Samsung Securities Samsung Leverage Gold Futures H 55 (Q530055)

Q530055
🏛️ 韓国 →
93,130.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-29 28,340.00 28,485.00 28,325.00 28,440.00 0.0M
2022-12-28 28,585.00 28,635.00 28,495.00 28,510.00 0.0M
2022-12-27 28,235.00 28,400.00 28,235.00 28,390.00 0.0M
2022-12-26 28,020.00 28,210.00 26,800.00 26,800.00 0.0M
2022-12-23 28,025.00 28,060.00 27,910.00 28,020.00 0.0M
2022-12-22 28,680.00 28,860.00 28,680.00 28,805.00 0.0M
2022-12-21 28,780.00 28,860.00 28,675.00 28,730.00 0.0M
2022-12-20 27,845.00 28,060.00 27,775.00 27,950.00 0.1M
2022-12-19 27,955.00 28,120.00 27,955.00 28,015.00 0.0M
2022-12-16 27,505.00 27,685.00 27,505.00 27,675.00 0.0M
2022-12-15 28,535.00 28,535.00 27,945.00 28,075.00 0.0M
2022-12-14 28,590.00 28,680.00 28,590.00 28,655.00 0.0M
2022-12-13 27,755.00 27,870.00 27,735.00 27,870.00 0.0M
2022-12-12 28,140.00 28,140.00 27,850.00 27,890.00 0.0M
2022-12-09 27,965.00 28,260.00 27,965.00 28,165.00 0.0M
2022-12-08 27,935.00 27,935.00 27,755.00 27,870.00 0.0M
2022-12-07 27,395.00 27,515.00 27,365.00 27,495.00 0.0M
2022-12-06 27,360.00 27,540.00 27,350.00 27,375.00 0.0M
2022-12-05 28,365.00 28,650.00 28,325.00 28,530.00 0.0M
2022-12-02 28,440.00 28,440.00 28,235.00 28,365.00 0.0M
2022-12-01 27,565.00 27,805.00 27,545.00 27,805.00 0.0M
2022-11-30 26,810.00 27,010.00 26,785.00 26,960.00 0.0M
2022-11-29 26,595.00 26,965.00 26,595.00 26,965.00 0.0M
2022-11-28 26,910.00 26,960.00 26,760.00 26,905.00 0.0M
2022-11-25 27,015.00 27,190.00 26,940.00 27,025.00 0.0M
2022-11-24 26,985.00 27,075.00 26,945.00 26,990.00 0.0M
2022-11-23 26,620.00 26,660.00 26,390.00 26,470.00 0.0M
2022-11-22 26,525.00 26,750.00 26,525.00 26,625.00 0.0M
2022-11-21 27,000.00 27,000.00 26,725.00 26,780.00 0.0M
2022-11-18 27,320.00 27,360.00 27,250.00 27,260.00 0.0M
2022-11-17 27,680.00 27,695.00 27,325.00 27,455.00 0.0M
2022-11-16 27,930.00 27,930.00 27,580.00 27,700.00 0.1M
2022-11-15 27,515.00 27,625.00 27,480.00 27,555.00 0.0M
2022-11-14 27,300.00 27,420.00 27,200.00 27,275.00 0.0M
2022-11-11 26,985.00 27,360.00 26,835.00 27,165.00 0.0M
2022-11-10 25,615.00 25,770.00 25,580.00 25,705.00 0.0M
2022-11-09 25,725.00 25,780.00 25,620.00 25,715.00 0.0M
2022-11-08 24,650.00 24,675.00 24,490.00 24,530.00 0.0M
2022-11-07 24,635.00 24,675.00 24,575.00 24,580.00 0.0M
2022-11-04 23,375.00 23,880.00 23,360.00 23,835.00 0.1M
2022-11-03 23,480.00 23,665.00 23,435.00 23,500.00 0.0M
2022-11-02 23,885.00 24,035.00 23,870.00 23,975.00 0.0M
2022-11-01 23,450.00 23,775.00 23,430.00 23,770.00 0.0M
2022-10-31 23,805.00 23,825.00 23,690.00 23,715.00 0.0M
2022-10-28 24,300.00 24,480.00 24,250.00 24,250.00 0.0M
2022-10-27 24,500.00 24,585.00 24,365.00 24,425.00 0.0M
2022-10-26 24,090.00 24,365.00 24,000.00 24,365.00 0.0M
2022-10-25 24,035.00 24,065.00 23,925.00 24,045.00 0.0M
2022-10-24 24,295.00 24,330.00 24,100.00 24,170.00 0.0M
2022-10-21 23,340.00 23,340.00 23,120.00 23,130.00 0.0M
2022-10-20 23,340.00 23,525.00 23,200.00 23,435.00 0.0M
2022-10-19 24,070.00 24,100.00 23,800.00 23,800.00 0.0M
2022-10-18 24,045.00 24,315.00 24,010.00 24,170.00 0.0M
2022-10-17 23,940.00 24,085.00 23,905.00 24,035.00 0.0M
2022-10-14 24,440.00 24,590.00 24,330.00 24,580.00 0.0M
2022-10-13 24,770.00 24,785.00 24,585.00 24,585.00 0.0M
2022-10-12 24,485.00 24,725.00 24,400.00 24,725.00 0.0M
2022-10-11 24,655.00 24,715.00 24,415.00 24,600.00 0.0M
2022-10-07 25,945.00 25,960.00 25,850.00 25,940.00 0.0M
2022-10-06 26,115.00 26,320.00 26,115.00 26,230.00 0.0M
2022-10-05 26,340.00 26,355.00 26,140.00 26,310.00 0.1M
2022-10-04 25,610.00 25,700.00 25,475.00 25,690.00 0.0M
2022-09-30 24,500.00 24,620.00 24,435.00 24,575.00 0.0M
2022-09-29 24,275.00 24,350.00 23,870.00 23,955.00 0.0M
2022-09-28 23,485.00 23,495.00 23,270.00 23,290.00 0.0M
2022-09-27 23,490.00 23,695.00 23,470.00 23,695.00 0.0M
2022-09-26 23,930.00 23,955.00 23,500.00 23,760.00 0.1M
2022-09-23 24,790.00 24,815.00 24,635.00 24,810.00 0.0M
2022-09-22 24,625.00 24,625.00 24,355.00 24,400.00 0.0M
2022-09-21 24,605.00 24,625.00 24,460.00 24,625.00 0.0M
2022-09-20 24,900.00 24,965.00 24,710.00 24,780.00 0.0M
2022-09-19 24,920.00 24,925.00 24,550.00 24,550.00 0.0M
2022-09-16 24,505.00 24,615.00 24,425.00 24,425.00 0.0M
2022-09-15 25,555.00 25,565.00 25,205.00 25,265.00 0.0M
2022-09-14 25,685.00 25,750.00 25,595.00 25,705.00 0.0M
2022-09-13 26,415.00 26,495.00 26,280.00 26,355.00 0.0M
2022-09-08 26,185.00 26,225.00 26,140.00 26,175.00 0.0M
2022-09-07 25,765.00 25,765.00 25,410.00 25,575.00 0.0M
2022-09-06 26,100.00 26,390.00 26,100.00 26,165.00 0.0M
2022-09-05 25,930.00 26,080.00 25,905.00 26,000.00 0.0M
2022-09-02 25,585.00 25,710.00 25,540.00 25,690.00 0.0M
2022-09-01 25,940.00 25,940.00 25,750.00 25,790.00 0.0M
2022-08-31 26,370.00 26,445.00 26,325.00 26,365.00 0.0M
2022-08-30 26,915.00 26,915.00 26,715.00 26,715.00 0.0M
2022-08-29 26,720.00 26,775.00 26,330.00 26,355.00 0.0M
2022-08-26 27,440.00 27,490.00 27,385.00 27,490.00 0.0M
2022-08-25 27,255.00 27,535.00 27,245.00 27,535.00 0.0M
2022-08-24 27,145.00 27,185.00 27,095.00 27,130.00 0.0M
2022-08-23 26,900.00 26,930.00 26,780.00 26,780.00 0.0M
2022-08-22 27,155.00 27,190.00 27,010.00 27,050.00 0.0M
2022-08-19 27,540.00 27,540.00 27,335.00 27,485.00 0.0M
2022-08-18 27,720.00 27,785.00 27,645.00 27,670.00 0.0M
2022-08-17 28,095.00 28,265.00 28,045.00 28,265.00 0.0M
2022-08-16 28,220.00 28,320.00 28,175.00 28,265.00 0.0M
2022-08-12 28,525.00 28,640.00 28,460.00 28,590.00 0.0M
2022-08-11 28,650.00 28,650.00 28,400.00 28,450.00 0.0M
2022-08-10 28,725.00 28,725.00 28,540.00 28,540.00 0.0M
2022-08-09 28,540.00 28,570.00 28,445.00 28,445.00 0.0M
2022-08-08 28,040.00 28,120.00 28,015.00 28,095.00 0.0M
2022-08-05 28,690.00 28,745.00 28,590.00 28,600.00 0.0M
2022-08-04 27,780.00 28,100.00 27,780.00 27,955.00 0.1M
2022-08-03 27,560.00 27,970.00 27,530.00 27,930.00 0.0M
2022-08-02 28,035.00 28,280.00 28,030.00 28,090.00 0.0M
2022-08-01 27,700.00 27,810.00 27,615.00 27,720.00 0.0M
2022-07-29 27,505.00 27,865.00 27,450.00 27,865.00 0.0M
2022-07-28 27,000.00 27,090.00 26,915.00 27,055.00 0.0M
2022-07-27 26,430.00 26,430.00 26,225.00 26,405.00 0.0M
2022-07-26 26,425.00 26,635.00 26,425.00 26,550.00 0.0M
2022-07-25 26,535.00 26,675.00 26,445.00 26,560.00 0.0M
2022-07-22 26,370.00 26,400.00 26,250.00 26,400.00 0.0M
2022-07-21 25,655.00 25,655.00 25,475.00 25,475.00 0.0M
2022-07-20 26,135.00 26,200.00 26,000.00 26,020.00 0.0M
2022-07-19 26,020.00 26,110.00 25,970.00 26,090.00 0.0M
2022-07-18 26,130.00 26,355.00 26,120.00 26,250.00 0.0M
2022-07-15 26,220.00 26,310.00 26,005.00 26,005.00 0.0M
2022-07-14 26,790.00 26,835.00 26,610.00 26,610.00 0.0M
2022-07-13 26,625.00 26,720.00 26,565.00 26,590.00 0.0M
2022-07-12 26,885.00 26,950.00 26,620.00 26,800.00 0.2M
2022-07-11 27,140.00 27,165.00 27,070.00 27,095.00 0.1M
2022-07-08 27,155.00 27,230.00 27,085.00 27,205.00 0.0M
2022-07-07 27,075.00 27,295.00 26,985.00 27,280.00 0.0M
2022-07-06 28,020.00 28,130.00 27,815.00 27,905.00 0.0M
2022-07-05 29,395.00 29,470.00 29,310.00 29,370.00 0.1M
2022-07-04 29,370.00 29,500.00 29,280.00 29,495.00 0.0M
2022-07-01 29,310.00 29,310.00 28,920.00 28,995.00 0.2M
2022-06-30 29,710.00 29,750.00 29,585.00 29,600.00 0.0M
2022-06-29 29,715.00 29,835.00 29,700.00 29,740.00 0.1M
2022-06-28 29,865.00 30,005.00 29,835.00 30,005.00 0.0M
2022-06-27 30,145.00 30,315.00 30,060.00 30,250.00 0.1M
2022-06-24 29,900.00 29,945.00 29,810.00 29,860.00 0.2M
2022-06-23 30,310.00 30,360.00 30,135.00 30,210.00 0.1M
2022-06-22 30,000.00 30,095.00 29,900.00 29,960.00 0.2M
2022-06-21 30,400.00 30,485.00 30,275.00 30,275.00 0.0M
2022-06-20 30,365.00 30,625.00 30,310.00 30,515.00 0.0M
2022-06-17 30,815.00 30,815.00 30,510.00 30,695.00 0.0M
2022-06-16 30,230.00 30,300.00 30,100.00 30,145.00 0.2M
2022-06-15 29,465.00 29,730.00 29,400.00 29,730.00 0.1M
2022-06-14 29,795.00 30,065.00 29,745.00 30,065.00 0.0M
2022-06-13 31,755.00 31,755.00 31,190.00 31,330.00 0.0M
2022-06-10 30,690.00 30,695.00 30,610.00 30,620.00 0.0M
2022-06-09 30,875.00 30,975.00 30,810.00 30,810.00 0.0M
2022-06-08 30,915.00 30,915.00 30,705.00 30,770.00 0.0M
2022-06-07 30,440.00 30,555.00 30,380.00 30,475.00 0.0M
2022-06-03 31,510.00 31,635.00 31,410.00 31,410.00 0.0M
2022-06-02 30,720.00 30,865.00 30,630.00 30,865.00 0.0M
2022-05-31 30,920.00 30,950.00 30,720.00 30,945.00 0.0M
2022-05-30 30,840.00 31,305.00 30,840.00 31,280.00 0.0M
2022-05-27 30,950.00 31,015.00 30,830.00 31,015.00 0.0M
2022-05-26 31,000.00 31,015.00 30,670.00 30,730.00 0.0M
2022-05-25 31,485.00 31,485.00 31,120.00 31,120.00 0.0M
2022-05-24 31,015.00 31,125.00 30,905.00 30,940.00 0.0M
2022-05-23 30,770.00 31,065.00 30,770.00 31,005.00 0.0M
2022-05-20 30,650.00 30,775.00 30,465.00 30,775.00 0.0M
2022-05-19 29,800.00 29,800.00 29,680.00 29,700.00 0.0M
2022-05-18 29,775.00 29,815.00 29,500.00 29,650.00 0.0M
2022-05-17 30,160.00 30,215.00 30,020.00 30,200.00 0.0M
2022-05-16 29,700.00 29,785.00 29,430.00 29,445.00 0.0M
2022-05-13 30,015.00 30,165.00 29,980.00 30,055.00 0.0M
2022-05-12 31,115.00 31,250.00 30,925.00 30,925.00 0.0M
2022-05-11 30,415.00 30,690.00 30,365.00 30,690.00 0.0M
2022-05-10 31,090.00 31,465.00 31,085.00 31,410.00 0.0M
2022-05-09 32,040.00 32,050.00 31,735.00 31,755.00 0.0M
2022-05-08 31,870.00 31,870.00 31,870.00 31,870.00 0.0M
2022-05-06 31,840.00 31,920.00 31,685.00 31,870.00 0.0M
2022-05-04 31,615.00 31,635.00 31,430.00 31,460.00 0.0M
2022-05-03 31,475.00 31,560.00 31,270.00 31,280.00 0.0M
2022-05-02 32,670.00 32,670.00 32,165.00 32,285.00 0.0M
2022-04-29 32,610.00 33,200.00 32,610.00 33,200.00 0.0M
2022-04-28 32,270.00 32,275.00 31,815.00 31,915.00 0.0M
2022-04-27 32,985.00 32,995.00 32,640.00 32,795.00 0.0M
2022-04-26 32,760.00 32,995.00 32,695.00 32,890.00 0.0M
2022-04-25 33,870.00 33,870.00 33,250.00 33,285.00 0.0M
2022-04-22 34,595.00 34,635.00 34,500.00 34,615.00 0.0M
2022-04-21 34,845.00 34,845.00 34,625.00 34,635.00 0.0M
2022-04-20 34,565.00 34,580.00 34,220.00 34,220.00 0.0M
2022-04-19 35,585.00 35,640.00 35,460.00 35,525.00 0.0M
2022-04-18 35,995.00 36,055.00 35,850.00 36,055.00 0.0M
2022-04-15 35,295.00 35,500.00 35,295.00 35,500.00 0.0M
2022-04-14 35,605.00 35,715.00 35,435.00 35,500.00 0.0M
2022-04-13 35,220.00 35,470.00 35,115.00 35,445.00 0.0M
2022-04-12 34,760.00 35,020.00 34,665.00 34,900.00 0.0M
2022-04-11 34,450.00 34,535.00 34,285.00 34,380.00 0.0M
2022-04-08 34,025.00 34,100.00 33,865.00 33,985.00 0.0M
2022-04-07 33,760.00 33,810.00 33,615.00 33,710.00 0.0M
2022-04-06 33,620.00 33,735.00 33,480.00 33,545.00 0.0M
2022-04-05 34,030.00 34,050.00 33,885.00 34,000.00 0.0M
2022-04-04 33,760.00 33,775.00 33,485.00 33,720.00 0.0M
2022-04-01 34,230.00 34,320.00 34,110.00 34,315.00 0.0M
2022-03-31 34,135.00 34,135.00 33,630.00 33,815.00 0.0M
2022-03-30 33,515.00 33,865.00 33,510.00 33,800.00 0.0M
2022-03-29 33,790.00 33,905.00 33,700.00 33,735.00 0.0M
2022-03-28 35,010.00 35,035.00 34,210.00 34,280.00 0.0M
2022-03-25 35,095.00 35,240.00 35,025.00 35,080.00 0.0M
2022-03-24 34,620.00 34,690.00 34,380.00 34,495.00 0.0M
2022-03-23 33,670.00 33,835.00 33,580.00 33,625.00 0.0M
2022-03-22 34,260.00 34,365.00 34,120.00 34,330.00 0.0M
2022-03-21 33,640.00 33,980.00 33,640.00 33,800.00 0.0M
2022-03-18 34,555.00 34,590.00 34,125.00 34,135.00 0.0M
2022-03-17 33,990.00 34,350.00 33,960.00 34,125.00 0.0M
2022-03-16 33,685.00 33,855.00 33,635.00 33,635.00 0.0M
2022-03-15 34,935.00 34,935.00 34,000.00 34,035.00 0.0M
2022-03-14 35,760.00 35,890.00 35,595.00 35,720.00 0.0M
2022-03-11 36,615.00 36,630.00 36,125.00 36,235.00 0.0M
2022-03-10 36,340.00 36,350.00 35,700.00 36,320.00 0.0M
2022-03-09 36,730.00 36,730.00 36,730.00 36,730.00 0.0M
2022-03-08 36,705.00 36,790.00 36,070.00 36,730.00 0.0M
2022-03-07 36,305.00 36,710.00 35,975.00 36,105.00 0.0M
2022-03-04 34,360.00 34,920.00 34,255.00 34,425.00 0.0M
2022-03-03 34,175.00 34,190.00 33,905.00 34,070.00 0.0M
2022-03-02 34,640.00 34,660.00 34,250.00 34,455.00 0.0M
2022-02-28 33,460.00 33,800.00 33,355.00 33,450.00 0.0M
2022-02-25 33,320.00 33,765.00 33,285.00 33,695.00 0.0M
2022-02-24 33,540.00 34,860.00 33,530.00 34,620.00 0.0M
2022-02-23 33,075.00 33,170.00 32,985.00 33,030.00 0.0M
2022-02-22 33,495.00 33,640.00 33,370.00 33,500.00 0.0M
2022-02-21 33,360.00 33,455.00 32,820.00 32,820.00 0.0M
2022-02-18 33,170.00 33,260.00 32,760.00 32,870.00 0.0M
2022-02-17 32,135.00 32,370.00 32,055.00 32,285.00 0.0M
2022-02-16 31,530.00 31,600.00 31,445.00 31,600.00 0.0M
2022-02-15 32,170.00 32,450.00 32,160.00 32,420.00 0.0M
2022-02-14 31,790.00 31,790.00 31,485.00 31,520.00 0.0M
2022-02-11 30,615.00 30,630.00 30,510.00 30,510.00 0.0M
2022-02-10 30,825.00 30,895.00 30,805.00 30,895.00 0.0M
2022-02-09 30,615.00 30,685.00 30,595.00 30,665.00 0.0M
2022-02-08 30,475.00 30,505.00 30,405.00 30,405.00 0.0M
2022-02-07 30,085.00 30,240.00 30,055.00 30,055.00 0.0M
2022-02-04 29,935.00 30,010.00 29,935.00 29,950.00 0.0M
2022-02-03 30,000.00 30,010.00 29,920.00 29,920.00 0.0M
2022-01-28 29,665.00 29,735.00 29,610.00 29,685.00 0.0M
2022-01-27 30,540.00 30,540.00 30,190.00 30,190.00 0.0M
2022-01-26 31,475.00 31,490.00 31,400.00 31,460.00 0.0M
2022-01-25 31,295.00 31,295.00 31,155.00 31,245.00 0.0M
2022-01-24 31,020.00 31,125.00 30,930.00 31,125.00 0.0M
2022-01-21 31,125.00 31,240.00 31,085.00 31,240.00 0.0M
2022-01-20 31,135.00 31,305.00 31,115.00 31,140.00 0.0M
2022-01-19 30,300.00 30,305.00 30,175.00 30,305.00 0.0M
2022-01-18 30,465.00 30,585.00 30,330.00 30,370.00 0.0M
2022-01-17 30,390.00 30,470.00 30,270.00 30,470.00 0.0M
2022-01-14 30,655.00 30,770.00 30,610.00 30,760.00 0.0M
2022-01-13 30,705.00 30,755.00 30,675.00 30,740.00 0.0M
2022-01-12 30,530.00 30,595.00 30,480.00 30,560.00 0.0M
2022-01-11 29,945.00 30,150.00 29,945.00 30,140.00 0.0M
2022-01-10 29,695.00 29,710.00 29,555.00 29,580.00 0.0M
2022-01-07 29,570.00 29,625.00 29,500.00 29,500.00 0.0M
2022-01-06 30,140.00 30,245.00 29,950.00 29,955.00 0.0M
2022-01-05 30,355.00 30,440.00 30,325.00 30,440.00 0.0M
2022-01-04 30,015.00 30,090.00 29,985.00 30,005.00 0.0M
2022-01-03 30,910.00 30,975.00 30,740.00 30,775.00 0.0M