Samsung Securities Samsung Leverage Gold Futures H 55 (Q530055)

Q530055
🏛️ 韩国 →
93,130.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 34,425.00 34,685.00 34,425.00 34,610.00 0.0M
2023-12-27 34,010.00 34,065.00 33,960.00 34,035.00 0.0M
2023-12-26 33,665.00 33,940.00 33,640.00 33,940.00 0.0M
2023-12-22 33,430.00 33,500.00 33,370.00 33,485.00 0.0M
2023-12-21 32,900.00 33,110.00 32,900.00 33,045.00 0.0M
2023-12-20 33,205.00 33,275.00 33,135.00 33,265.00 0.0M
2023-12-19 32,850.00 32,850.00 32,655.00 32,700.00 0.0M
2023-12-18 32,535.00 32,720.00 32,535.00 32,710.00 0.0M
2023-12-15 33,120.00 33,155.00 32,985.00 33,100.00 0.0M
2023-12-14 32,970.00 33,170.00 32,910.00 33,080.00 0.0M
2023-12-13 31,375.00 31,405.00 31,170.00 31,170.00 0.0M
2023-12-12 31,480.00 31,655.00 31,420.00 31,615.00 0.0M
2023-12-11 32,255.00 32,255.00 31,875.00 31,975.00 0.0M
2023-12-08 32,930.00 33,060.00 32,930.00 33,005.00 0.0M
2023-12-07 32,885.00 32,975.00 32,870.00 32,900.00 0.0M
2023-12-06 32,710.00 32,880.00 32,660.00 32,880.00 0.0M
2023-12-05 33,180.00 33,350.00 33,040.00 33,160.00 0.0M
2023-12-04 35,875.00 35,875.00 34,810.00 34,880.00 0.0M
2023-12-01 33,430.00 33,485.00 33,405.00 33,480.00 0.0M
2023-11-30 33,555.00 33,640.00 33,460.00 33,565.00 0.0M
2023-11-29 33,580.00 33,750.00 33,510.00 33,555.00 0.0M
2023-11-28 32,660.00 32,725.00 32,585.00 32,635.00 0.0M
2023-11-27 32,205.00 32,620.00 32,205.00 32,505.00 0.0M
2023-11-24 31,995.00 31,995.00 31,870.00 31,950.00 0.0M
2023-11-23 31,840.00 32,070.00 31,840.00 32,070.00 0.0M
2023-11-22 32,110.00 32,150.00 32,030.00 32,105.00 0.0M
2023-11-21 31,610.00 31,960.00 31,610.00 31,850.00 0.0M
2023-11-20 31,340.00 31,640.00 31,335.00 31,570.00 0.0M
2023-11-17 31,585.00 31,765.00 31,585.00 31,700.00 0.0M
2023-11-16 30,890.00 31,165.00 30,835.00 31,140.00 0.0M
2023-11-15 30,980.00 31,210.00 30,975.00 31,210.00 0.0M
2023-11-14 30,505.00 30,575.00 30,465.00 30,510.00 0.0M
2023-11-13 30,390.00 30,390.00 30,200.00 30,340.00 0.0M
2023-11-10 30,920.00 30,980.00 30,890.00 30,925.00 0.0M
2023-11-09 30,670.00 30,835.00 30,610.00 30,695.00 0.0M
2023-11-08 31,275.00 31,330.00 31,210.00 31,305.00 0.0M
2023-11-07 31,525.00 31,525.00 31,415.00 31,415.00 0.0M
2023-11-06 31,950.00 32,050.00 31,760.00 31,800.00 0.0M
2023-11-03 31,830.00 31,940.00 31,800.00 31,930.00 0.0M
2023-11-02 31,815.00 31,905.00 31,790.00 31,810.00 0.0M
2023-11-01 31,800.00 31,800.00 31,585.00 31,700.00 0.0M
2023-10-31 32,230.00 32,265.00 32,055.00 32,150.00 0.0M
2023-10-30 32,435.00 32,595.00 32,310.00 32,310.00 0.0M
2023-10-27 31,795.00 32,055.00 31,795.00 31,965.00 0.0M
2023-10-26 31,785.00 32,020.00 31,785.00 31,955.00 0.0M
2023-10-25 31,500.00 31,600.00 31,485.00 31,600.00 0.0M
2023-10-24 31,585.00 31,780.00 31,515.00 31,670.00 0.0M
2023-10-23 31,455.00 31,675.00 31,260.00 31,610.00 0.0M
2023-10-20 31,640.00 31,735.00 31,560.00 31,675.00 0.0M
2023-10-19 30,840.00 30,900.00 30,645.00 30,685.00 0.0M
2023-10-18 30,020.00 30,600.00 30,020.00 30,480.00 0.0M
2023-10-17 29,915.00 29,915.00 29,695.00 29,790.00 0.0M
2023-10-16 30,055.00 30,055.00 29,660.00 29,660.00 0.0M
2023-10-13 28,375.00 28,635.00 28,375.00 28,610.00 0.0M
2023-10-12 28,530.00 28,695.00 28,505.00 28,680.00 0.0M
2023-10-11 28,075.00 28,170.00 28,075.00 28,100.00 0.0M
2023-10-10 28,175.00 28,265.00 28,050.00 28,065.00 0.0M
2023-10-06 27,000.00 27,070.00 26,900.00 26,900.00 0.0M
2023-10-05 27,040.00 27,225.00 26,980.00 27,000.00 0.0M
2023-10-04 27,090.00 27,125.00 26,925.00 26,925.00 0.0M
2023-09-27 29,450.00 29,520.00 29,325.00 29,345.00 0.0M
2023-09-26 29,920.00 29,975.00 29,840.00 29,850.00 0.0M
2023-09-25 30,255.00 30,255.00 30,125.00 30,145.00 0.0M
2023-09-22 30,130.00 30,260.00 30,130.00 30,260.00 0.0M
2023-09-21 30,415.00 30,415.00 30,260.00 30,355.00 0.0M
2023-09-20 30,495.00 30,510.00 30,430.00 30,455.00 0.0M
2023-09-19 30,550.00 30,555.00 30,425.00 30,425.00 0.0M
2023-09-18 30,210.00 30,455.00 30,210.00 30,445.00 0.0M
2023-09-15 29,875.00 30,055.00 29,860.00 30,025.00 0.0M
2023-09-14 29,840.00 29,865.00 29,750.00 29,750.00 0.0M
2023-09-13 29,955.00 29,955.00 29,835.00 29,840.00 0.0M
2023-09-12 30,230.00 30,230.00 30,170.00 30,170.00 0.0M
2023-09-11 30,110.00 30,295.00 30,105.00 30,230.00 0.0M
2023-09-08 30,230.00 30,385.00 30,230.00 30,385.00 0.0M
2023-09-07 30,120.00 30,180.00 30,095.00 30,180.00 0.0M
2023-09-06 30,410.00 30,460.00 30,325.00 30,460.00 0.0M
2023-09-05 30,795.00 30,795.00 30,710.00 30,715.00 0.0M
2023-09-04 30,830.00 31,080.00 30,830.00 31,080.00 0.0M
2023-09-01 30,890.00 30,975.00 30,830.00 30,875.00 0.0M
2023-08-31 31,025.00 31,115.00 31,000.00 31,005.00 0.0M
2023-08-30 30,795.00 30,795.00 30,735.00 30,760.00 0.0M
2023-08-29 30,270.00 30,435.00 30,265.00 30,435.00 0.0M
2023-08-28 30,075.00 30,170.00 30,075.00 30,155.00 0.0M
2023-08-25 30,095.00 30,145.00 30,085.00 30,085.00 0.0M
2023-08-24 30,165.00 30,340.00 30,150.00 30,315.00 0.0M
2023-08-23 29,645.00 29,810.00 29,595.00 29,810.00 0.0M
2023-08-22 29,460.00 29,695.00 29,435.00 29,695.00 0.0M
2023-08-21 29,410.00 29,470.00 29,225.00 29,355.00 0.0M
2023-08-18 29,410.00 29,485.00 29,410.00 29,460.00 0.0M
2023-08-17 29,485.00 29,485.00 29,390.00 29,475.00 0.0M
2023-08-16 29,800.00 29,920.00 29,745.00 29,920.00 0.0M
2023-08-14 30,115.00 30,160.00 30,075.00 30,160.00 0.0M
2023-08-11 30,135.00 30,290.00 30,130.00 30,290.00 0.0M
2023-08-10 30,275.00 30,320.00 30,230.00 30,240.00 0.0M
2023-08-09 30,600.00 30,785.00 30,550.00 30,720.00 0.0M
2023-08-08 30,935.00 30,935.00 30,810.00 30,830.00 0.0M
2023-08-07 31,125.00 31,175.00 30,935.00 30,945.00 0.0M
2023-08-04 30,940.00 30,955.00 30,840.00 30,840.00 0.0M
2023-08-03 30,940.00 31,010.00 30,850.00 30,890.00 0.0M
2023-08-02 31,490.00 31,490.00 31,370.00 31,380.00 0.0M
2023-08-01 31,865.00 31,880.00 31,680.00 31,680.00 0.0M
2023-07-31 31,670.00 31,700.00 31,530.00 31,595.00 0.0M
2023-07-28 31,400.00 31,550.00 31,355.00 31,525.00 0.0M
2023-07-27 32,170.00 32,465.00 32,165.00 32,345.00 0.0M
2023-07-26 31,980.00 32,105.00 31,895.00 32,105.00 0.0M
2023-07-25 31,595.00 31,885.00 31,595.00 31,880.00 0.0M
2023-07-24 31,875.00 31,880.00 31,730.00 31,855.00 0.0M
2023-07-21 32,230.00 32,250.00 32,105.00 32,170.00 0.0M
2023-07-20 32,440.00 32,650.00 32,440.00 32,590.00 0.0M
2023-07-19 32,390.00 32,510.00 32,360.00 32,450.00 0.0M
2023-07-18 31,725.00 31,870.00 31,700.00 31,830.00 0.0M
2023-07-17 31,625.00 31,715.00 31,625.00 31,700.00 0.0M
2023-07-14 31,900.00 31,915.00 31,795.00 31,820.00 0.0M
2023-07-13 31,770.00 31,910.00 31,745.00 31,900.00 0.0M
2023-07-12 31,005.00 31,240.00 31,005.00 31,195.00 0.0M
2023-07-11 30,740.00 30,960.00 30,740.00 30,960.00 0.0M
2023-07-10 30,745.00 30,800.00 30,685.00 30,685.00 0.0M
2023-07-07 30,380.00 30,435.00 30,270.00 30,410.00 0.0M
2023-07-06 30,575.00 30,675.00 30,550.00 30,640.00 0.0M
2023-07-05 30,825.00 30,825.00 30,760.00 30,760.00 0.0M
2023-07-04 30,675.00 30,820.00 30,665.00 30,820.00 0.0M
2023-07-03 30,580.00 30,640.00 30,475.00 30,475.00 0.0M
2023-06-30 30,260.00 30,305.00 30,215.00 30,255.00 0.0M
2023-06-29 30,360.00 30,440.00 30,095.00 30,155.00 0.0M
2023-06-28 30,580.00 30,595.00 30,470.00 30,485.00 0.0M
2023-06-27 30,810.00 31,030.00 30,795.00 30,900.00 0.0M
2023-06-26 30,850.00 30,950.00 30,840.00 30,845.00 0.0M
2023-06-23 30,550.00 30,575.00 30,360.00 30,575.00 0.0M
2023-06-22 31,185.00 31,185.00 31,000.00 31,060.00 0.0M
2023-06-21 31,255.00 31,360.00 31,105.00 31,220.00 0.0M
2023-06-20 32,800.00 32,800.00 31,570.00 31,685.00 0.0M
2023-06-19 31,930.00 32,020.00 31,860.00 31,900.00 0.0M
2023-06-16 31,970.00 32,100.00 31,850.00 32,100.00 0.0M
2023-06-15 31,475.00 31,475.00 31,110.00 31,235.00 0.0M
2023-06-14 31,585.00 31,745.00 31,535.00 31,670.00 0.0M
2023-06-13 32,050.00 32,175.00 32,015.00 32,110.00 0.0M
2023-06-12 32,085.00 32,105.00 31,940.00 32,105.00 0.0M
2023-06-09 32,240.00 32,265.00 32,175.00 32,260.00 0.0M
2023-06-08 31,620.00 31,695.00 31,580.00 31,580.00 0.0M
2023-06-07 32,230.00 32,345.00 32,165.00 32,165.00 0.0M
2023-06-05 31,740.00 31,785.00 31,600.00 31,600.00 0.0M
2023-06-02 32,705.00 32,955.00 32,670.00 32,760.00 0.0M
2023-06-01 32,405.00 32,410.00 32,265.00 32,265.00 0.0M
2023-05-31 32,120.00 32,320.00 32,030.00 32,300.00 0.0M
2023-05-30 31,590.00 31,680.00 31,310.00 31,405.00 0.0M
2023-05-26 31,565.00 31,915.00 31,500.00 31,915.00 0.0M
2023-05-25 32,240.00 32,240.00 32,050.00 32,125.00 0.0M
2023-05-24 32,770.00 32,880.00 32,675.00 32,795.00 0.0M
2023-05-23 32,615.00 32,615.00 32,235.00 32,250.00 0.0M
2023-05-22 32,900.00 32,965.00 32,660.00 32,775.00 0.0M
2023-05-19 32,235.00 32,560.00 32,100.00 32,560.00 0.0M
2023-05-18 33,055.00 33,135.00 32,850.00 33,000.00 0.0M
2023-05-17 33,340.00 33,415.00 33,245.00 33,245.00 0.0M
2023-05-16 34,120.00 34,280.00 33,890.00 33,890.00 0.0M
2023-05-15 34,000.00 34,250.00 33,990.00 34,185.00 0.0M
2023-05-12 34,210.00 34,240.00 33,965.00 34,000.00 0.0M
2023-05-11 34,825.00 34,910.00 34,725.00 34,805.00 0.0M
2023-05-10 35,005.00 35,005.00 34,660.00 34,690.00 0.0M
2023-05-09 34,430.00 34,700.00 34,390.00 34,645.00 0.0M
2023-05-08 34,285.00 34,565.00 34,260.00 34,450.00 0.0M
2023-05-04 35,500.00 35,680.00 35,085.00 35,085.00 0.0M
2023-05-03 34,310.00 34,550.00 34,265.00 34,330.00 0.0M
2023-05-02 33,150.00 33,225.00 33,135.00 33,175.00 0.0M
2023-04-28 33,340.00 33,445.00 33,255.00 33,320.00 0.1M
2023-04-27 33,485.00 33,825.00 33,430.00 33,735.00 0.1M
2023-04-26 33,810.00 33,855.00 33,600.00 33,710.00 0.0M
2023-04-25 33,615.00 33,815.00 33,525.00 33,525.00 0.0M
2023-04-24 33,285.00 33,285.00 33,035.00 33,170.00 0.0M
2023-04-21 33,990.00 33,990.00 33,620.00 33,720.00 0.0M
2023-04-20 33,635.00 33,760.00 33,515.00 33,735.00 0.0M
2023-04-19 34,030.00 34,100.00 33,520.00 33,520.00 0.0M
2023-04-18 33,635.00 33,905.00 33,620.00 33,870.00 0.1M
2023-04-17 33,975.00 34,310.00 33,710.00 34,300.00 0.0M
2023-04-14 35,260.00 35,515.00 35,225.00 35,380.00 0.0M
2023-04-13 34,520.00 34,635.00 34,450.00 34,635.00 0.0M
2023-04-12 34,080.00 34,655.00 34,080.00 34,430.00 0.2M
2023-04-11 33,725.00 33,940.00 33,560.00 33,910.00 0.1M
2023-04-10 34,080.00 34,080.00 33,600.00 33,785.00 0.0M
2023-04-07 34,050.00 34,370.00 34,025.00 34,370.00 0.0M
2023-04-06 34,650.00 34,650.00 34,260.00 34,475.00 0.1M
2023-04-05 34,705.00 34,835.00 34,630.00 34,795.00 0.0M
2023-04-04 33,500.00 33,500.00 33,275.00 33,290.00 0.0M
2023-04-03 32,570.00 32,785.00 32,330.00 32,450.00 0.0M
2023-03-31 33,275.00 33,450.00 33,255.00 33,385.00 0.0M
2023-03-30 32,760.00 32,910.00 32,550.00 32,910.00 0.0M
2023-03-29 33,130.00 33,130.00 32,715.00 32,715.00 0.0M
2023-03-28 32,700.00 32,835.00 32,515.00 32,550.00 0.0M
2023-03-27 33,285.00 33,365.00 32,995.00 32,995.00 0.0M
2023-03-24 33,810.00 33,895.00 33,745.00 33,755.00 0.0M
2023-03-23 33,085.00 33,450.00 32,990.00 33,450.00 0.0M
2023-03-22 32,205.00 32,285.00 32,035.00 32,130.00 0.0M
2023-03-21 33,340.00 33,595.00 33,315.00 33,360.00 0.0M
2023-03-20 33,350.00 33,870.00 33,100.00 33,790.00 0.0M
2023-03-17 31,525.00 31,890.00 31,455.00 31,845.00 0.0M
2023-03-16 31,520.00 31,630.00 31,135.00 31,375.00 0.0M
2023-03-15 30,880.00 31,000.00 30,820.00 30,820.00 0.0M
2023-03-14 31,240.00 31,295.00 30,900.00 31,105.00 0.0M
2023-03-13 30,090.00 30,505.00 29,995.00 30,205.00 0.0M
2023-03-10 28,685.00 28,760.00 28,595.00 28,675.00 0.0M
2023-03-09 28,170.00 28,190.00 28,095.00 28,145.00 0.0M
2023-03-08 28,155.00 28,155.00 28,010.00 28,085.00 0.0M
2023-03-07 29,175.00 29,315.00 29,155.00 29,240.00 0.0M
2023-03-06 29,380.00 29,505.00 29,370.00 29,445.00 0.0M
2023-03-03 28,990.00 29,085.00 28,950.00 29,085.00 0.0M
2023-03-02 28,895.00 28,935.00 28,785.00 28,790.00 0.0M
2023-02-28 28,325.00 28,350.00 28,170.00 28,195.00 0.0M
2023-02-27 28,135.00 28,195.00 28,000.00 28,065.00 0.0M
2023-02-24 28,515.00 28,635.00 28,515.00 28,565.00 0.0M
2023-02-23 28,590.00 28,755.00 28,545.00 28,755.00 0.0M
2023-02-22 28,940.00 28,970.00 28,915.00 28,935.00 0.0M
2023-02-21 29,120.00 29,150.00 28,980.00 29,020.00 0.0M
2023-02-20 29,020.00 29,205.00 29,020.00 29,190.00 0.0M
2023-02-17 28,860.00 28,875.00 28,620.00 28,655.00 0.0M
2023-02-16 29,020.00 29,145.00 28,930.00 28,930.00 0.0M
2023-02-15 29,570.00 29,725.00 29,260.00 29,260.00 0.1M
2023-02-14 29,575.00 29,740.00 29,575.00 29,740.00 0.0M
2023-02-13 29,850.00 29,850.00 29,695.00 29,850.00 0.0M
2023-02-10 29,745.00 29,915.00 29,520.00 29,715.00 0.0M
2023-02-09 30,245.00 30,420.00 30,180.00 30,410.00 0.0M
2023-02-08 30,205.00 30,350.00 30,205.00 30,345.00 0.0M
2023-02-07 30,065.00 30,270.00 30,065.00 30,255.00 0.1M
2023-02-06 29,970.00 30,390.00 29,915.00 30,390.00 0.0M
2023-02-03 31,630.00 31,725.00 31,595.00 31,620.00 0.0M
2023-02-02 32,985.00 33,035.00 32,860.00 32,925.00 0.1M
2023-02-01 32,060.00 32,115.00 32,000.00 32,045.00 0.0M
2023-01-31 31,895.00 32,065.00 31,600.00 31,675.00 0.0M
2023-01-30 32,120.00 33,030.00 31,980.00 32,220.00 0.1M
2023-01-27 32,235.00 32,325.00 31,875.00 31,995.00 0.0M
2023-01-26 32,855.00 32,855.00 32,640.00 32,795.00 0.1M
2023-01-25 32,500.00 35,500.00 31,005.00 32,220.00 0.0M
2023-01-20 32,255.00 32,380.00 32,030.00 32,150.00 0.0M
2023-01-19 31,480.00 31,570.00 31,290.00 31,570.00 0.0M
2023-01-18 31,550.00 31,580.00 31,160.00 31,350.00 0.3M
2023-01-17 31,870.00 31,880.00 31,540.00 31,595.00 0.0M
2023-01-16 31,830.00 32,205.00 31,810.00 31,810.00 0.0M
2023-01-13 31,210.00 31,295.00 31,020.00 31,085.00 0.0M
2023-01-12 30,540.00 30,770.00 30,505.00 30,750.00 0.0M
2023-01-11 30,570.00 30,810.00 30,425.00 30,775.00 0.1M
2023-01-10 30,345.00 30,505.00 30,270.00 30,475.00 0.1M
2023-01-09 30,325.00 30,660.00 30,260.00 30,620.00 0.1M
2023-01-06 29,155.00 29,390.00 29,120.00 29,330.00 0.0M
2023-01-05 29,850.00 29,995.00 29,750.00 29,845.00 0.0M
2023-01-04 29,300.00 29,675.00 29,300.00 29,675.00 0.0M
2023-01-03 29,080.00 29,520.00 29,045.00 29,485.00 0.1M
2023-01-02 28,765.00 29,000.00 28,765.00 29,000.00 0.0M