022-02-25 138.91 143.29 138.66 142.94 0.0M
2022-02-24 146.25 146.99 137.79 140.45 0.0M
2022-02-23 139.76 144.56 139.63 143.26 0.0M
2022-02-22 143.06 143.82 139.21 140.01 0.0M
2022-02-18 143.00 143.68 140.97 142.08 0.0M
2022-02-17 141.61 144.41 139.99 143.50 0.0M
2022-02-16 137.02 140.03 137.02 139.50 0.0M
2022-02-15 135.01 135.94 132.33 135.73 0.0M
2022-02-14 136.17 137.52 135.16 137.16 0.0M
2022-02-11 128.15 136.01 127.96 134.93 0.0M
2022-02-10 130.76 133.17 127.60 128.24 0.0M
2022-02-09 131.12 132.98 130.91 131.60 0.0M
2022-02-08 129.05 131.40 128.74 131.39 0.0M
2022-02-07 125.58 129.50 125.14 128.87 0.0M
2022-02-04 123.48 125.85 123.48 124.58 0.0M
2022-02-03 125.67 126.01 123.21 124.13 0.0M
2022-02-02 126.68 128.20 125.07 126.24 0.0M
2022-02-01 126.16 127.49 124.65 126.46 0.0M
2022-01-31 121.99 125.12 121.73 125.01 0.0M
2022-01-28 120.91 121.14 119.01 121.09 0.0M
2022-01-27 123.82 126.00 121.84 122.14 0.0M
2022-01-26 128.88 131.17 124.77 125.81 0.0M
2022-01-25 127.51 130.48 126.10 129.86 0.0M
2022-01-24 128.52 128.92 123.99 128.40 0.0M
2022-01-21 134.50 134.50 129.35 129.99 0.0M
2022-01-20 137.20 137.43 133.82 133.90 0.0M
2022-01-19 128.73 136.93 128.56 136.48 0.0M
2022-01-18 127.95 129.91 126.73 127.10 0.0M
2022-01-14 129.76 129.77 127.29 128.54 0.0M
2022-01-13 131.47 132.31 129.95 130.00 0.0M
2022-01-12 130.13 131.94 129.26 131.89 0.0M
2022-01-11 126.78 129.30 125.81 129.27 0.0M
2022-01-10 123.91 126.49 122.74 126.49 0.0M
2022-01-07 123.87 125.04 122.53 124.44 0.0M
2022-01-06 125.48 126.14 123.30 123.38 0.0M
2022-01-05 131.21 133.10 127.54 127.66 0.0M
2022-01-04 130.29 132.22 129.70 130.16 0.0M
2022-01-03 130.81 130.89 129.52 129.71 0.0M