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
2022-12-29 16,865.00 16,865.00 16,785.00 16,785.00 0.0M
2022-12-28 16,980.00 16,980.00 16,870.00 16,880.00 0.0M
2022-12-27 16,790.00 16,825.00 16,710.00 16,825.00 0.0M
2022-12-26 16,735.00 16,890.00 16,735.00 16,820.00 0.0M
2022-12-23 16,750.00 16,800.00 16,725.00 16,735.00 0.0M
2022-12-22 17,195.00 17,195.00 17,150.00 17,170.00 0.0M
2022-12-21 17,260.00 17,335.00 17,220.00 17,230.00 0.0M
2022-12-20 16,935.00 16,970.00 16,825.00 16,825.00 0.0M
2022-12-19 17,110.00 17,110.00 17,000.00 17,030.00 0.0M
2022-12-16 16,900.00 16,915.00 16,845.00 16,845.00 0.0M
2022-12-15 17,325.00 17,325.00 17,010.00 17,055.00 0.0M
2022-12-14 17,235.00 17,390.00 17,235.00 17,330.00 0.0M
2022-12-13 16,900.00 16,970.00 16,875.00 16,875.00 0.0M
2022-12-12 17,150.00 17,180.00 17,020.00 17,020.00 0.0M
2022-12-09 17,190.00 17,200.00 17,120.00 17,125.00 0.0M
2022-12-08 17,170.00 17,175.00 17,120.00 17,145.00 0.0M
2022-12-07 16,895.00 16,940.00 16,840.00 16,875.00 0.0M
2022-12-06 16,700.00 16,825.00 16,635.00 16,825.00 0.0M
2022-12-05 17,255.00 17,275.00 17,240.00 17,240.00 0.0M
2022-12-02 17,270.00 17,270.00 17,180.00 17,205.00 0.0M
2022-12-01 16,685.00 16,895.00 16,685.00 16,835.00 0.0M
2022-11-30 16,620.00 16,620.00 16,585.00 16,585.00 0.0M
2022-11-29 16,655.00 16,685.00 16,590.00 16,685.00 0.0M
2022-11-28 16,785.00 16,845.00 16,765.00 16,815.00 0.0M
2022-11-25 16,735.00 16,825.00 16,720.00 16,720.00 0.0M
2022-11-24 16,875.00 16,875.00 16,745.00 16,745.00 0.0M
2022-11-23 16,795.00 16,795.00 16,695.00 16,695.00 0.0M
2022-11-22 16,895.00 16,895.00 16,860.00 16,885.00 0.0M
2022-11-21 16,930.00 16,955.00 16,865.00 16,920.00 0.0M
2022-11-18 17,085.00 17,100.00 17,075.00 17,100.00 0.0M
2022-11-17 17,215.00 17,215.00 17,105.00 17,150.00 0.0M
2022-11-16 17,140.00 17,190.00 17,125.00 17,145.00 0.0M
2022-11-15 16,980.00 17,040.00 16,955.00 16,960.00 0.0M
2022-11-14 16,795.00 16,915.00 16,730.00 16,910.00 0.0M
2022-11-11 17,005.00 17,005.00 16,755.00 16,755.00 0.0M
2022-11-10 16,385.00 16,535.00 16,300.00 16,525.00 0.0M
2022-11-09 16,540.00 16,580.00 16,365.00 16,375.00 0.0M
2022-11-08 16,025.00 16,030.00 15,860.00 15,860.00 0.0M
2022-11-07 16,260.00 16,260.00 16,110.00 16,110.00 0.0M
2022-11-04 15,580.00 15,830.00 15,575.00 15,820.00 0.0M
2022-11-03 15,630.00 15,685.00 15,600.00 15,600.00 0.0M
2022-11-02 15,830.00 15,890.00 15,830.00 15,870.00 0.0M
2022-11-01 15,645.00 15,700.00 15,640.00 15,690.00 0.0M
2022-10-31 15,775.00 15,780.00 15,725.00 15,750.00 0.0M
2022-10-28 16,145.00 16,160.00 16,075.00 16,075.00 0.0M
2022-10-27 16,220.00 16,220.00 16,160.00 16,165.00 0.0M
2022-10-26 16,055.00 16,200.00 16,055.00 16,200.00 0.0M
2022-10-25 16,170.00 16,175.00 16,070.00 16,090.00 0.0M
2022-10-24 16,205.00 16,260.00 16,160.00 16,260.00 0.0M
2022-10-21 15,590.00 15,640.00 15,545.00 15,550.00 0.0M
2022-10-20 15,595.00 15,680.00 15,505.00 15,680.00 0.0M
2022-10-19 15,975.00 15,975.00 15,850.00 15,850.00 0.0M
2022-10-18 16,010.00 16,105.00 16,010.00 16,050.00 0.0M
2022-10-17 16,105.00 16,125.00 16,065.00 16,090.00 0.0M
2022-10-14 16,340.00 16,390.00 16,280.00 16,390.00 0.0M
2022-10-13 16,500.00 16,500.00 16,455.00 16,455.00 0.0M
2022-10-12 16,385.00 16,400.00 16,335.00 16,400.00 0.0M
2022-10-11 16,465.00 16,480.00 16,370.00 16,435.00 0.0M
2022-10-07 17,085.00 17,105.00 16,945.00 17,075.00 0.0M
2022-10-06 17,290.00 17,300.00 17,185.00 17,185.00 0.0M
2022-10-05 17,420.00 17,440.00 17,295.00 17,295.00 0.0M
2022-10-04 17,145.00 17,145.00 17,060.00 17,115.00 0.0M
2022-09-30 16,405.00 16,455.00 16,350.00 16,400.00 0.0M
2022-09-29 16,155.00 16,280.00 16,070.00 16,085.00 0.0M
2022-09-28 15,645.00 15,695.00 15,630.00 15,630.00 0.0M
2022-09-27 15,675.00 15,765.00 15,655.00 15,740.00 0.0M
2022-09-26 15,885.00 15,910.00 15,735.00 15,870.00 0.0M
2022-09-23 16,285.00 16,310.00 16,210.00 16,310.00 0.0M
2022-09-22 16,055.00 16,080.00 15,985.00 16,075.00 0.0M
2022-09-21 15,960.00 16,160.00 15,940.00 16,160.00 0.0M
2022-09-20 16,140.00 16,190.00 16,055.00 16,055.00 0.0M
2022-09-19 16,145.00 16,145.00 15,970.00 15,990.00 0.0M
2022-09-16 15,970.00 16,055.00 15,835.00 15,835.00 0.0M
2022-09-15 16,615.00 16,620.00 16,390.00 16,450.00 0.0M
2022-09-14 16,735.00 16,735.00 16,655.00 16,705.00 0.0M
2022-09-13 16,965.00 16,965.00 16,875.00 16,890.00 0.0M
2022-09-08 16,850.00 16,910.00 16,850.00 16,910.00 0.0M
2022-09-07 16,500.00 16,525.00 16,460.00 16,505.00 0.0M
2022-09-06 16,655.00 16,810.00 16,655.00 16,810.00 0.0M
2022-09-05 16,500.00 16,725.00 16,500.00 16,715.00 0.0M
2022-09-02 16,215.00 16,330.00 16,170.00 16,330.00 0.0M
2022-09-01 16,295.00 16,340.00 16,235.00 16,320.00 0.0M
2022-08-31 16,650.00 16,650.00 16,465.00 16,465.00 0.0M
2022-08-30 16,910.00 16,925.00 16,865.00 16,865.00 0.0M
2022-08-29 16,770.00 16,790.00 16,595.00 16,605.00 0.0M
2022-08-26 17,090.00 17,090.00 17,030.00 17,065.00 0.0M
2022-08-25 17,085.00 17,130.00 17,085.00 17,130.00 0.0M
2022-08-24 16,985.00 17,015.00 16,985.00 17,015.00 0.0M
2022-08-23 16,775.00 16,835.00 16,775.00 16,830.00 0.0M
2022-08-22 16,915.00 16,950.00 16,895.00 16,895.00 0.0M
2022-08-19 16,980.00 17,020.00 16,930.00 16,970.00 0.0M
2022-08-18 17,045.00 17,060.00 17,045.00 17,050.00 0.0M
2022-08-17 17,160.00 17,285.00 17,135.00 17,280.00 0.0M
2022-08-16 17,235.00 17,300.00 17,225.00 17,265.00 0.0M
2022-08-12 17,360.00 17,370.00 17,350.00 17,370.00 0.0M
2022-08-11 17,370.00 17,370.00 17,315.00 17,315.00 0.0M
2022-08-10 17,555.00 17,555.00 17,460.00 17,460.00 0.0M
2022-08-09 17,365.00 17,365.00 17,365.00 17,365.00 0.0M
2022-08-08 17,100.00 17,115.00 17,060.00 17,115.00 0.0M
2022-08-05 17,455.00 17,495.00 17,350.00 17,350.00 0.0M
2022-08-04 16,955.00 17,175.00 16,955.00 17,105.00 0.0M
2022-08-03 16,905.00 17,090.00 16,885.00 17,065.00 0.0M
2022-08-02 17,155.00 17,265.00 17,120.00 17,120.00 0.0M
2022-08-01 16,910.00 16,930.00 16,865.00 16,875.00 0.0M
2022-07-29 16,650.00 16,900.00 16,640.00 16,900.00 0.0M
2022-07-28 16,485.00 16,510.00 16,365.00 16,390.00 0.0M
2022-07-27 16,140.00 16,200.00 16,130.00 16,200.00 0.0M
2022-07-26 16,175.00 16,250.00 16,175.00 16,185.00 0.0M
2022-07-25 16,265.00 16,290.00 16,195.00 16,275.00 0.0M
2022-07-22 16,120.00 16,180.00 16,080.00 16,180.00 0.0M
2022-07-21 15,725.00 15,750.00 15,540.00 15,540.00 0.0M
2022-07-20 15,940.00 16,000.00 15,910.00 15,935.00 0.0M
2022-07-19 16,030.00 16,030.00 15,950.00 15,975.00 0.0M
2022-07-18 16,095.00 16,180.00 16,085.00 16,145.00 0.2M
2022-07-15 16,175.00 16,225.00 16,105.00 16,105.00 0.0M
2022-07-14 16,370.00 16,370.00 16,305.00 16,305.00 0.0M
2022-07-13 16,250.00 16,290.00 16,215.00 16,220.00 0.0M
2022-07-12 16,465.00 16,535.00 16,300.00 16,430.00 0.0M
2022-07-11 16,455.00 16,510.00 16,415.00 16,500.00 0.0M
2022-07-08 16,465.00 16,520.00 16,460.00 16,520.00 0.0M
2022-07-07 16,515.00 16,595.00 16,490.00 16,560.00 0.0M
2022-07-06 17,160.00 17,170.00 16,985.00 16,995.00 0.0M
2022-07-05 17,775.00 17,870.00 17,765.00 17,840.00 0.0M
2022-07-04 17,785.00 17,885.00 17,750.00 17,830.00 0.0M
2022-07-01 17,650.00 17,665.00 17,540.00 17,565.00 0.0M
2022-06-30 18,045.00 18,070.00 17,950.00 17,965.00 0.0M
2022-06-29 17,935.00 18,020.00 17,905.00 18,020.00 0.0M
2022-06-28 17,935.00 17,995.00 17,905.00 17,990.00 0.0M
2022-06-27 18,170.00 18,210.00 18,100.00 18,150.00 0.0M
2022-06-24 18,150.00 18,150.00 18,105.00 18,105.00 0.0M
2022-06-23 18,385.00 18,420.00 18,335.00 18,365.00 0.0M
2022-06-22 18,145.00 18,195.00 18,110.00 18,150.00 0.0M
2022-06-21 18,325.00 18,355.00 18,265.00 18,265.00 0.0M
2022-06-20 18,350.00 18,410.00 18,310.00 18,405.00 0.0M
2022-06-17 18,530.00 18,545.00 18,330.00 18,395.00 0.0M
2022-06-16 18,085.00 18,120.00 18,060.00 18,120.00 0.0M
2022-06-15 17,745.00 17,935.00 17,715.00 17,935.00 0.0M
2022-06-14 17,940.00 18,065.00 17,935.00 18,065.00 0.0M
2022-06-13 19,030.00 19,030.00 18,740.00 18,780.00 0.0M
2022-06-10 18,125.00 18,150.00 18,100.00 18,140.00 0.0M
2022-06-09 18,135.00 18,165.00 18,090.00 18,090.00 0.0M
2022-06-08 18,075.00 18,075.00 18,025.00 18,055.00 0.0M
2022-06-07 17,855.00 17,910.00 17,825.00 17,910.00 0.0M
2022-06-03 18,290.00 18,330.00 18,215.00 18,245.00 0.0M
2022-06-02 17,915.00 17,945.00 17,880.00 17,945.00 0.0M
2022-05-31 17,860.00 17,900.00 17,820.00 17,880.00 0.0M
2022-05-30 18,140.00 18,175.00 18,090.00 18,090.00 0.0M
2022-05-27 18,185.00 18,200.00 18,150.00 18,175.00 0.0M
2022-05-26 18,315.00 18,315.00 18,185.00 18,185.00 0.0M
2022-05-25 18,535.00 18,540.00 18,410.00 18,410.00 0.0M
2022-05-24 18,290.00 18,365.00 18,255.00 18,275.00 0.0M
2022-05-23 18,290.00 18,430.00 18,290.00 18,320.00 0.0M
2022-05-20 18,135.00 18,230.00 18,075.00 18,230.00 0.0M
2022-05-19 17,720.00 17,740.00 17,685.00 17,685.00 0.0M
2022-05-18 17,635.00 17,670.00 17,515.00 17,530.00 0.0M
2022-05-17 18,025.00 18,025.00 17,970.00 17,985.00 0.0M
2022-05-16 17,700.00 17,800.00 17,660.00 17,660.00 0.0M
2022-05-13 18,085.00 18,090.00 18,020.00 18,020.00 0.0M
2022-05-12 18,595.00 18,720.00 18,595.00 18,620.00 0.0M
2022-05-11 18,170.00 18,250.00 18,125.00 18,250.00 0.0M
2022-05-10 18,575.00 18,725.00 18,545.00 18,725.00 0.0M
2022-05-09 19,075.00 19,085.00 18,855.00 18,890.00 0.0M
2022-05-06 18,890.00 18,985.00 18,810.00 18,920.00 0.0M
2022-05-04 18,610.00 18,610.00 18,485.00 18,555.00 0.0M
2022-05-03 18,630.00 18,670.00 18,505.00 18,525.00 0.0M
2022-05-02 19,275.00 19,275.00 19,020.00 19,025.00 0.0M
2022-04-29 19,370.00 19,475.00 19,370.00 19,460.00 0.0M
2022-04-28 19,065.00 19,080.00 18,975.00 18,975.00 0.0M
2022-04-27 19,460.00 19,460.00 19,250.00 19,285.00 0.0M
2022-04-26 19,105.00 19,235.00 19,075.00 19,205.00 0.0M
2022-04-25 19,670.00 19,675.00 19,425.00 19,430.00 0.0M
2022-04-22 20,080.00 20,105.00 20,010.00 20,090.00 0.0M
2022-04-21 20,095.00 20,095.00 19,990.00 19,990.00 0.0M
2022-04-20 19,300.00 19,990.00 19,300.00 19,745.00 0.0M
2022-04-19 20,530.00 20,550.00 20,485.00 20,495.00 0.0M
2022-04-18 20,680.00 20,780.00 20,635.00 20,780.00 0.0M
2022-04-15 20,310.00 20,355.00 20,290.00 20,320.00 0.0M
2022-04-14 20,375.00 20,405.00 20,270.00 20,290.00 0.0M
2022-04-13 20,225.00 20,300.00 20,225.00 20,230.00 0.0M
2022-04-12 20,040.00 20,230.00 20,040.00 20,155.00 0.0M
2022-04-11 19,790.00 19,850.00 19,770.00 19,770.00 0.0M
2022-04-08 19,435.00 19,465.00 19,390.00 19,420.00 0.0M
2022-04-07 19,190.00 19,240.00 19,140.00 19,200.00 0.0M
2022-04-06 19,120.00 19,175.00 19,085.00 19,085.00 0.0M
2022-04-05 19,290.00 19,300.00 19,190.00 19,210.00 0.0M
2022-04-04 19,235.00 19,235.00 19,000.00 19,125.00 0.0M
2022-04-01 19,395.00 19,480.00 19,390.00 19,460.00 0.0M
2022-03-31 19,315.00 19,315.00 19,000.00 19,130.00 0.0M
2022-03-30 18,965.00 19,140.00 18,965.00 19,065.00 0.0M
2022-03-29 19,295.00 19,345.00 19,210.00 19,220.00 0.0M
2022-03-28 20,010.00 20,030.00 19,635.00 19,645.00 0.0M
2022-03-25 19,980.00 20,055.00 19,950.00 19,950.00 0.0M
2022-03-24 19,700.00 19,770.00 19,535.00 19,635.00 0.0M
2022-03-23 19,075.00 19,125.00 19,025.00 19,055.00 0.0M
2022-03-22 19,540.00 19,600.00 19,470.00 19,515.00 0.0M
2022-03-21 19,120.00 19,280.00 19,100.00 19,210.00 0.0M
2022-03-18 19,525.00 19,570.00 19,305.00 19,305.00 0.0M
2022-03-17 19,445.00 19,590.00 19,370.00 19,370.00 0.0M
2022-03-16 19,530.00 19,650.00 19,415.00 19,415.00 0.0M
2022-03-15 20,245.00 20,245.00 19,710.00 19,740.00 0.0M
2022-03-14 20,600.00 20,750.00 20,570.00 20,730.00 0.0M
2022-03-11 21,005.00 21,055.00 20,825.00 20,870.00 0.0M
2022-03-10 20,775.00 20,825.00 20,480.00 20,825.00 0.0M
2022-03-09 21,215.00 21,215.00 21,215.00 21,215.00 0.0M
2022-03-08 21,110.00 21,245.00 20,805.00 21,215.00 0.0M
2022-03-07 20,730.00 21,030.00 20,605.00 20,700.00 0.0M
2022-03-04 19,390.00 19,745.00 19,325.00 19,465.00 0.0M
2022-03-03 19,180.00 19,220.00 19,065.00 19,140.00 0.0M
2022-03-02 19,485.00 19,520.00 19,290.00 19,400.00 0.0M
2022-02-28 18,865.00 19,000.00 18,770.00 18,770.00 0.0M
2022-02-25 18,775.00 18,930.00 18,715.00 18,915.00 0.0M
2022-02-24 18,715.00 19,550.00 18,715.00 19,440.00 0.0M
2022-02-23 18,425.00 18,460.00 18,375.00 18,410.00 0.0M
2022-02-22 18,710.00 18,780.00 18,640.00 18,665.00 0.0M
2022-02-21 18,650.00 18,725.00 18,280.00 18,280.00 0.0M
2022-02-18 18,585.00 18,615.00 18,305.00 18,360.00 0.0M
2022-02-17 17,990.00 18,095.00 17,925.00 18,045.00 0.0M
2022-02-16 17,625.00 17,655.00 17,585.00 17,655.00 0.0M
2022-02-15 17,990.00 18,180.00 17,985.00 18,165.00 0.0M
2022-02-14 17,775.00 17,780.00 17,535.00 17,535.00 0.0M
2022-02-11 17,170.00 17,170.00 17,105.00 17,110.00 0.0M
2022-02-10 17,190.00 17,275.00 17,190.00 17,275.00 0.0M
2022-02-09 17,105.00 17,150.00 17,080.00 17,150.00 0.0M
2022-02-08 17,035.00 17,065.00 16,990.00 17,020.00 0.0M
2022-02-07 16,895.00 16,895.00 16,830.00 16,860.00 0.0M
2022-02-04 16,775.00 16,810.00 16,745.00 16,745.00 0.0M
2022-02-03 16,855.00 16,875.00 16,850.00 16,865.00 0.0M
2022-01-28 16,680.00 16,745.00 16,655.00 16,710.00 0.0M
2022-01-27 17,080.00 17,110.00 16,955.00 16,955.00 0.0M
2022-01-26 17,580.00 17,600.00 17,560.00 17,595.00 0.0M
2022-01-25 17,470.00 17,515.00 17,435.00 17,490.00 0.0M
2022-01-24 17,275.00 17,390.00 17,245.00 17,390.00 0.0M
2022-01-21 17,350.00 17,420.00 17,325.00 17,390.00 0.0M
2022-01-20 17,290.00 17,385.00 17,285.00 17,345.00 0.0M
2022-01-19 16,870.00 16,870.00 16,805.00 16,865.00 0.0M
2022-01-18 16,950.00 16,950.00 16,870.00 16,870.00 0.0M
2022-01-17 16,890.00 16,975.00 16,855.00 16,975.00 0.0M
2022-01-14 16,940.00 17,055.00 16,935.00 17,040.00 0.0M
2022-01-13 17,015.00 17,075.00 17,005.00 17,045.00 0.0M
2022-01-12 16,980.00 16,995.00 16,935.00 16,970.00 0.0M
2022-01-11 16,720.00 16,820.00 16,720.00 16,820.00 0.0M
2022-01-10 16,600.00 16,640.00 16,560.00 16,560.00 0.0M
2022-01-07 16,605.00 16,630.00 16,555.00 16,555.00 0.0M
2022-01-06 16,905.00 16,915.00 16,790.00 16,800.00 0.0M
2022-01-05 16,980.00 17,030.00 16,965.00 17,015.00 0.0M
2022-01-04 16,755.00 16,780.00 16,720.00 16,725.00 0.0M
2022-01-03 17,160.00 17,185.00 17,100.00 17,100.00 0.0M