PHLX Gold Silver Settlement (XAG)

🏛️ 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
2025-09-26 291.23 291.23 291.23 291.23 0.0M
2025-09-25 284.86 284.86 284.86 284.86 0.0M
2025-09-24 282.16 282.16 282.16 282.16 0.0M
2025-09-23 291.98 291.98 291.98 291.98 0.0M
2025-09-22 291.07 291.07 291.07 291.07 0.0M
2025-09-19 283.70 283.70 283.70 283.70 0.0M
2025-09-18 270.81 270.81 270.81 270.81 0.0M
2025-09-17 270.30 270.30 270.30 270.30 0.0M
2025-09-16 271.48 271.48 271.48 271.48 0.0M
2025-09-15 277.84 277.84 277.84 277.84 0.0M
2025-09-12 272.99 272.99 272.99 272.99 0.0M
2025-09-11 273.77 273.77 273.77 273.77 0.0M
2025-09-10 269.32 269.32 269.32 269.32 0.0M
2025-09-09 262.81 262.81 262.81 262.81 0.0M
2025-09-08 265.93 265.93 265.93 265.93 0.0M
2025-09-05 261.02 261.02 261.02 261.02 0.0M
2025-09-04 254.66 254.66 254.66 254.66 0.0M
2025-09-03 257.07 257.07 257.07 257.07 0.0M
2025-09-02 255.05 255.05 255.05 255.05 0.0M
2025-08-29 249.08 249.08 249.08 249.08 0.0M
2025-08-28 242.22 242.22 242.22 242.22 0.0M
2025-08-27 243.32 243.32 243.32 243.32 0.0M
2025-08-26 244.06 244.06 244.06 244.06 0.0M
2025-08-25 239.40 239.40 239.40 239.40 0.0M
2025-08-22 239.23 239.23 239.23 239.23 0.0M
2025-08-21 234.99 234.99 234.99 234.99 0.0M
2025-08-20 230.27 230.27 230.27 230.27 0.0M
2025-08-19 225.29 225.29 225.29 225.29 0.0M
2025-08-18 231.37 231.37 231.37 231.37 0.0M
2025-08-15 231.43 231.43 231.43 231.43 0.0M
2025-08-14 229.37 229.37 229.37 229.37 0.0M
2025-08-13 231.42 231.42 231.42 231.42 0.0M
2025-08-12 231.95 231.95 231.95 231.95 0.0M
2025-08-11 229.26 229.26 229.26 229.26 0.0M
2025-08-08 230.30 230.30 230.30 230.30 0.0M
2025-08-07 229.40 229.40 229.40 229.40 0.0M
2025-08-06 224.93 224.93 224.93 224.93 0.0M
2025-08-05 221.91 221.91 221.91 221.91 0.0M
2025-08-04 215.77 215.77 215.77 215.77 0.0M
2025-08-01 206.50 206.50 206.50 206.50 0.0M
2025-07-31 204.21 204.21 204.21 204.21 0.0M
2025-07-30 204.07 204.07 204.07 204.07 0.0M
2025-07-29 211.13 211.13 211.13 211.13 0.0M
2025-07-28 209.32 209.32 209.32 209.32 0.0M
2025-07-25 213.80 213.80 213.80 213.80 0.0M
2025-07-24 212.93 212.93 212.93 212.93 0.0M
2025-07-23 215.21 215.21 215.21 215.21 0.0M
2025-07-22 217.56 217.56 217.56 217.56 0.0M
2025-07-21 211.93 211.93 211.93 211.93 0.0M
2025-07-18 204.73 204.73 204.73 204.73 0.0M
2025-07-17 205.60 205.60 205.60 205.60 0.0M
2025-07-16 207.18 207.18 207.18 207.18 0.0M
2025-07-15 207.26 207.26 207.26 207.26 0.0M
2025-07-14 210.30 210.30 210.30 210.30 0.0M
2025-07-11 211.05 211.05 211.05 211.05 0.0M
2025-07-10 207.88 207.88 207.88 207.88 0.0M
2025-07-09 205.92 205.92 205.92 205.92 0.0M
2025-07-08 203.24 203.24 203.24 203.24 0.0M
2025-07-07 212.94 212.94 212.94 212.94 0.0M
2025-07-03 210.68 210.68 210.68 210.68 0.0M
2025-07-02 209.24 209.24 209.24 209.24 0.0M
2025-07-01 206.04 206.04 206.04 206.04 0.0M
2025-06-30 205.64 205.64 205.64 205.64 0.0M
2025-06-27 200.81 200.81 200.81 200.81 0.0M
2025-06-26 208.40 208.40 208.40 208.40 0.0M
2025-06-25 203.97 203.97 203.97 203.97 0.0M
2025-06-24 203.81 203.81 203.81 203.81 0.0M
2025-06-23 207.78 207.78 207.78 207.78 0.0M
2025-06-20 204.94 204.94 204.94 204.94 0.0M
2025-06-18 207.32 207.32 207.32 207.32 0.0M
2025-06-17 208.82 208.82 208.82 208.82 0.0M
2025-06-16 209.32 209.32 209.32 209.32 0.0M
2025-06-13 210.81 210.81 210.81 210.81 0.0M
2025-06-12 207.64 207.64 207.64 207.64 0.0M
2025-06-11 203.16 203.16 203.16 203.16 0.0M
2025-06-10 202.03 202.03 202.03 202.03 0.0M
2025-06-09 205.24 205.24 205.24 205.24 0.0M
2025-06-06 203.34 203.34 203.34 203.34 0.0M
2025-06-05 207.91 207.91 207.91 207.91 0.0M
2025-06-04 205.01 205.01 205.01 205.01 0.0M
2025-06-03 203.20 203.20 203.20 203.20 0.0M
2025-06-02 204.03 204.03 204.03 204.03 0.0M
2025-05-30 192.22 192.22 192.22 192.22 0.0M
2025-05-29 191.92 191.92 191.92 191.92 0.0M
2025-05-28 192.68 192.68 192.68 192.68 0.0M
2025-05-27 190.90 190.90 190.90 190.90 0.0M
2025-05-23 192.10 192.10 192.10 192.10 0.0M
2025-05-22 187.77 187.77 187.77 187.77 0.0M
2025-05-21 189.33 189.33 189.33 189.33 0.0M
2025-05-20 187.25 187.25 187.25 187.25 0.0M
2025-05-19 181.87 181.87 181.87 181.87 0.0M
2025-05-17 178.36 178.36 178.36 178.36 0.0M
2025-05-16 178.36 178.36 178.36 178.36 0.0M
2025-05-15 178.55 178.55 178.55 178.55 0.0M
2025-05-14 175.36 175.36 175.36 175.36 0.0M
2025-05-13 179.44 179.44 179.44 179.44 0.0M
2025-05-12 179.15 179.15 179.15 179.15 0.0M
2025-05-09 192.50 192.50 192.50 192.50 0.0M
2025-05-08 186.09 186.09 186.09 186.09 0.0M
2025-05-07 189.30 189.30 189.30 189.30 0.0M
2025-05-06 191.73 191.73 191.73 191.73 0.0M
2025-05-05 184.42 184.42 184.42 184.42 0.0M
2025-05-02 179.38 179.38 179.38 179.38 0.0M
2025-05-01 180.78 180.78 180.78 180.78 0.0M
2025-04-30 187.49 187.49 187.49 187.49 0.0M
2025-04-29 185.38 185.38 185.38 185.38 0.0M
2025-04-28 187.78 187.78 187.78 187.78 0.0M
2025-04-25 186.00 186.00 186.00 186.00 0.0M
2025-04-24 189.39 189.39 189.39 189.39 0.0M
2025-04-23 185.98 185.98 185.98 185.98 0.0M
2025-04-22 189.70 189.70 189.70 189.70 0.0M
2025-04-21 193.04 193.04 193.04 193.04 0.0M
2025-04-17 191.49 191.49 191.49 191.49 0.0M
2025-04-16 195.33 195.33 195.33 195.33 0.0M
2025-04-15 190.98 190.98 190.98 190.98 0.0M
2025-04-14 189.71 189.71 189.71 189.71 0.0M
2025-04-11 188.01 188.01 188.01 188.01 0.0M
2025-04-10 177.28 177.28 177.28 177.28 0.0M
2025-04-09 171.02 171.02 171.02 171.02 0.0M
2025-04-08 156.97 156.97 156.97 156.97 0.0M
2025-04-07 158.42 158.42 158.42 158.42 0.0M
2025-04-04 157.76 157.76 157.76 157.76 0.0M
2025-04-03 174.86 174.86 174.86 174.86 0.0M
2025-04-02 177.92 177.92 177.92 177.92 0.0M
2025-04-01 177.31 177.31 177.31 177.31 0.0M
2025-03-31 177.14 177.14 177.14 177.14 0.0M
2025-03-28 176.64 176.64 176.64 176.64 0.0M
2025-03-27 178.66 178.66 178.66 178.66 0.0M
2025-03-26 175.24 175.24 175.24 175.24 0.0M
2025-03-25 177.11 177.11 177.11 177.11 0.0M
2025-03-24 174.26 174.26 174.26 174.26 0.0M
2025-03-21 174.22 174.22 174.22 174.22 0.0M
2025-03-20 176.52 176.52 176.52 176.52 0.0M
2025-03-19 176.47 176.47 176.47 176.47 0.0M
2025-03-18 175.19 175.19 175.19 175.19 0.0M
2025-03-17 174.10 174.10 174.10 174.10 0.0M
2025-03-14 169.38 169.38 169.38 169.38 0.0M
2025-03-13 167.81 167.81 167.81 167.81 0.0M
2025-03-12 163.46 163.46 163.46 163.46 0.0M
2025-03-11 162.15 162.15 162.15 162.15 0.0M
2025-03-10 156.29 156.29 156.29 156.29 0.0M
2025-03-07 161.59 161.59 161.59 161.59 0.0M
2025-03-06 160.62 160.62 160.62 160.62 0.0M
2025-03-05 162.31 162.31 162.31 162.31 0.0M
2025-03-04 155.69 155.69 155.69 155.69 0.0M
2025-03-03 154.42 154.42 154.42 154.42 0.0M
2025-02-28 155.32 155.32 155.32 155.32 0.0M
2025-02-27 154.46 154.46 154.46 154.46 0.0M
2025-02-26 160.49 160.49 160.49 160.49 0.0M
2025-02-25 157.46 157.46 157.46 157.46 0.0M
2025-02-24 159.70 159.70 159.70 159.70 0.0M
2025-02-21 158.57 158.57 158.57 158.57 0.0M
2025-02-20 165.21 165.21 165.21 165.21 0.0M
2025-02-19 162.51 162.51 162.51 162.51 0.0M
2025-02-18 163.22 163.22 163.22 163.22 0.0M
2025-02-14 161.18 161.18 161.18 161.18 0.0M
2025-02-13 167.39 167.39 167.39 167.39 0.0M
2025-02-12 165.68 165.68 165.68 165.68 0.0M
2025-02-11 162.53 162.53 162.53 162.53 0.0M
2025-02-10 165.32 165.32 165.32 165.32 0.0M
2025-02-07 161.02 161.02 161.02 161.02 0.0M
2025-02-06 161.71 161.71 161.71 161.71 0.0M
2025-02-05 162.12 162.12 162.12 162.12 0.0M
2025-02-04 158.06 158.06 158.06 158.06 0.0M
2025-02-03 156.26 156.26 156.26 156.26 0.0M
2025-01-31 153.99 153.99 153.99 153.99 0.0M
2025-01-30 156.06 156.06 156.06 156.06 0.0M
2025-01-29 150.05 150.05 150.05 150.05 0.0M
2025-01-28 148.91 148.91 148.91 148.91 0.0M
2025-01-27 147.75 147.75 147.75 147.75 0.0M
2025-01-24 150.89 150.89 150.89 150.89 0.0M
2025-01-23 148.96 148.96 148.96 148.96 0.0M
2025-01-22 149.39 149.39 149.39 149.39 0.0M
2025-01-21 150.16 150.16 150.16 150.16 0.0M
2025-01-17 147.04 147.04 147.04 147.04 0.0M
2025-01-16 146.02 146.02 146.02 146.02 0.0M
2025-01-15 146.85 146.85 146.85 146.85 0.0M
2025-01-14 146.08 146.08 146.08 146.08 0.0M
2025-01-13 142.38 142.38 142.38 142.38 0.0M
2025-01-10 145.32 145.32 145.32 145.32 0.0M
2025-01-08 145.42 145.42 145.42 145.42 0.0M
2025-01-07 141.94 141.94 141.94 141.94 0.0M
2025-01-06 140.09 140.09 140.09 140.09 0.0M
2025-01-03 141.46 141.46 141.46 141.46 0.0M
2025-01-02 142.96 142.96 142.96 142.96 0.0M