SGI Smart WTI Long Invest (SGIXWTIL)

SGIXWTIL
🏛️ 미국 →
1,480.09
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1,413.36 1,423.23 1,405.30 1,408.53 0.0M
2023-12-28 1,453.84 1,458.48 1,412.16 1,413.17 0.0M
2023-12-27 1,467.34 1,471.17 1,452.85 1,453.65 0.0M
2023-12-26 1,439.57 1,479.43 1,439.57 1,467.15 0.0M
2023-12-22 1,452.90 1,458.13 1,438.82 1,438.82 0.0M
2023-12-21 1,464.57 1,467.39 1,445.66 1,452.70 0.0M
2023-12-20 1,467.60 1,476.05 1,462.97 1,464.38 0.0M
2023-12-19 1,449.91 1,467.41 1,449.91 1,467.41 0.0M
2023-12-18 1,433.84 1,449.72 1,433.84 1,449.72 0.0M
2023-12-15 1,436.49 1,436.49 1,422.62 1,433.27 0.0M
2023-12-14 1,400.93 1,437.11 1,400.93 1,436.30 0.0M
2023-12-13 1,380.45 1,408.79 1,380.45 1,400.75 0.0M
2023-12-12 1,421.25 1,421.25 1,378.45 1,380.26 0.0M
2023-12-11 1,410.62 1,431.11 1,410.62 1,421.07 0.0M
2023-12-08 1,384.76 1,412.28 1,384.76 1,410.06 0.0M
2023-12-07 1,386.83 1,395.89 1,374.83 1,384.58 0.0M
2023-12-06 1,434.73 1,436.89 1,384.07 1,386.64 0.0M
2023-12-05 1,449.79 1,466.85 1,433.30 1,434.54 0.0M
2023-12-04 1,465.33 1,480.45 1,442.71 1,449.60 0.0M
2023-12-01 1,502.12 1,517.54 1,462.37 1,464.75 0.0M
2023-11-30 1,539.48 1,572.70 1,485.11 1,501.91 0.0M
2023-11-29 1,510.62 1,541.46 1,496.58 1,539.28 0.0M
2023-11-28 1,479.78 1,521.69 1,475.83 1,510.42 0.0M
2023-11-27 1,493.03 1,502.91 1,463.77 1,479.59 0.0M
2023-11-24 1,523.25 1,523.25 1,483.74 1,492.44 0.0M
2023-11-22 1,536.08 1,539.84 1,457.67 1,522.85 0.0M
2023-11-21 1,537.06 1,538.64 1,519.29 1,535.88 0.0M
2023-11-20 1,501.52 1,549.11 1,494.21 1,536.87 0.0M
2023-11-17 1,442.71 1,503.50 1,439.35 1,500.93 0.0M
2023-11-16 1,515.53 1,515.53 1,428.69 1,442.51 0.0M
2023-11-15 1,542.56 1,552.62 1,510.20 1,515.33 0.0M
2023-11-14 1,542.75 1,571.56 1,534.07 1,542.36 0.0M
2023-11-13 1,522.03 1,547.48 1,503.09 1,542.55 0.0M
2023-11-10 1,493.83 1,532.28 1,486.14 1,521.43 0.0M
2023-11-09 1,484.96 1,519.27 1,482.79 1,493.63 0.0M
2023-11-08 1,522.21 1,526.55 1,478.05 1,484.76 0.0M
2023-11-07 1,588.83 1,592.58 1,520.23 1,522.01 0.0M
2023-11-06 1,581.33 1,613.65 1,581.33 1,588.62 0.0M
2023-11-03 1,618.72 1,639.02 1,573.61 1,580.71 0.0M
2023-11-02 1,577.94 1,623.84 1,576.56 1,618.52 0.0M
2023-11-01 1,585.61 1,631.11 1,575.36 1,577.73 0.0M
2023-10-31 1,608.63 1,629.90 1,581.06 1,585.39 0.0M
2023-10-30 1,667.88 1,667.88 1,599.16 1,608.41 0.0M
2023-10-27 1,624.71 1,673.13 1,622.94 1,667.22 0.0M
2023-10-26 1,666.81 1,669.96 1,613.86 1,624.49 0.0M
2023-10-25 1,633.93 1,668.17 1,603.23 1,666.59 0.0M
2023-10-24 1,661.06 1,676.80 1,617.38 1,632.53 0.0M
2023-10-23 1,708.05 1,711.20 1,659.26 1,660.83 0.0M
2023-10-20 1,712.09 1,737.66 1,697.93 1,707.37 0.0M
2023-10-19 1,692.80 1,724.45 1,660.16 1,711.87 0.0M
2023-10-18 1,657.39 1,715.58 1,657.39 1,692.58 0.0M
2023-10-17 1,651.67 1,668.18 1,637.12 1,657.17 0.0M
2023-10-16 1,672.28 1,682.11 1,647.32 1,651.45 0.0M
2023-10-13 1,586.17 1,674.78 1,586.17 1,671.62 0.0M
2023-10-12 1,589.69 1,619.55 1,578.88 1,585.96 0.0M
2023-10-11 1,621.88 1,633.67 1,579.26 1,589.47 0.0M
2023-10-10 1,630.12 1,636.01 1,608.90 1,621.67 0.0M
2023-10-09 1,567.66 1,648.96 1,567.66 1,629.91 0.0M
2023-10-06 1,567.04 1,558.80 1,549.57 1,574.50 0.0M
2023-10-05 1,589.40 1,602.75 1,553.29 1,558.59 0.0M
2023-10-04 1,683.18 1,688.67 1,588.59 1,589.18 0.0M
2023-10-03 1,680.02 1,696.50 1,662.16 1,682.96 0.0M
2023-10-02 1,706.47 1,727.27 1,673.90 1,679.79 0.0M
2023-09-29 1,720.90 1,746.78 1,701.29 1,705.80 0.0M
2023-09-28 1,751.06 1,770.08 1,715.57 1,720.67 0.0M
2023-09-27 1,710.05 1,757.50 1,710.05 1,750.84 0.0M
2023-09-26 1,699.64 1,715.12 1,673.37 1,709.83 0.0M
2023-09-25 1,700.59 1,712.74 1,687.06 1,699.41 0.0M
2023-09-22 1,705.80 1,726.56 1,692.86 1,699.92 0.0M
2023-09-21 1,705.57 1,725.95 1,683.63 1,705.57 0.0M
2023-09-20 1,721.60 1,727.87 1,695.55 1,705.34 0.0M
2023-09-19 1,723.73 1,747.42 1,719.81 1,721.38 0.0M
2023-09-18 1,721.74 1,737.40 1,713.12 1,723.50 0.0M
2023-09-15 1,720.67 1,736.33 1,702.46 1,721.06 0.0M
2023-09-14 1,688.54 1,723.97 1,688.54 1,720.44 0.0M
2023-09-13 1,692.82 1,704.56 1,683.43 1,688.32 0.0M
2023-09-12 1,666.18 1,698.86 1,665.60 1,692.60 0.0M
2023-09-11 1,665.96 1,680.83 1,655.20 1,665.96 0.0M
2023-09-08 1,652.40 1,670.20 1,640.67 1,665.31 0.0M
2023-09-07 1,663.33 1,666.65 1,643.97 1,652.18 0.0M
2023-09-06 1,649.81 1,671.13 1,637.89 1,663.11 0.0M
2023-09-05 1,625.01 1,669.59 1,617.97 1,649.85 0.0M
2023-09-01 1,594.26 1,627.68 1,591.92 1,624.16 0.0M
2023-08-31 1,563.58 1,594.84 1,561.23 1,594.06 0.0M
2023-08-30 1,556.53 1,572.16 1,552.04 1,563.37 0.0M
2023-08-29 1,538.55 1,557.50 1,526.05 1,556.33 0.0M
2023-08-28 1,536.99 1,553.59 1,531.91 1,538.35 0.0M
2023-08-25 1,520.37 1,543.02 1,506.12 1,536.38 0.0M
2023-08-24 1,521.93 1,527.98 1,498.70 1,520.17 0.0M
2023-08-23 1,536.17 1,539.10 1,498.30 1,521.72 0.0M
2023-08-22 1,542.02 1,548.65 1,532.84 1,535.97 0.0M
2023-08-21 1,548.06 1,566.99 1,539.86 1,541.81 0.0M
2023-08-18 1,535.55 1,551.54 1,518.58 1,547.45 0.0M
2023-08-17 1,523.06 1,546.86 1,515.45 1,535.35 0.0M
2023-08-16 1,543.92 1,555.03 1,521.30 1,522.86 0.0M
2023-08-15 1,566.92 1,573.55 1,533.77 1,543.71 0.0M
2023-08-14 1,579.18 1,579.18 1,555.40 1,566.71 0.0M
2023-08-11 1,575.64 1,588.89 1,568.82 1,578.56 0.0M
2023-08-10 1,596.08 1,601.73 1,572.51 1,575.43 0.0M
2023-08-09 1,575.03 1,598.41 1,570.94 1,595.88 0.0M
2023-08-08 1,559.43 1,576.38 1,524.95 1,574.82 0.0M
2023-08-07 1,571.50 1,579.68 1,552.22 1,559.23 0.0M
2023-08-04 1,550.44 1,576.53 1,549.85 1,570.88 0.0M
2023-08-03 1,516.36 1,556.47 1,502.35 1,550.24 0.0M
2023-08-02 1,547.30 1,565.02 1,507.40 1,516.16 0.0M
2023-08-01 1,554.11 1,554.88 1,535.62 1,547.10 0.0M
2023-07-31 1,534.44 1,555.46 1,526.47 1,553.90 0.0M
2023-07-28 1,521.78 1,535.20 1,508.55 1,533.84 0.0M
2023-07-27 1,500.59 1,528.01 1,500.59 1,521.59 0.0M
2023-07-26 1,512.46 1,513.04 1,494.17 1,500.40 0.0M
2023-07-25 1,499.82 1,516.74 1,490.88 1,512.27 0.0M
2023-07-24 1,471.25 1,506.45 1,460.17 1,499.64 0.0M
2023-07-21 1,448.36 1,474.20 1,448.36 1,470.70 0.0M
2023-07-20 1,443.32 1,458.67 1,431.46 1,448.17 0.0M
2023-07-19 1,447.41 1,466.45 1,437.70 1,443.14 0.0M
2023-07-18 1,420.42 1,449.37 1,416.73 1,447.23 0.0M
2023-07-17 1,438.70 1,452.10 1,415.00 1,420.24 0.0M
2023-07-14 1,463.01 1,467.48 1,433.88 1,438.16 0.0M
2023-07-13 1,439.92 1,464.19 1,437.98 1,462.83 0.0M
2023-07-12 1,425.18 1,443.63 1,422.27 1,439.74 0.0M
2023-07-11 1,392.98 1,425.98 1,392.98 1,425.01 0.0M
2023-07-10 1,402.51 1,408.72 1,388.15 1,392.81 0.0M
2023-07-07 1,371.53 1,402.77 1,363.19 1,401.99 0.0M
2023-07-06 1,376.98 1,382.42 1,346.53 1,371.36 0.0M
2023-07-05 1,341.90 1,382.64 1,341.90 1,376.82 0.0M
2023-07-03 1,361.34 1,378.99 1,340.01 1,341.57 0.0M
2023-06-30 1,350.76 1,366.07 1,344.94 1,360.84 0.0M
2023-06-29 1,347.10 1,362.22 1,334.70 1,350.59 0.0M
2023-06-28 1,315.74 1,349.26 1,307.21 1,346.94 0.0M
2023-06-27 1,340.57 1,352.58 1,313.05 1,315.57 0.0M
2023-06-26 1,335.17 1,351.83 1,328.97 1,340.40 0.0M
2023-06-23 1,337.96 1,340.29 1,303.10 1,334.67 0.0M
2023-06-22 1,384.07 1,384.27 1,329.85 1,337.79 0.0M
2023-06-21 1,352.92 1,384.10 1,352.92 1,383.91 0.0M
2023-06-20 1,358.95 1,358.95 1,358.95 1,358.95 0.0M
2023-06-16 1,354.40 1,373.37 1,343.95 1,372.59 0.0M
2023-06-15 1,310.13 1,358.69 1,304.90 1,354.24 0.0M
2023-06-14 1,329.11 1,346.91 1,308.03 1,309.96 0.0M
2023-06-13 1,285.82 1,334.37 1,285.82 1,328.95 0.0M
2023-06-12 1,335.55 1,335.55 1,281.01 1,285.65 0.0M
2023-06-09 1,351.10 1,361.73 1,334.08 1,335.05 0.0M
2023-06-08 1,371.22 1,383.60 1,316.13 1,350.92 0.0M
2023-06-07 1,355.59 1,380.53 1,344.57 1,371.05 0.0M
2023-06-06 1,362.38 1,363.92 1,328.56 1,355.42 0.0M
2023-06-05 1,357.57 1,398.35 1,357.57 1,362.21 0.0M
2023-06-02 1,329.06 1,364.22 1,329.06 1,357.06 0.0M
2023-06-01 1,294.90 1,343.19 1,287.95 1,328.90 0.0M
2023-05-31 1,318.10 1,319.84 1,279.86 1,294.74 0.0M
2023-05-30 1,319.09 1,319.09 1,319.09 1,319.09 0.0M
2023-05-26 1,355.69 1,375.37 1,352.41 1,371.12 0.0M
2023-05-25 1,394.49 1,394.49 1,339.11 1,355.51 0.0M
2023-05-24 1,368.66 1,397.03 1,368.66 1,394.32 0.0M
2023-05-23 1,351.90 1,381.23 1,348.23 1,368.49 0.0M
2023-05-22 1,346.52 1,359.26 1,329.16 1,351.73 0.0M
2023-05-19 1,354.89 1,381.11 1,339.65 1,346.02 0.0M
2023-05-18 1,368.22 1,370.72 1,347.39 1,354.72 0.0M
2023-05-17 1,327.76 1,372.68 1,316.58 1,368.05 0.0M
2023-05-16 1,332.41 1,342.43 1,320.46 1,327.59 0.0M
2023-05-15 1,311.62 1,339.38 1,302.18 1,332.25 0.0M
2023-05-12 1,327.70 1,341.38 1,309.97 1,311.13 0.0M
2023-05-11 1,357.58 1,367.60 1,324.45 1,327.53 0.0M
2023-05-10 1,372.05 1,375.52 1,347.97 1,357.41 0.0M
2023-05-09 1,361.48 1,374.19 1,334.71 1,374.19 0.0M
2023-05-08 1,329.93 1,363.63 1,329.93 1,361.32 0.0M
2023-05-05 1,282.27 1,332.71 1,282.27 1,329.43 0.0M
2023-05-04 1,287.51 1,301.18 1,251.13 1,282.12 0.0M
2023-05-03 1,332.39 1,332.58 1,278.88 1,287.35 0.0M
2023-05-02 1,397.46 1,401.11 1,330.30 1,332.22 0.0M
2023-05-01 1,417.11 1,417.11 1,379.78 1,397.29 0.0M
2023-04-28 1,381.61 1,417.38 1,373.14 1,416.61 0.0M
2023-04-27 1,377.40 1,384.91 1,372.98 1,381.44 0.0M
2023-04-26 1,417.81 1,429.93 1,376.85 1,377.24 0.0M
2023-04-25 1,454.75 1,454.75 1,414.18 1,417.64 0.0M
2023-04-24 1,437.08 1,460.92 1,418.44 1,454.58 0.0M
2023-04-21 1,419.86 1,437.35 1,409.87 1,436.58 0.0M
2023-04-20 1,450.63 1,450.63 1,415.27 1,419.69 0.0M
2023-04-19 1,479.46 1,484.27 1,443.15 1,450.45 0.0M
2023-04-18 1,477.56 1,490.05 1,469.49 1,479.29 0.0M
2023-04-17 1,477.56 1,477.56 1,477.56 1,477.56 0.0M
2023-04-14 1,491.65 1,503.17 1,486.27 1,497.99 0.0M
2023-04-13 1,502.61 1,505.30 1,491.09 1,491.47 0.0M
2023-04-12 1,479.20 1,504.55 1,476.90 1,502.43 0.0M
2023-04-11 1,451.97 1,479.23 1,451.97 1,479.03 0.0M
2023-04-10 1,462.74 1,471.18 1,451.60 1,451.80 0.0M
2023-04-06 1,464.73 1,470.87 1,453.22 1,462.05 0.0M
2023-04-05 1,465.14 1,472.43 1,449.98 1,464.56 0.0M
2023-04-04 1,462.85 1,482.99 1,449.62 1,464.96 0.0M
2023-04-03 1,401.90 1,483.40 1,401.90 1,462.69 0.0M
2023-03-31 1,380.32 1,401.79 1,372.65 1,401.40 0.0M
2023-03-30 1,359.65 1,383.41 1,357.15 1,380.16 0.0M
2023-03-29 1,366.38 1,382.87 1,358.53 1,359.48 0.0M
2023-03-28 1,359.90 1,376.00 1,354.73 1,366.22 0.0M
2023-03-27 1,299.96 1,360.90 1,295.94 1,359.75 0.0M
2023-03-24 1,310.61 1,315.98 1,265.41 1,299.50 0.0M
2023-03-23 1,321.77 1,335.56 1,301.66 1,310.47 0.0M
2023-03-22 1,303.05 1,325.84 1,296.34 1,321.62 0.0M
2023-03-21 1,279.35 1,303.67 1,267.10 1,302.90 0.0M
2023-03-20 1,265.42 1,280.36 1,232.49 1,279.21 0.0M
2023-03-17 1,286.44 1,309.98 1,243.37 1,265.00 0.0M
2023-03-16 1,270.22 1,297.97 1,247.06 1,286.30 0.0M
2023-03-15 1,333.03 1,349.87 1,239.26 1,270.07 0.0M
2023-03-14 1,387.22 1,388.18 1,328.48 1,332.88 0.0M
2023-03-13 1,417.48 1,424.37 1,350.71 1,387.06 0.0M
2023-03-10 1,401.33 1,420.07 1,388.13 1,417.01 0.0M
2023-03-09 1,418.58 1,438.46 1,400.79 1,401.17 0.0M
2023-03-08 1,433.71 1,433.71 1,408.86 1,418.42 0.0M
2023-03-07 1,479.63 1,483.07 1,432.98 1,433.55 0.0M
2023-03-06 1,468.19 1,480.61 1,450.41 1,479.47 0.0M
2023-03-03 1,441.33 1,468.28 1,418.02 1,467.70 0.0M
2023-03-02 1,428.75 1,441.94 1,425.89 1,441.17 0.0M
2023-03-01 1,415.98 1,429.93 1,405.09 1,428.60 0.0M
2023-02-28 1,398.83 1,430.16 1,398.83 1,415.83 0.0M
2023-02-27 1,414.91 1,414.91 1,390.65 1,398.67 0.0M
2023-02-24 1,404.51 1,415.39 1,383.50 1,414.44 0.0M
2023-02-23 1,382.40 1,408.37 1,382.40 1,404.36 0.0M
2023-02-22 1,414.70 1,414.70 1,381.29 1,382.24 0.0M
2023-02-21 1,415.30 1,427.90 1,407.86 1,414.54 0.0M
2023-02-17 1,450.16 1,450.16 1,403.61 1,414.68 0.0M
2023-02-16 1,452.87 1,460.12 1,444.66 1,450.00 0.0M
2023-02-15 1,458.62 1,458.62 1,431.34 1,452.70 0.0M
2023-02-14 1,469.52 1,469.52 1,441.86 1,458.45 0.0M
2023-02-13 1,459.82 1,471.65 1,450.28 1,469.36 0.0M
2023-02-10 1,434.17 1,460.10 1,429.41 1,459.34 0.0M
2023-02-09 1,443.35 1,443.35 1,417.24 1,434.01 0.0M
2023-02-08 1,422.99 1,444.15 1,422.99 1,443.20 0.0M
2023-02-07 1,382.81 1,423.60 1,382.81 1,422.84 0.0M
2023-02-06 1,366.46 1,383.80 1,354.45 1,382.66 0.0M
2023-02-03 1,407.73 1,429.06 1,364.86 1,366.01 0.0M
2023-02-02 1,411.39 1,421.68 1,396.34 1,407.58 0.0M
2023-02-01 1,450.67 1,460.19 1,401.14 1,411.24 0.0M
2023-01-31 1,429.38 1,452.04 1,423.28 1,450.52 0.0M
2023-01-30 1,456.65 1,467.50 1,426.75 1,429.23 0.0M
2023-01-27 1,480.75 1,496.93 1,450.29 1,456.19 0.0M
2023-01-26 1,472.41 1,495.83 1,471.08 1,480.60 0.0M
2023-01-25 1,476.83 1,485.39 1,467.88 1,472.26 0.0M
2023-01-24 1,502.74 1,502.74 1,474.20 1,476.67 0.0M
2023-01-23 1,492.12 1,508.68 1,485.46 1,502.59 0.0M
2023-01-20 1,476.82 1,493.94 1,472.06 1,491.66 0.0M
2023-01-19 1,460.50 1,479.52 1,448.52 1,476.67 0.0M
2023-01-18 1,464.91 1,493.44 1,459.97 1,460.35 0.0M
2023-01-17 1,470.28 1,486.82 1,458.48 1,464.76 0.0M
2023-01-13 1,450.66 1,470.62 1,443.05 1,469.67 0.0M
2023-01-12 1,438.72 1,456.40 1,432.64 1,450.51 0.0M
2023-01-11 1,404.75 1,440.29 1,397.72 1,438.58 0.0M
2023-01-10 1,402.89 1,416.19 1,394.91 1,404.60 0.0M
2023-01-09 1,383.37 1,425.55 1,383.37 1,402.75 0.0M
2023-01-06 1,379.33 1,401.74 1,372.68 1,382.93 0.0M
2023-01-05 1,367.03 1,394.00 1,363.99 1,379.18 0.0M
2023-01-04 1,415.50 1,415.50 1,365.55 1,366.88 0.0M
2023-01-03 1,458.27 1,465.48 1,412.88 1,415.35 0.0M