GOLD Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 16.47 | 17.45 | 16.3645 | 16.91 | 27,690,356 | 0.41 | 2.49% |
1개월 | 17.13 | 18.95 | 16.10 | 17.24 | 30,084,991 | -0.25 | -1.46% |
3개월 | 15.00 | 18.95 | 13.76 | 16.15 | 24,877,907 | 1.88 | 12.53% |
6개월 | 16.00 | 18.95 | 13.76 | 16.35 | 20,797,048 | 0.88 | 5.50% |
1년 | 19.37 | 20.75 | 13.76 | 16.48 | 17,720,188 | -2.49 | -12.85% |
3년 | 21.57 | 26.07 | 13.01 | 18.28 | 18,718,482 | -4.69 | -21.74% |
5년 | 12.70 | 31.38 | 11.65 | 19.55 | 18,136,587 | 4.18 | 32.91% |
GOLD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 5월(5) 2024 | 16.64 | -0.68 | -3.93% | 16.90 | 17.07 | 16.60 | 30,844,023 |
30 4월(4) 2024 | 17.32 | 0.23 | 1.35% | 17.20 | 17.45 | 16.93 | 19,203,322 |
27 4월(4) 2024 | 17.09 | 0.01 | 0.06% | 17.21 | 17.26 | 16.92 | 19,811,613 |
26 4월(4) 2024 | 17.08 | 0.56 | 3.39% | 16.54 | 17.24 | 16.43 | 42,742,229 |
25 4월(4) 2024 | 16.52 | -0.17 | -1.02% | 16.47 | 16.585 | 16.3645 | 25,850,593 |
24 4월(4) 2024 | 16.69 | 0.27 | 1.64% | 16.28 | 16.785 | 16.26 | 26,720,495 |
23 4월(4) 2024 | 16.42 | -0.68 | -3.98% | 16.33 | 16.745 | 16.30 | 26,769,733 |
20 4월(4) 2024 | 17.10 | 0.12 | 0.71% | 16.86 | 17.24 | 16.8227 | 25,650,908 |
19 4월(4) 2024 | 16.98 | 0.28 | 1.68% | 16.87 | 17.0317 | 16.685 | 18,600,815 |
18 4월(4) 2024 | 16.70 | 0.22 | 1.33% | 16.54 | 16.86 | 16.464 | 24,792,363 |
17 4월(4) 2024 | 16.48 | -0.89 | -5.12% | 16.77 | 16.81 | 16.10 | 49,657,682 |
16 4월(4) 2024 | 17.37 | -0.49 | -2.74% | 17.80 | 17.855 | 17.108 | 32,822,030 |
13 4월(4) 2024 | 17.86 | -0.18 | -1.00% | 18.42 | 18.95 | 17.72 | 49,911,735 |
12 4월(4) 2024 | 18.04 | 0.14 | 0.78% | 18.01 | 18.12 | 17.66 | 27,288,759 |
11 4월(4) 2024 | 17.90 | -0.11 | -0.61% | 17.68 | 18.00 | 17.51 | 31,301,054 |
10 4월(4) 2024 | 18.01 | 0.31 | 1.75% | 18.13 | 18.32 | 17.94 | 29,505,665 |
09 4월(4) 2024 | 17.70 | -0.16 | -0.90% | 18.02 | 18.12 | 17.48 | 27,529,266 |
06 4월(4) 2024 | 17.86 | 0.47 | 2.70% | 17.34 | 18.01 | 17.30 | 35,451,269 |
05 4월(4) 2024 | 17.39 | -0.03 | -0.17% | 17.37 | 17.53 | 17.235 | 29,333,986 |
04 4월(4) 2024 | 17.42 | 0.24 | 1.40% | 17.13 | 17.49 | 17.09 | 27,912,281 |
03 4월(4) 2024 | 17.18 | 0.32 | 1.90% | 16.95 | 17.21 | 16.81 | 34,427,054 |
02 4월(4) 2024 | 16.86 | 0.22 | 1.32% | 17.01 | 17.06 | 16.68 | 29,099,442 |