Shinhan Investment Shinhan Leverage Gold Futures 37 (Q500037)

Q500037
🏛️ 대한민국 →
61,640.00
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
2021-12-30 16,615.00 16,630.00 16,550.00 16,550.00 0.0M
2021-12-29 16,680.00 16,695.00 16,665.00 16,665.00 0.0M
2021-12-28 16,810.00 16,850.00 16,755.00 16,845.00 0.0M
2021-12-27 16,725.00 16,785.00 16,710.00 16,760.00 0.0M
2021-12-24 16,875.00 16,875.00 16,670.00 16,800.00 0.0M
2021-12-23 16,670.00 16,740.00 16,665.00 16,700.00 0.0M
2021-12-22 16,460.00 16,465.00 16,425.00 16,430.00 0.0M
2021-12-21 16,465.00 16,500.00 16,455.00 16,470.00 0.0M
2021-12-20 16,615.00 16,715.00 16,615.00 16,665.00 0.0M
2021-12-17 16,560.00 16,645.00 16,525.00 16,620.00 0.0M
2021-12-16 16,180.00 16,235.00 16,140.00 16,235.00 0.0M
2021-12-15 16,080.00 16,080.00 16,000.00 16,000.00 0.0M
2021-12-14 16,295.00 16,330.00 16,285.00 16,300.00 0.0M
2021-12-13 16,195.00 16,250.00 16,175.00 16,250.00 0.0M
2021-12-10 16,075.00 16,095.00 15,995.00 15,995.00 0.0M
2021-12-09 16,110.00 16,190.00 16,090.00 16,190.00 0.0M
2021-12-08 16,185.00 16,305.00 16,185.00 16,300.00 0.0M
2021-12-07 16,165.00 16,200.00 16,095.00 16,160.00 0.0M
2021-12-06 16,250.00 16,320.00 16,210.00 16,255.00 0.0M
2021-12-03 15,905.00 16,050.00 15,895.00 16,025.00 0.0M
2021-12-02 16,140.00 16,155.00 16,040.00 16,040.00 0.0M
2021-12-01 16,100.00 16,275.00 16,070.00 16,275.00 0.0M
2021-11-30 16,425.00 16,545.00 16,350.00 16,515.00 0.0M
2021-11-29 16,680.00 16,680.00 16,550.00 16,635.00 0.0M
2021-11-26 16,560.00 16,735.00 16,555.00 16,735.00 0.0M
2021-11-25 16,500.00 16,555.00 16,490.00 16,540.00 0.0M
2021-11-24 16,540.00 16,605.00 16,495.00 16,510.00 0.0M
2021-11-23 16,875.00 16,895.00 16,800.00 16,805.00 0.0M
2021-11-22 17,580.00 17,595.00 17,500.00 17,500.00 0.0M
2021-11-19 17,760.00 17,870.00 17,720.00 17,820.00 0.0M
2021-11-18 17,945.00 17,950.00 17,810.00 17,810.00 0.0M
2021-11-17 17,585.00 17,700.00 17,585.00 17,655.00 0.0M
2021-11-16 17,805.00 17,880.00 17,800.00 17,860.00 0.0M
2021-11-15 17,840.00 17,865.00 17,675.00 17,675.00 0.0M
2021-11-12 17,765.00 17,765.00 17,625.00 17,710.00 0.0M
2021-11-11 17,595.00 17,685.00 17,525.00 17,625.00 0.0M
2021-11-10 17,180.00 17,180.00 17,095.00 17,105.00 0.0M
2021-11-09 17,060.00 17,065.00 16,990.00 17,045.00 0.0M
2021-11-08 16,915.00 17,040.00 16,900.00 16,980.00 0.0M
2021-11-05 16,500.00 16,610.00 16,485.00 16,610.00 0.0M
2021-11-04 16,165.00 16,170.00 16,095.00 16,095.00 0.0M
2021-11-03 16,350.00 16,365.00 16,235.00 16,245.00 0.0M
2021-11-02 16,410.00 16,435.00 16,335.00 16,435.00 0.0M
2021-11-01 16,180.00 16,325.00 16,175.00 16,255.00 0.0M
2021-10-29 16,455.00 16,470.00 16,350.00 16,395.00 0.0M
2021-10-28 16,450.00 16,570.00 16,400.00 16,540.00 0.0M
2021-10-27 16,345.00 16,345.00 16,215.00 16,280.00 0.0M
2021-10-26 16,600.00 16,600.00 16,450.00 16,545.00 0.0M
2021-10-25 16,495.00 16,505.00 16,390.00 16,395.00 0.0M
2021-10-22 16,345.00 16,370.00 16,290.00 16,360.00 0.0M
2021-10-21 16,215.00 16,335.00 16,190.00 16,320.00 0.0M
2021-10-20 15,960.00 16,090.00 15,960.00 16,085.00 0.0M
2021-10-19 16,030.00 16,200.00 16,020.00 16,190.00 0.0M
2021-10-18 16,135.00 16,140.00 16,010.00 16,055.00 0.0M
2021-10-15 16,900.00 16,900.00 16,500.00 16,500.00 0.0M
2021-10-14 16,585.00 16,620.00 16,475.00 16,590.00 0.0M
2021-10-13 16,150.00 16,150.00 16,090.00 16,120.00 0.0M
2021-10-12 15,995.00 16,190.00 15,975.00 16,185.00 0.0M
2021-10-08 15,955.00 16,065.00 15,955.00 16,065.00 0.0M
2021-10-07 16,125.00 16,125.00 15,980.00 16,030.00 0.0M
2021-10-06 15,985.00 15,985.00 15,885.00 15,895.00 0.0M
2021-10-05 16,115.00 16,115.00 15,950.00 15,955.00 0.0M
2021-10-01 15,835.00 15,920.00 15,825.00 15,895.00 0.0M
2021-09-30 15,440.00 15,475.00 15,395.00 15,400.00 0.0M
2021-09-29 15,570.00 15,640.00 15,515.00 15,525.00 0.0M
2021-09-28 15,730.00 15,805.00 15,660.00 15,660.00 0.0M
2021-09-27 15,725.00 15,845.00 15,690.00 15,780.00 0.0M
2021-09-24 15,595.00 15,755.00 15,545.00 15,755.00 0.0M
2021-09-23 16,085.00 16,110.00 15,910.00 15,910.00 0.0M
2021-09-17 15,760.00 15,910.00 15,755.00 15,905.00 0.0M
2021-09-16 16,400.00 16,435.00 16,270.00 16,270.00 0.0M
2021-09-15 16,630.00 16,650.00 16,585.00 16,585.00 0.0M
2021-09-14 16,455.00 16,455.00 16,380.00 16,400.00 0.0M
2021-09-13 16,320.00 16,475.00 16,310.00 16,410.00 0.0M
2021-09-10 16,445.00 16,575.00 16,445.00 16,570.00 0.0M
2021-09-09 16,345.00 16,345.00 16,315.00 16,325.00 0.0M
2021-09-08 16,375.00 16,435.00 16,370.00 16,420.00 0.0M
2021-09-07 16,815.00 16,890.00 16,675.00 16,675.00 0.0M
2021-09-06 16,865.00 16,905.00 16,845.00 16,855.00 0.0M
2021-09-03 16,575.00 16,625.00 16,520.00 16,595.00 0.0M
2021-09-02 16,625.00 16,700.00 16,625.00 16,700.00 0.0M
2021-09-01 16,690.00 16,695.00 16,605.00 16,680.00 0.0M
2021-08-31 16,715.00 16,760.00 16,700.00 16,740.00 0.0M
2021-08-30 16,810.00 16,910.00 16,750.00 16,775.00 0.0M
2021-08-27 16,460.00 16,625.00 16,460.00 16,625.00 0.0M
2021-08-26 16,340.00 16,365.00 16,290.00 16,300.00 0.0M
2021-08-25 16,545.00 16,545.00 16,390.00 16,465.00 0.0M
2021-08-24 16,670.00 16,670.00 16,540.00 16,595.00 0.0M
2021-08-23 16,265.00 16,390.00 16,200.00 16,350.00 0.0M
2021-08-20 16,280.00 16,485.00 16,235.00 16,485.00 0.0M
2021-08-19 16,390.00 16,390.00 16,200.00 16,235.00 0.0M
2021-08-18 16,445.00 16,455.00 16,350.00 16,400.00 0.0M
2021-08-17 16,290.00 16,525.00 16,290.00 16,515.00 0.0M
2021-08-13 15,620.00 15,795.00 15,620.00 15,795.00 0.0M
2021-08-12 15,480.00 15,595.00 15,480.00 15,595.00 0.0M
2021-08-11 15,045.00 15,185.00 15,005.00 15,135.00 0.0M
2021-08-10 15,055.00 15,175.00 15,030.00 15,160.00 0.0M
2021-08-09 14,845.00 15,250.00 14,710.00 15,250.00 0.1M
2021-08-06 16,300.00 16,300.00 16,205.00 16,205.00 0.0M
2021-08-05 16,490.00 16,490.00 16,395.00 16,430.00 0.0M
2021-08-04 16,520.00 16,530.00 16,475.00 16,510.00 0.0M
2021-08-03 16,560.00 16,615.00 16,520.00 16,520.00 0.0M
2021-08-02 16,625.00 16,660.00 16,510.00 16,510.00 0.0M
2021-07-30 16,820.00 16,880.00 16,805.00 16,875.00 0.0M
2021-07-29 16,550.00 16,660.00 16,545.00 16,600.00 0.0M
2021-07-28 16,425.00 16,565.00 16,400.00 16,540.00 0.0M
2021-07-27 16,375.00 16,375.00 16,270.00 16,270.00 0.0M
2021-07-26 16,420.00 16,595.00 16,405.00 16,565.00 0.0M
2021-07-23 16,510.00 16,510.00 16,410.00 16,450.00 0.0M
2021-07-22 16,425.00 16,450.00 16,325.00 16,390.00 0.0M
2021-07-21 16,540.00 16,585.00 16,455.00 16,585.00 0.0M
2021-07-20 16,640.00 16,735.00 16,615.00 16,705.00 0.0M
2021-07-19 16,630.00 16,675.00 16,000.00 16,450.00 0.0M
2021-07-16 16,830.00 16,855.00 16,695.00 16,700.00 0.0M
2021-07-15 16,805.00 16,875.00 16,735.00 16,830.00 0.0M
2021-07-14 16,505.00 16,650.00 16,485.00 16,630.00 0.0M
2021-07-13 16,480.00 16,550.00 16,430.00 16,505.00 0.0M
2021-07-12 16,420.00 16,500.00 16,340.00 16,350.00 0.0M
2021-07-11 16,350.00 16,350.00 16,350.00 16,350.00 0.0M
2021-07-09 16,430.00 16,500.00 16,335.00 16,350.00 0.0M
2021-07-08 16,310.00 16,350.00 16,235.00 16,260.00 0.0M
2021-07-07 16,100.00 16,245.00 16,090.00 16,245.00 0.0M
2021-07-06 15,980.00 16,200.00 15,980.00 16,190.00 0.0M
2021-07-05 15,865.00 15,920.00 15,840.00 15,890.00 0.0M
2021-07-02 15,750.00 15,805.00 15,745.00 15,790.00 0.0M
2021-07-01 15,555.00 15,765.00 15,530.00 15,765.00 0.0M
2021-06-30 15,470.00 15,490.00 15,305.00 15,345.00 0.0M
2021-06-29 15,730.00 15,730.00 15,650.00 15,670.00 0.0M
2021-06-28 15,745.00 15,855.00 15,600.00 15,840.00 0.0M
2021-06-25 15,715.00 15,720.00 15,640.00 15,705.00 0.0M
2021-06-24 15,835.00 15,850.00 15,720.00 15,790.00 0.0M
2021-06-23 15,760.00 15,910.00 15,760.00 15,875.00 0.0M
2021-06-22 15,835.00 15,960.00 15,795.00 15,850.00 0.0M
2021-06-21 15,650.00 15,775.00 15,630.00 15,775.00 0.0M
2021-06-18 15,750.00 15,905.00 15,730.00 15,905.00 0.0M
2021-06-17 16,535.00 16,585.00 16,405.00 16,405.00 0.0M
2021-06-16 17,050.00 17,100.00 16,980.00 17,100.00 0.0M
2021-06-15 17,225.00 17,225.00 17,075.00 17,210.00 0.0M
2021-06-14 17,315.00 17,315.00 17,100.00 17,100.00 0.0M
2021-06-11 17,750.00 17,770.00 17,720.00 17,770.00 0.0M
2021-06-10 17,600.00 17,600.00 17,510.00 17,575.00 0.0M
2021-06-09 17,715.00 17,750.00 17,655.00 17,655.00 0.0M
2021-06-08 17,715.00 17,820.00 17,710.00 17,750.00 0.0M
2021-06-07 17,550.00 17,565.00 17,465.00 17,465.00 0.0M
2021-06-04 17,290.00 17,315.00 17,100.00 17,280.00 0.0M
2021-06-03 17,910.00 17,925.00 17,780.00 17,780.00 0.0M
2021-06-02 17,700.00 17,760.00 17,665.00 17,750.00 0.0M
2021-06-01 17,870.00 17,950.00 17,845.00 17,950.00 0.0M
2021-05-31 17,885.00 17,990.00 17,860.00 17,900.00 0.0M
2021-05-28 17,835.00 17,850.00 17,650.00 17,665.00 0.0M
2021-05-27 17,795.00 17,920.00 17,750.00 17,875.00 0.0M
2021-05-26 17,910.00 18,050.00 17,890.00 17,925.00 0.0M
2021-05-25 17,595.00 17,595.00 17,460.00 17,530.00 0.0M
2021-05-24 17,720.00 17,805.00 17,680.00 17,700.00 0.0M
2021-05-21 17,555.00 17,595.00 17,480.00 17,545.00 0.0M
2021-05-20 17,475.00 17,690.00 17,425.00 17,600.00 0.0M
2021-05-18 17,565.00 17,610.00 17,480.00 17,505.00 0.0M
2021-05-17 17,020.00 17,305.00 17,000.00 17,285.00 0.0M
2021-05-14 16,685.00 16,795.00 16,585.00 16,795.00 0.0M
2021-05-13 16,560.00 16,615.00 16,490.00 16,585.00 0.0M
2021-05-12 16,725.00 16,760.00 16,605.00 16,745.00 0.0M
2021-05-11 16,690.00 16,775.00 16,645.00 16,705.00 0.0M
2021-05-10 16,755.00 16,755.00 16,560.00 16,645.00 0.0M
2021-05-07 16,360.00 16,495.00 16,335.00 16,435.00 0.0M
2021-05-06 15,890.00 16,040.00 15,870.00 16,040.00 0.0M
2021-05-04 15,955.00 15,970.00 15,825.00 15,870.00 0.0M
2021-05-03 15,495.00 15,725.00 15,480.00 15,725.00 0.0M
2021-04-30 15,455.00 15,485.00 15,340.00 15,485.00 0.0M
2021-04-29 15,645.00 15,720.00 15,585.00 15,585.00 0.0M
2021-04-28 15,545.00 15,545.00 15,410.00 15,445.00 0.0M
2021-04-27 15,595.00 15,645.00 15,550.00 15,620.00 0.0M
2021-04-26 15,590.00 15,680.00 15,590.00 15,615.00 0.0M
2021-04-23 15,815.00 15,895.00 15,790.00 15,795.00 0.0M
2021-04-22 15,960.00 15,985.00 15,855.00 15,880.00 0.0M
2021-04-21 15,650.00 15,850.00 15,650.00 15,825.00 0.0M
2021-04-20 15,550.00 15,560.00 15,425.00 15,460.00 0.0M
2021-04-19 15,640.00 15,780.00 15,640.00 15,705.00 0.0M
2021-04-16 15,445.00 15,480.00 15,390.00 15,400.00 0.0M
2021-04-15 14,930.00 15,095.00 14,930.00 15,095.00 0.0M
2021-04-14 15,185.00 15,265.00 15,045.00 15,120.00 0.0M
2021-04-13 14,980.00 15,075.00 14,890.00 14,890.00 0.0M
2021-04-12 15,095.00 15,140.00 15,060.00 15,130.00 0.0M
2021-04-09 15,275.00 15,300.00 15,225.00 15,225.00 0.0M
2021-04-08 15,005.00 15,100.00 14,955.00 15,090.00 0.0M
2021-04-07 15,230.00 15,230.00 14,965.00 15,005.00 0.0M
2021-04-06 14,970.00 15,075.00 14,915.00 15,015.00 0.0M
2021-04-05 14,975.00 15,010.00 14,860.00 14,930.00 0.0M
2021-04-02 14,970.00 14,975.00 14,865.00 14,900.00 0.0M
2021-04-01 14,625.00 14,805.00 14,575.00 14,775.00 0.0M
2021-03-31 14,305.00 14,335.00 14,155.00 14,290.00 0.0M
2021-03-30 14,765.00 14,800.00 14,640.00 14,695.00 0.0M
2021-03-29 15,075.00 15,125.00 14,995.00 14,995.00 0.0M
2021-03-26 15,075.00 15,085.00 14,970.00 15,030.00 0.0M
2021-03-25 15,230.00 15,255.00 15,150.00 15,185.00 0.0M
2021-03-24 15,065.00 15,180.00 15,030.00 15,115.00 0.0M
2021-03-23 15,180.00 15,200.00 15,075.00 15,200.00 0.0M
2021-03-22 15,235.00 15,275.00 15,080.00 15,100.00 0.0M
2021-03-19 15,150.00 15,285.00 15,065.00 15,285.00 0.0M
2021-03-18 15,190.00 15,395.00 15,190.00 15,345.00 0.0M
2021-03-17 15,100.00 15,220.00 15,080.00 15,190.00 0.0M
2021-03-16 15,135.00 15,170.00 15,130.00 15,155.00 0.0M
2021-03-15 15,060.00 15,170.00 14,995.00 15,015.00 0.0M
2021-03-12 14,975.00 15,015.00 14,785.00 14,805.00 0.0M
2021-03-11 15,150.00 15,235.00 15,090.00 15,205.00 0.0M
2021-03-10 14,900.00 14,975.00 14,865.00 14,890.00 0.0M
2021-03-09 14,430.00 14,510.00 14,355.00 14,500.00 0.0M
2021-03-08 14,660.00 14,775.00 14,625.00 14,675.00 0.0M
2021-03-05 14,480.00 14,490.00 14,350.00 14,465.00 0.0M
2021-03-04 14,670.00 14,820.00 14,650.00 14,770.00 0.0M
2021-03-03 15,110.00 15,145.00 14,990.00 14,990.00 0.0M
2021-03-02 14,825.00 14,895.00 14,595.00 14,815.00 0.0M
2021-02-26 15,535.00 15,770.00 15,510.00 15,585.00 0.0M
2021-02-25 16,085.00 16,110.00 15,960.00 15,965.00 0.0M
2021-02-24 16,125.00 16,295.00 16,125.00 16,240.00 0.0M
2021-02-23 16,300.00 16,350.00 16,240.00 16,275.00 0.0M
2021-02-22 15,710.00 15,960.00 15,695.00 15,960.00 0.0M
2021-02-19 15,520.00 15,600.00 15,330.00 15,530.00 0.0M
2021-02-18 15,655.00 15,760.00 15,610.00 15,745.00 0.0M
2021-02-17 15,875.00 15,970.00 15,840.00 15,865.00 0.0M
2021-02-16 16,340.00 16,425.00 16,305.00 16,385.00 0.0M
2021-02-15 16,420.00 16,510.00 16,355.00 16,355.00 0.0M
2021-02-10 16,810.00 16,915.00 16,795.00 16,840.00 0.0M
2021-02-09 16,785.00 16,980.00 16,785.00 16,950.00 0.0M
2021-02-08 16,580.00 16,590.00 16,425.00 16,515.00 0.0M
2021-02-05 16,195.00 16,310.00 16,175.00 16,285.00 0.0M
2021-02-04 16,830.00 16,835.00 16,550.00 16,655.00 0.0M
2021-02-03 16,950.00 17,010.00 16,880.00 16,925.00 0.0M
2021-02-02 17,315.00 17,425.00 17,235.00 17,295.00 0.0M
2021-02-01 17,320.00 17,460.00 17,215.00 17,460.00 0.0M
2021-01-29 17,060.00 17,180.00 17,005.00 17,130.00 0.0M
2021-01-28 16,895.00 16,995.00 16,860.00 16,995.00 0.0M
2021-01-27 17,020.00 17,020.00 16,900.00 16,975.00 0.0M
2021-01-26 17,055.00 17,185.00 17,025.00 17,150.00 0.0M
2021-01-25 17,165.00 17,175.00 16,985.00 16,995.00 0.0M
2021-01-22 17,345.00 17,345.00 17,160.00 17,180.00 0.0M
2021-01-21 17,290.00 17,385.00 17,255.00 17,380.00 0.0M
2021-01-20 16,770.00 17,010.00 16,765.00 17,010.00 0.0M
2021-01-19 16,765.00 16,870.00 16,725.00 16,785.00 0.0M
2021-01-18 16,320.00 16,790.00 16,320.00 16,790.00 0.0M
2021-01-15 16,875.00 17,030.00 16,860.00 16,940.00 0.0M
2021-01-14 16,920.00 16,990.00 16,690.00 16,775.00 0.0M
2021-01-13 17,065.00 17,135.00 17,000.00 17,085.00 0.0M
2021-01-12 16,925.00 17,150.00 16,820.00 17,110.00 0.0M
2021-01-11 16,805.00 16,890.00 16,360.00 16,840.00 0.0M
2021-01-08 18,145.00 18,185.00 17,915.00 17,915.00 0.0M
2021-01-07 18,230.00 18,230.00 18,050.00 18,200.00 0.0M
2021-01-06 18,770.00 18,815.00 18,590.00 18,635.00 0.0M
2021-01-05 18,580.00 18,580.00 18,470.00 18,560.00 0.0M
2021-01-04 18,105.00 18,235.00 18,065.00 18,200.00 0.0M