GOLD Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1.14 | 1.18 | 1.11 | 1.15 | 62,818 | -0.01 | -0.88% |
1개월 | 1.20 | 1.29 | 1.11 | 1.20 | 138,545 | -0.07 | -5.83% |
3개월 | 1.10 | 1.29 | 1.03 | 1.16 | 114,874 | 0.03 | 2.73% |
6개월 | 1.10 | 1.44 | 1.03 | 1.19 | 134,602 | 0.03 | 2.73% |
1년 | 1.41 | 1.51 | 1.03 | 1.19 | 117,085 | -0.28 | -19.86% |
3년 | 2.00 | 2.59 | 1.03 | 1.62 | 188,846 | -0.87 | -43.50% |
5년 | 0.88 | 3.85 | 0.75 | 1.97 | 281,869 | 0.25 | 28.41% |
GOLD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 5월(5) 2024 | 1.13 | -0.04 | -3.42% | 1.14 | 1.15 | 1.13 | 52,119 |
30 4월(4) 2024 | 1.17 | 0.02 | 1.74% | 1.14 | 1.18 | 1.14 | 87,551 |
27 4월(4) 2024 | 1.15 | 0.02 | 1.77% | 1.13 | 1.15 | 1.12 | 101,184 |
26 4월(4) 2024 | 1.13 | 0.01 | 0.89% | 1.13 | 1.14 | 1.11 | 26,900 |
25 4월(4) 2024 | 1.12 | -0.01 | -0.88% | 1.14 | 1.14 | 1.12 | 46,337 |
24 4월(4) 2024 | 1.13 | 0.02 | 1.80% | 1.11 | 1.14 | 1.11 | 54,464 |
23 4월(4) 2024 | 1.11 | -0.02 | -1.77% | 1.13 | 1.13 | 1.11 | 87,721 |
20 4월(4) 2024 | 1.13 | -0.01 | -0.88% | 1.14 | 1.17 | 1.13 | 44,865 |
19 4월(4) 2024 | 1.14 | 0.00 | 0.00% | 1.17 | 1.17 | 1.14 | 63,335 |
18 4월(4) 2024 | 1.14 | -0.03 | -2.56% | 1.17 | 1.18 | 1.14 | 82,246 |
17 4월(4) 2024 | 1.17 | -0.03 | -2.50% | 1.19 | 1.19 | 1.16 | 95,551 |
16 4월(4) 2024 | 1.20 | -0.02 | -1.64% | 1.21 | 1.23 | 1.19 | 114,307 |
13 4월(4) 2024 | 1.22 | 0.02 | 1.67% | 1.22 | 1.28 | 1.21 | 326,553 |
12 4월(4) 2024 | 1.20 | 0.03 | 2.56% | 1.19 | 1.21 | 1.16 | 81,320 |
11 4월(4) 2024 | 1.17 | -0.05 | -4.10% | 1.23 | 1.23 | 1.16 | 384,483 |
10 4월(4) 2024 | 1.22 | -0.02 | -1.61% | 1.26 | 1.26 | 1.21 | 105,399 |
09 4월(4) 2024 | 1.24 | -0.02 | -1.59% | 1.25 | 1.26 | 1.22 | 174,613 |
06 4월(4) 2024 | 1.26 | 0.03 | 2.44% | 1.22 | 1.27 | 1.22 | 213,112 |
05 4월(4) 2024 | 1.23 | -0.03 | -2.38% | 1.27 | 1.29 | 1.23 | 162,710 |
04 4월(4) 2024 | 1.26 | 0.06 | 5.00% | 1.20 | 1.28 | 1.20 | 466,136 |
03 4월(4) 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.22 | 1.17 | 105,156 |
02 4월(4) 2024 | 1.20 | 0.01 | 0.84% | 1.19 | 1.21 | 1.18 | 126,895 |