SGI Smart WTI Long Invest (SGIXWTIL)

SGIXWTIL
🏛️ 미국 →
1,532.59
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
2021-12-31 1,163.49 1,175.70 1,143.96 1,147.47 0.0M
2021-12-30 1,168.09 1,181.36 1,156.19 1,171.14 0.0M
2021-12-29 1,159.25 1,180.16 1,150.25 1,168.10 0.0M
2021-12-28 1,153.01 1,173.46 1,152.40 1,159.27 0.0M
2021-12-27 1,125.87 1,158.98 1,107.41 1,153.03 0.0M
2021-12-23 1,110.22 1,126.70 1,103.35 1,125.94 0.0M
2021-12-22 1,085.21 1,114.20 1,081.55 1,110.23 0.0M
2021-12-21 1,046.93 1,090.72 1,046.47 1,085.23 0.0M
2021-12-20 1,079.14 1,079.14 1,009.25 1,046.94 0.0M
2021-12-17 1,101.00 1,101.00 1,064.84 1,079.18 0.0M
2021-12-16 1,078.28 1,109.87 1,078.28 1,101.02 0.0M
2021-12-15 1,076.16 1,082.11 1,056.48 1,078.30 0.0M
2021-12-14 1,084.42 1,095.41 1,057.86 1,076.18 0.0M
2021-12-13 1,090.84 1,111.14 1,076.80 1,084.43 0.0M
2021-12-10 1,080.36 1,101.11 1,071.35 1,090.89 0.0M
2021-12-09 1,105.86 1,115.93 1,074.88 1,080.37 0.0M
2021-12-08 1,093.52 1,110.15 1,080.54 1,101.60 0.0M
2021-12-07 1,061.17 1,109.25 1,060.26 1,096.43 0.0M
2021-12-06 1,008.84 1,067.45 1,008.84 1,057.68 0.0M
2021-12-03 1,011.48 1,052.54 1,001.40 1,008.88 0.0M
2021-12-02 997.76 1,023.09 953.80 1,011.49 0.0M
2021-12-01 1,005.10 1,055.77 996.24 997.77 0.0M
2021-11-30 1,062.66 1,081.58 980.23 1,005.11 0.0M
2021-11-29 1,035.50 1,105.72 1,035.50 1,062.67 0.0M
2021-11-26 1,187.73 1,187.73 1,029.29 1,035.55 0.0M
2021-11-24 1,189.75 1,199.67 1,181.66 1,187.77 0.0M
2021-11-23 1,161.98 1,194.04 1,141.53 1,189.77 0.0M
2021-11-22 1,148.42 1,167.19 1,131.32 1,162.00 0.0M
2021-11-19 1,183.88 1,197.62 1,137.01 1,148.46 0.0M
2021-11-18 1,168.78 1,188.17 1,154.13 1,183.90 0.0M
2021-11-17 1,199.03 1,199.03 1,160.86 1,168.80 0.0M
2021-11-16 1,198.13 1,212.18 1,187.90 1,199.05 0.0M
2021-11-15 1,197.54 1,202.57 1,177.54 1,198.15 0.0M
2021-11-12 1,207.21 1,207.21 1,181.40 1,197.59 0.0M
2021-11-11 1,205.39 1,214.40 1,186.31 1,207.22 0.0M
2021-11-10 1,237.47 1,247.55 1,237.47 1,202.20 0.0M
2021-11-09 1,214.89 1,238.56 1,212.45 1,237.49 0.0M
2021-11-08 1,206.21 1,224.22 1,205.90 1,214.91 0.0M
2021-11-05 1,169.38 1,209.91 1,169.38 1,206.26 0.0M
2021-11-04 1,188.70 1,223.52 1,165.48 1,169.40 0.0M
2021-11-03 1,221.37 1,221.82 1,184.87 1,188.72 0.0M
2021-11-02 1,223.60 1,229.46 1,214.87 1,226.55 0.0M
2021-11-01 1,074.98 1,224.20 1,074.98 1,224.20 0.0M
2021-10-29 1,220.80 1,229.52 1,210.76 1,215.86 0.0M
2021-10-28 1,223.78 1,223.78 1,198.60 1,220.82 0.0M
2021-10-27 1,246.83 1,246.83 1,219.19 1,223.80 0.0M
2021-10-26 1,239.94 1,248.99 1,236.81 1,246.85 0.0M
2021-10-25 1,230.41 1,243.58 1,230.41 1,239.96 0.0M
2021-10-22 1,231.78 1,239.19 1,221.25 1,230.46 0.0M
2021-10-21 1,255.99 1,255.99 1,220.77 1,231.80 0.0M
2021-10-20 1,242.68 1,256.67 1,225.40 1,256.01 0.0M
2021-10-19 1,236.77 1,250.26 1,232.49 1,242.69 0.0M
2021-10-18 1,242.55 1,255.06 1,231.36 1,236.79 0.0M
2021-10-15 1,237.17 1,248.53 1,237.17 1,242.60 0.0M
2021-10-14 1,227.48 1,241.47 1,226.16 1,237.19 0.0M
2021-10-13 1,227.49 1,229.14 1,212.02 1,227.49 0.0M
2021-10-12 1,227.18 1,232.28 1,215.82 1,227.51 0.0M
2021-10-11 1,207.78 1,237.24 1,207.78 1,227.20 0.0M
2021-10-08 1,202.40 1,222.15 1,202.40 1,207.83 0.0M
2021-10-07 1,189.48 1,206.64 1,163.27 1,202.41 0.0M
2021-10-06 1,212.36 1,220.93 1,183.76 1,189.50 0.0M
2021-10-05 1,193.20 1,218.30 1,190.98 1,212.38 0.0M
2021-10-04 1,166.71 1,204.09 1,158.87 1,193.22 0.0M
2021-10-01 1,153.18 1,168.00 1,141.14 1,166.77 0.0M
2021-09-30 1,147.18 1,168.94 1,124.79 1,153.20 0.0M
2021-09-29 1,156.30 1,163.87 1,132.84 1,150.13 0.0M
2021-09-28 1,159.10 1,177.31 1,142.73 1,156.32 0.0M
2021-09-27 1,136.42 1,163.13 1,136.42 1,159.11 0.0M
2021-09-24 1,125.66 1,140.02 1,119.18 1,136.47 0.0M
2021-09-23 1,109.93 1,128.45 1,100.82 1,126.29 0.0M
2021-09-22 1,082.92 1,110.72 1,082.92 1,109.94 0.0M
2021-09-21 1,081.86 1,097.30 1,066.73 1,082.94 0.0M
2021-09-20 1,102.10 1,103.49 1,071.22 1,076.62 0.0M
2021-09-17 1,110.33 1,112.34 1,090.88 1,102.15 0.0M
2021-09-16 1,109.73 1,115.13 1,094.75 1,110.35 0.0M
2021-09-15 1,081.95 1,117.62 1,081.33 1,109.28 0.0M
2021-09-14 1,077.95 1,089.07 1,071.31 1,078.26 0.0M
2021-09-13 1,067.47 1,085.07 1,063.76 1,077.97 0.0M
2021-09-10 1,039.41 1,070.45 1,037.25 1,068.44 0.0M
2021-09-09 1,060.89 1,068.61 1,035.41 1,044.06 0.0M
2021-09-08 1,047.78 1,067.85 1,047.00 1,060.90 0.0M
2021-09-07 1,062.31 1,064.01 1,037.60 1,047.79 0.0M
2021-09-03 1,069.63 1,079.51 1,059.74 1,062.37 0.0M
2021-09-02 1,050.18 1,079.99 1,038.75 1,071.96 0.0M
2021-09-01 1,049.27 1,060.24 1,029.81 1,050.20 0.0M
2021-08-31 1,058.09 1,061.02 1,045.12 1,049.29 0.0M
2021-08-30 1,051.93 1,064.75 1,038.34 1,058.88 0.0M
2021-08-27 1,030.04 1,053.98 1,030.04 1,051.97 0.0M
2021-08-26 1,045.03 1,045.03 1,024.65 1,030.05 0.0M
2021-08-25 1,032.69 1,045.67 1,023.58 1,045.05 0.0M
2021-08-24 1,003.36 1,034.87 1,000.12 1,032.71 0.0M
2021-08-23 949.78 1,007.24 944.53 1,003.37 0.0M
2021-08-20 969.74 977.62 947.35 949.82 0.0M
2021-08-19 983.20 987.21 954.62 969.76 0.0M
2021-08-18 1,014.10 1,026.31 994.79 996.49 0.0M
2021-08-17 1,024.00 1,029.41 1,010.72 1,013.34 0.0M
2021-08-16 1,041.32 1,041.32 1,001.93 1,024.02 0.0M
2021-08-13 1,052.18 1,052.95 1,033.48 1,041.36 0.0M
2021-08-12 1,053.89 1,058.52 1,040.91 1,052.19 0.0M
2021-08-11 1,041.39 1,054.21 1,016.05 1,053.29 0.0M
2021-08-10 1,013.75 1,046.66 1,012.82 1,038.78 0.0M
2021-08-09 1,040.80 1,040.80 994.76 1,013.77 0.0M
2021-08-06 1,048.34 1,065.32 1,033.38 1,040.84 0.0M
2021-08-05 1,033.56 1,050.84 1,025.32 1,048.63 0.0M
2021-08-04 1,066.14 1,070.68 1,030.23 1,033.57 0.0M
2021-08-03 1,074.34 1,084.61 1,045.96 1,066.15 0.0M
2021-08-02 1,114.22 1,114.22 1,064.93 1,074.36 0.0M
2021-07-30 1,110.47 1,118.68 1,100.27 1,110.31 0.0M
2021-07-29 1,092.37 1,110.94 1,090.40 1,110.48 0.0M
2021-07-28 1,082.50 1,095.58 1,082.50 1,092.39 0.0M
2021-07-27 1,085.56 1,091.95 1,074.60 1,082.51 0.0M
2021-07-26 1,086.18 1,091.20 1,063.66 1,085.57 0.0M
2021-07-23 1,080.14 1,086.53 1,076.33 1,086.22 0.0M
2021-07-22 1,057.78 1,084.11 1,051.69 1,082.59 0.0M
2021-07-21 1,013.82 1,061.45 1,002.56 1,057.95 0.0M
2021-07-20 1,008.66 1,017.63 984.46 1,013.83 0.0M
2021-07-19 1,077.76 1,077.76 992.08 994.97 0.0M
2021-07-16 1,075.07 1,084.50 1,057.72 1,077.81 0.0M
2021-07-15 1,092.89 1,092.89 1,069.30 1,075.08 0.0M
2021-07-14 1,121.51 1,125.01 1,079.97 1,092.90 0.0M
2021-07-13 1,101.29 1,123.36 1,097.18 1,121.53 0.0M
2021-07-12 1,106.17 1,110.43 1,086.08 1,101.30 0.0M
2021-07-09 1,086.43 1,108.65 1,079.28 1,106.22 0.0M
2021-07-08 1,071.83 1,085.53 1,051.74 1,083.25 0.0M
2021-07-07 1,093.01 1,110.05 1,057.69 1,071.85 0.0M
2021-07-06 1,114.94 1,138.07 1,081.30 1,087.69 0.0M
2021-07-02 1,109.82 1,117.13 1,101.60 1,115.00 0.0M
2021-07-01 1,092.33 1,125.37 1,090.81 1,112.12 0.0M
2021-06-30 1,087.02 1,103.01 1,083.67 1,092.35 0.0M
2021-06-29 1,082.32 1,097.84 1,072.12 1,087.04 0.0M
2021-06-28 1,102.12 1,107.75 1,081.72 1,085.53 0.0M
2021-06-25 1,092.58 1,102.78 1,084.96 1,102.17 0.0M
2021-06-24 1,087.57 1,094.72 1,077.82 1,092.59 0.0M
2021-06-23 1,081.80 1,099.91 1,081.80 1,087.58 0.0M
2021-06-22 1,077.70 1,085.62 1,072.98 1,081.81 0.0M
2021-06-21 1,058.99 1,080.76 1,051.07 1,080.00 0.0M
2021-06-18 1,059.03 1,052.94 1,039.70 1,064.67 0.0M
2021-06-17 1,072.90 1,074.12 1,036.52 1,053.26 0.0M
2021-06-16 1,070.64 1,082.97 1,068.05 1,072.92 0.0M
2021-06-15 1,054.97 1,071.11 1,053.14 1,070.65 0.0M
2021-06-14 1,053.01 1,063.51 1,051.03 1,054.99 0.0M
2021-06-11 1,048.94 1,056.25 1,040.11 1,053.05 0.0M
2021-06-10 1,045.76 1,054.89 1,027.33 1,048.96 0.0M
2021-06-09 1,046.84 1,054.76 1,038.92 1,045.77 0.0M
2021-06-08 1,034.98 1,048.53 1,024.47 1,046.86 0.0M
2021-06-07 1,038.95 1,043.52 1,028.60 1,034.99 0.0M
2021-06-04 1,028.34 1,040.83 1,021.49 1,039.00 0.0M
2021-06-03 1,028.66 1,036.58 1,018.91 1,028.35 0.0M
2021-06-02 1,012.23 1,029.89 1,012.23 1,028.67 0.0M
2021-06-01 990.16 1,027.93 990.16 1,012.24 0.0M
2021-05-28 998.44 1,006.82 988.55 990.22 0.0M
2021-05-27 989.63 998.92 979.27 998.46 0.0M
2021-05-26 986.59 991.77 976.24 989.64 0.0M
2021-05-25 986.76 990.72 977.47 986.61 0.0M
2021-05-24 952.51 987.69 952.51 986.78 0.0M
2021-05-21 930.77 958.34 924.22 952.55 0.0M
2021-05-20 950.58 957.44 926.67 930.78 0.0M
2021-05-19 982.28 982.28 931.71 950.60 0.0M
2021-05-18 994.18 1,002.40 962.65 982.29 0.0M
2021-05-17 980.33 994.04 973.02 992.82 0.0M
2021-05-14 959.35 980.68 953.41 980.37 0.0M
2021-05-13 994.40 994.40 950.07 960.28 0.0M
2021-05-12 982.38 1,001.27 978.57 994.42 0.0M
2021-05-11 976.30 984.22 961.68 982.40 0.0M
2021-05-10 974.49 986.22 962.45 976.32 0.0M
2021-05-07 973.47 977.58 959.75 974.53 0.0M
2021-05-06 980.64 985.21 966.32 969.82 0.0M
2021-05-05 980.05 993.30 971.21 980.65 0.0M
2021-05-04 960.86 981.13 959.49 980.06 0.0M
2021-05-03 946.10 961.79 936.96 960.88 0.0M
2021-04-30 966.71 966.71 940.81 946.14 0.0M
2021-04-29 951.95 972.97 951.95 966.72 0.0M
2021-04-28 938.40 959.58 935.20 951.96 0.0M
2021-04-27 925.00 940.09 925.00 938.41 0.0M
2021-04-26 928.22 929.44 908.26 925.02 0.0M
2021-04-23 918.66 930.39 914.54 928.26 0.0M
2021-04-22 916.84 924.92 907.55 918.67 0.0M
2021-04-21 934.53 934.53 909.69 916.86 0.0M
2021-04-20 947.04 956.95 919.92 934.55 0.0M
2021-04-19 942.94 949.34 936.84 943.24 0.0M
2021-04-16 947.09 953.50 940.24 942.52 0.0M
2021-04-15 945.28 949.09 935.22 947.11 0.0M
2021-04-14 904.91 947.88 904.91 945.29 0.0M
2021-04-13 896.39 908.88 896.39 904.92 0.0M
2021-04-12 889.09 907.98 882.08 896.40 0.0M
2021-04-09 892.02 893.85 884.25 889.13 0.0M
2021-04-08 896.61 896.61 881.21 891.42 0.0M
2021-04-07 891.74 901.04 875.74 896.62 0.0M
2021-04-06 880.02 911.11 880.02 891.76 0.0M
2021-04-05 917.07 917.07 865.71 880.03 0.0M
2021-04-01 880.39 919.41 880.39 917.12 0.0M
2021-03-31 896.86 907.23 877.05 880.40 0.0M
2021-03-30 914.56 919.13 890.17 897.33 0.0M
2021-03-29 905.73 914.57 884.24 910.76 0.0M
2021-03-26 872.23 909.89 869.64 905.77 0.0M
2021-03-25 908.68 908.68 858.83 872.25 0.0M
2021-03-24 863.42 910.22 859.30 908.69 0.0M
2021-03-23 910.99 910.99 859.62 863.43 0.0M
2021-03-22 907.04 916.04 894.24 911.01 0.0M
2021-03-19 888.79 911.35 877.66 907.08 0.0M
2021-03-18 948.87 949.93 881.64 888.80 0.0M
2021-03-17 950.56 957.88 939.12 948.88 0.0M
2021-03-16 955.15 955.15 936.09 950.57 0.0M
2021-03-15 956.84 967.20 940.68 955.16 0.0M
2021-03-12 958.71 961.76 953.22 956.88 0.0M
2021-03-11 939.21 960.09 939.21 960.09 0.0M
2021-03-10 934.64 945.17 922.14 939.22 0.0M
2021-03-09 943.04 955.70 932.22 934.66 0.0M
2021-03-08 953.58 978.43 936.04 943.06 0.0M
2021-03-05 920.68 955.45 920.68 953.62 0.0M
2021-03-04 890.05 932.74 882.42 920.70 0.0M
2021-03-03 868.71 897.38 863.07 890.06 0.0M
2021-03-02 871.17 886.57 860.04 868.73 0.0M
2021-03-01 887.50 907.62 871.79 877.13 0.0M
2021-02-26 916.81 916.81 886.01 887.53 0.0M
2021-02-25 915.46 923.39 909.97 916.83 0.0M
2021-02-24 891.53 916.84 884.97 915.47 0.0M
2021-02-23 888.79 906.48 877.66 891.54 0.0M
2021-02-22 859.37 888.96 859.37 888.81 0.0M
2021-02-19 864.75 871.61 849.95 859.41 0.0M
2021-02-18 876.96 888.40 865.07 871.17 0.0M
2021-02-17 869.04 882.77 863.71 876.97 0.0M
2021-02-16 858.38 872.41 858.38 869.06 0.0M
2021-02-15 845.01 862.55 836.01 858.43 0.0M
2021-02-12 845.01 862.55 836.01 858.43 0.0M
2021-02-11 850.05 850.05 841.66 845.02 0.0M
2021-02-10 845.64 851.13 842.28 850.06 0.0M
2021-02-09 840.47 847.64 835.13 845.65 0.0M
2021-02-08 825.23 841.09 825.23 840.48 0.0M
2021-02-05 817.63 829.68 817.63 825.26 0.0M
2021-02-04 811.85 820.39 808.80 817.64 0.0M
2021-02-03 800.27 816.28 800.27 811.86 0.0M
2021-02-02 785.79 803.48 783.50 800.28 0.0M
2021-02-01 767.95 786.86 762.61 785.80 0.0M
2021-01-29 770.42 781.25 767.22 767.98 0.0M
2021-01-28 777.60 784.47 769.52 770.43 0.0M
2021-01-27 775.48 783.11 766.02 777.61 0.0M
2021-01-26 778.24 782.35 773.35 775.49 0.0M
2021-01-25 772.14 778.25 767.26 778.25 0.0M
2021-01-22 783.31 783.31 762.41 772.18 0.0M
2021-01-21 779.66 784.85 777.83 783.33 0.0M
2021-01-20 782.88 789.29 781.81 784.10 0.0M
2021-01-19 782.88 782.88 782.88 782.88 0.0M
2021-01-15 792.85 795.29 771.79 778.81 0.0M
2021-01-14 787.52 793.47 781.72 792.86 0.0M
2021-01-13 786.77 795.01 780.97 787.53 0.0M
2021-01-12 772.59 787.54 772.28 786.78 0.0M
2021-01-11 771.84 775.35 762.68 773.82 0.0M
2021-01-08 756.15 772.63 756.15 771.87 0.0M
2021-01-07 753.41 758.15 750.36 756.16 0.0M
2021-01-06 749.61 756.94 744.42 753.43 0.0M
2021-01-05 724.29 753.89 723.22 749.62 0.0M
2021-01-04 732.69 752.38 720.94 724.30 0.0M