Samsung Securities Samsung Leverage Gold Futures H 55

Q530055
🏛️ south-korea →
93,130.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 30,070.00 30,070.00 29,810.00 29,810.00 0.0M
2021-12-29 30,110.00 30,140.00 30,055.00 30,140.00 0.0M
2021-12-28 30,330.00 30,370.00 30,225.00 30,360.00 0.0M
2021-12-27 30,180.00 30,315.00 30,165.00 30,270.00 0.0M
2021-12-24 30,240.00 30,320.00 30,240.00 30,300.00 0.0M
2021-12-23 30,040.00 30,190.00 30,030.00 30,140.00 0.0M
2021-12-22 29,615.00 29,615.00 29,490.00 29,490.00 0.0M
2021-12-21 29,625.00 29,670.00 29,570.00 29,570.00 0.0M
2021-12-20 29,945.00 30,040.00 29,915.00 30,040.00 0.0M
2021-12-17 29,910.00 30,125.00 29,870.00 30,105.00 0.0M
2021-12-16 29,265.00 29,420.00 29,220.00 29,420.00 0.0M
2021-12-15 29,035.00 29,075.00 28,890.00 28,905.00 0.0M
2021-12-14 29,475.00 29,570.00 29,455.00 29,525.00 0.0M
2021-12-13 29,380.00 29,520.00 29,375.00 29,430.00 0.0M
2021-12-10 29,160.00 29,270.00 29,015.00 29,015.00 0.0M
2021-12-09 29,425.00 29,495.00 29,365.00 29,495.00 0.0M
2021-12-08 29,450.00 29,690.00 29,450.00 29,670.00 0.0M
2021-12-07 29,330.00 29,350.00 29,190.00 29,345.00 0.0M
2021-12-06 29,390.00 29,540.00 29,325.00 29,425.00 0.0M
2021-12-03 28,955.00 29,160.00 28,895.00 29,080.00 0.0M
2021-12-02 29,395.00 29,395.00 29,160.00 29,205.00 0.0M
2021-12-01 29,130.00 29,680.00 29,095.00 29,680.00 0.0M
2021-11-30 29,565.00 29,835.00 29,465.00 29,770.00 0.0M
2021-11-29 29,765.00 29,855.00 29,700.00 29,835.00 0.0M
2021-11-26 29,815.00 30,030.00 29,725.00 30,030.00 0.0M
2021-11-25 29,700.00 29,825.00 29,700.00 29,785.00 0.0M
2021-11-24 29,780.00 29,860.00 29,700.00 29,810.00 0.0M
2021-11-23 30,365.00 30,435.00 30,250.00 30,250.00 0.0M
2021-11-22 31,625.00 31,745.00 31,605.00 31,640.00 0.0M
2021-11-19 32,150.00 32,290.00 32,115.00 32,200.00 0.0M
2021-11-18 32,500.00 32,530.00 32,290.00 32,290.00 0.0M
2021-11-17 31,820.00 32,020.00 31,820.00 31,970.00 0.0M
2021-11-16 32,270.00 32,485.00 32,255.00 32,400.00 0.0M
2021-11-15 32,385.00 32,385.00 32,080.00 32,080.00 0.0M
2021-11-12 32,265.00 32,265.00 32,030.00 32,125.00 0.0M
2021-11-11 31,790.00 32,015.00 31,635.00 31,965.00 0.0M
2021-11-10 31,155.00 31,185.00 30,950.00 31,000.00 0.0M
2021-11-09 30,975.00 31,040.00 30,860.00 30,990.00 0.0M
2021-11-08 30,785.00 30,830.00 30,580.00 30,720.00 0.0M
2021-11-05 29,825.00 30,010.00 29,795.00 30,000.00 0.0M
2021-11-04 29,380.00 29,380.00 29,185.00 29,195.00 0.0M
2021-11-03 29,710.00 29,710.00 29,440.00 29,455.00 0.0M
2021-11-02 29,895.00 29,970.00 29,795.00 29,970.00 0.0M
2021-11-01 29,510.00 29,705.00 29,485.00 29,565.00 0.0M
2021-10-29 30,135.00 30,135.00 29,930.00 30,040.00 0.0M
2021-10-28 30,040.00 30,280.00 29,975.00 30,280.00 0.0M
2021-10-27 29,935.00 29,960.00 29,710.00 29,800.00 0.0M
2021-10-26 30,425.00 30,425.00 30,220.00 30,335.00 0.0M
2021-10-25 29,965.00 30,175.00 29,900.00 30,040.00 0.0M
2021-10-22 29,650.00 29,780.00 29,630.00 29,780.00 0.0M
2021-10-21 29,530.00 29,775.00 29,520.00 29,680.00 0.0M
2021-10-20 29,105.00 29,340.00 29,040.00 29,340.00 0.0M
2021-10-19 28,950.00 29,390.00 28,945.00 29,390.00 0.0M
2021-10-18 29,165.00 29,195.00 28,880.00 28,945.00 0.0M
2021-10-15 30,030.00 30,060.00 29,880.00 29,880.00 0.0M
2021-10-14 29,890.00 29,925.00 29,765.00 29,915.00 0.0M
2021-10-13 28,850.00 28,920.00 28,830.00 28,910.00 0.0M
2021-10-12 28,610.00 28,905.00 28,535.00 28,905.00 0.0M
2021-10-08 28,675.00 28,835.00 28,630.00 28,820.00 0.0M
2021-10-07 28,990.00 28,990.00 28,725.00 28,855.00 0.0M
2021-10-06 28,830.00 28,830.00 28,550.00 28,565.00 0.0M
2021-10-05 29,130.00 29,130.00 28,725.00 28,770.00 0.0M
2021-10-01 28,630.00 28,735.00 28,555.00 28,650.00 0.0M
2021-09-30 27,840.00 27,995.00 27,830.00 27,890.00 0.0M
2021-09-29 28,055.00 28,225.00 27,990.00 28,155.00 0.0M
2021-09-28 28,585.00 28,665.00 28,325.00 28,325.00 0.0M
2021-09-27 28,550.00 28,875.00 28,505.00 28,715.00 0.0M
2021-09-24 28,440.00 28,740.00 28,420.00 28,735.00 0.0M
2021-09-23 29,155.00 29,155.00 28,925.00 28,950.00 0.0M
2021-09-17 28,715.00 29,015.00 28,715.00 29,015.00 0.0M
2021-09-16 30,110.00 30,125.00 29,730.00 29,730.00 0.0M
2021-09-15 30,445.00 30,445.00 30,335.00 30,345.00 0.0M
2021-09-14 30,065.00 30,065.00 29,945.00 30,025.00 0.0M
2021-09-13 29,870.00 30,015.00 29,750.00 29,945.00 0.0M
2021-09-10 30,145.00 30,365.00 30,125.00 30,295.00 0.0M
2021-09-09 29,995.00 29,995.00 29,865.00 29,865.00 0.0M
2021-09-08 30,115.00 30,275.00 30,115.00 30,150.00 0.0M
2021-09-07 31,140.00 31,200.00 30,840.00 30,895.00 0.0M
2021-09-06 31,215.00 31,250.00 31,170.00 31,235.00 0.0M
2021-09-03 30,665.00 30,715.00 30,590.00 30,715.00 0.0M
2021-09-02 30,750.00 30,840.00 30,700.00 30,780.00 0.0M
2021-09-01 30,855.00 30,855.00 30,745.00 30,850.00 0.0M
2021-08-31 30,710.00 30,925.00 30,665.00 30,925.00 0.0M
2021-08-30 30,930.00 31,100.00 30,780.00 30,780.00 0.0M
2021-08-27 30,135.00 30,445.00 30,135.00 30,445.00 0.0M
2021-08-26 30,065.00 30,065.00 29,835.00 29,835.00 0.0M
2021-08-25 30,430.00 30,430.00 30,050.00 30,190.00 0.0M
2021-08-24 30,465.00 30,500.00 30,375.00 30,435.00 0.0M
2021-08-23 29,655.00 29,920.00 29,555.00 29,820.00 0.0M
2021-08-20 29,635.00 29,920.00 29,635.00 29,865.00 0.0M
2021-08-19 29,870.00 29,930.00 29,515.00 29,560.00 0.0M
2021-08-18 29,895.00 30,050.00 29,820.00 30,050.00 0.0M
2021-08-17 29,880.00 30,060.00 29,795.00 30,015.00 0.0M
2021-08-13 28,750.00 28,940.00 28,730.00 28,920.00 0.0M
2021-08-12 28,715.00 28,765.00 28,615.00 28,755.00 0.0M
2021-08-11 27,910.00 28,160.00 27,850.00 28,040.00 0.0M
2021-08-10 28,130.00 28,285.00 28,065.00 28,250.00 0.0M
2021-08-09 27,675.00 28,600.00 27,405.00 28,575.00 0.0M
2021-08-06 30,550.00 30,550.00 30,390.00 30,450.00 0.0M
2021-08-05 30,770.00 30,790.00 30,735.00 30,785.00 0.0M
2021-08-04 30,760.00 30,910.00 30,755.00 30,910.00 0.0M
2021-08-03 30,845.00 30,880.00 30,760.00 30,770.00 0.0M
2021-08-02 30,925.00 30,990.00 30,735.00 30,735.00 0.0M
2021-07-30 31,535.00 31,535.00 31,385.00 31,440.00 0.0M
2021-07-29 30,770.00 31,085.00 30,770.00 31,075.00 0.0M
2021-07-28 30,445.00 30,720.00 30,430.00 30,645.00 0.0M
2021-07-27 30,435.00 30,495.00 30,310.00 30,310.00 0.0M
2021-07-26 30,475.00 30,750.00 30,475.00 30,700.00 0.0M
2021-07-23 30,710.00 30,800.00 30,600.00 30,715.00 0.0M
2021-07-22 30,605.00 30,605.00 30,400.00 30,470.00 0.0M
2021-07-21 30,850.00 30,985.00 30,690.00 30,985.00 0.0M
2021-07-20 30,870.00 31,150.00 30,870.00 31,140.00 0.0M
2021-07-19 31,075.00 31,075.00 30,715.00 30,715.00 0.0M
2021-07-16 31,530.00 31,590.00 31,330.00 31,435.00 0.0M
2021-07-15 31,455.00 31,600.00 31,325.00 31,600.00 0.0M
2021-07-14 30,650.00 30,965.00 30,650.00 30,955.00 0.0M
2021-07-13 30,790.00 30,930.00 30,735.00 30,880.00 0.0M
2021-07-12 30,770.00 30,810.00 30,495.00 30,495.00 0.0M
2021-07-09 30,690.00 30,770.00 30,470.00 30,470.00 0.0M
2021-07-08 30,605.00 30,675.00 30,420.00 30,440.00 0.0M
2021-07-07 30,335.00 30,620.00 30,300.00 30,620.00 0.0M
2021-07-06 30,190.00 30,715.00 30,190.00 30,675.00 0.0M
2021-07-05 30,040.00 30,160.00 29,990.00 30,020.00 0.0M
2021-07-02 29,730.00 29,830.00 29,730.00 29,760.00 0.0M
2021-07-01 29,430.00 29,750.00 29,415.00 29,750.00 0.0M
2021-06-30 29,265.00 29,340.00 29,070.00 29,200.00 0.0M
2021-06-29 29,805.00 29,805.00 29,670.00 29,700.00 0.0M
2021-06-28 29,940.00 30,030.00 29,565.00 30,020.00 0.0M
2021-06-25 29,730.00 29,860.00 29,680.00 29,840.00 0.0M
2021-06-24 29,785.00 29,840.00 29,660.00 29,800.00 0.0M
2021-06-23 29,815.00 29,975.00 29,775.00 29,900.00 0.0M
2021-06-22 29,985.00 30,210.00 29,875.00 29,995.00 0.0M
2021-06-21 29,455.00 29,805.00 29,425.00 29,805.00 0.0M
2021-06-18 29,715.00 30,130.00 29,715.00 30,105.00 0.0M
2021-06-17 31,220.00 31,480.00 31,055.00 31,095.00 0.0M
2021-06-16 32,615.00 32,780.00 32,530.00 32,765.00 0.0M
2021-06-15 32,960.00 33,045.00 32,660.00 32,945.00 0.0M
2021-06-14 33,270.00 33,270.00 32,845.00 33,045.00 0.0M
2021-06-11 34,125.00 34,255.00 34,125.00 34,235.00 0.0M
2021-06-10 33,820.00 33,820.00 33,645.00 33,645.00 0.0M
2021-06-09 33,970.00 34,055.00 33,915.00 33,980.00 0.0M
2021-06-08 34,205.00 34,310.00 34,050.00 34,130.00 0.0M
2021-06-07 33,775.00 33,875.00 33,600.00 33,675.00 0.0M
2021-06-04 33,105.00 33,180.00 32,670.00 33,165.00 0.0M
2021-06-03 34,490.00 34,550.00 34,120.00 34,120.00 0.0M
2021-06-02 34,155.00 34,330.00 34,050.00 34,060.00 0.0M
2021-06-01 34,595.00 34,820.00 34,510.00 34,820.00 0.0M
2021-05-31 34,385.00 34,610.00 34,345.00 34,480.00 0.0M
2021-05-28 34,205.00 34,205.00 33,900.00 33,915.00 0.0M
2021-05-27 34,120.00 34,300.00 33,985.00 34,245.00 0.0M
2021-05-26 34,165.00 34,510.00 34,165.00 34,430.00 0.0M
2021-05-25 33,420.00 33,535.00 33,300.00 33,410.00 0.0M
2021-05-24 33,690.00 33,770.00 33,575.00 33,615.00 0.0M
2021-05-21 33,280.00 33,410.00 33,220.00 33,385.00 0.0M
2021-05-20 33,045.00 33,455.00 32,950.00 33,375.00 0.0M
2021-05-18 33,090.00 33,330.00 33,065.00 33,200.00 0.0M
2021-05-17 32,285.00 32,640.00 32,260.00 32,635.00 0.0M
2021-05-14 31,580.00 31,645.00 31,440.00 31,645.00 0.0M
2021-05-13 31,265.00 31,500.00 31,220.00 31,440.00 0.0M
2021-05-12 32,040.00 32,040.00 31,650.00 31,870.00 0.0M
2021-05-11 32,000.00 32,095.00 31,880.00 31,990.00 0.0M
2021-05-10 31,880.00 32,120.00 31,800.00 32,100.00 0.0M
2021-05-07 31,235.00 31,530.00 31,210.00 31,445.00 0.0M
2021-05-06 30,290.00 30,535.00 30,185.00 30,525.00 0.0M
2021-05-04 30,545.00 30,545.00 30,250.00 30,295.00 0.0M
2021-05-03 29,635.00 29,950.00 29,635.00 29,940.00 0.0M
2021-04-30 29,800.00 29,825.00 29,625.00 29,825.00 0.0M
2021-04-29 30,185.00 30,435.00 30,100.00 30,100.00 0.0M
2021-04-28 29,875.00 29,875.00 29,650.00 29,750.00 0.0M
2021-04-27 30,125.00 30,190.00 29,900.00 30,155.00 0.0M
2021-04-26 29,960.00 30,155.00 29,920.00 30,045.00 0.0M
2021-04-23 30,250.00 30,385.00 30,205.00 30,265.00 0.0M
2021-04-22 30,625.00 30,730.00 30,375.00 30,430.00 0.0M
2021-04-21 29,975.00 30,380.00 29,975.00 30,305.00 0.0M
2021-04-20 29,890.00 29,940.00 29,690.00 29,785.00 0.0M
2021-04-19 30,060.00 30,260.00 29,965.00 30,075.00 0.0M
2021-04-16 29,635.00 29,675.00 29,425.00 29,575.00 0.0M
2021-04-15 28,750.00 28,925.00 28,660.00 28,925.00 0.0M
2021-04-14 28,975.00 29,110.00 28,870.00 29,000.00 0.0M
2021-04-13 28,550.00 28,625.00 28,280.00 28,345.00 0.0M
2021-04-12 28,910.00 28,910.00 28,685.00 28,790.00 0.0M
2021-04-09 29,275.00 29,340.00 29,105.00 29,105.00 0.0M
2021-04-08 28,770.00 28,965.00 28,580.00 28,960.00 0.0M
2021-04-07 28,905.00 28,910.00 28,750.00 28,770.00 0.0M
2021-04-06 28,465.00 28,770.00 28,395.00 28,715.00 0.0M
2021-04-05 28,400.00 28,470.00 28,230.00 28,285.00 0.0M
2021-04-02 28,400.00 28,400.00 28,315.00 28,315.00 0.0M
2021-04-01 27,755.00 27,985.00 27,700.00 27,955.00 0.0M
2021-03-31 27,090.00 27,090.00 26,830.00 27,080.00 0.0M
2021-03-30 27,955.00 28,010.00 27,695.00 27,830.00 0.0M
2021-03-29 28,625.00 28,625.00 28,420.00 28,420.00 0.0M
2021-03-26 28,485.00 28,515.00 28,300.00 28,475.00 0.0M
2021-03-25 28,665.00 28,780.00 28,645.00 28,770.00 0.0M
2021-03-24 28,495.00 28,675.00 28,345.00 28,550.00 0.0M
2021-03-23 28,840.00 28,850.00 28,670.00 28,775.00 0.0M
2021-03-22 28,875.00 28,955.00 28,625.00 28,685.00 0.0M
2021-03-19 28,710.00 28,795.00 28,535.00 28,795.00 0.0M
2021-03-18 29,110.00 29,310.00 29,090.00 29,240.00 0.0M
2021-03-17 28,600.00 28,810.00 28,520.00 28,810.00 0.0M
2021-03-16 28,610.00 28,790.00 28,560.00 28,740.00 0.0M
2021-03-15 28,360.00 28,670.00 28,285.00 28,285.00 0.0M
2021-03-12 28,330.00 28,480.00 28,000.00 28,010.00 0.0M
2021-03-11 28,420.00 28,725.00 28,360.00 28,690.00 0.0M
2021-03-10 28,130.00 28,135.00 27,900.00 27,905.00 0.0M
2021-03-09 27,090.00 27,260.00 26,930.00 27,260.00 0.0M
2021-03-08 27,790.00 28,000.00 27,710.00 27,765.00 0.0M
2021-03-05 27,355.00 27,545.00 27,160.00 27,525.00 0.0M
2021-03-04 27,920.00 28,250.00 27,850.00 28,070.00 0.0M
2021-03-03 28,760.00 28,885.00 28,620.00 28,695.00 0.0M
2021-03-02 28,350.00 28,525.00 27,860.00 28,250.00 0.0M
2021-02-26 29,995.00 30,090.00 29,600.00 29,720.00 0.0M
2021-02-25 31,125.00 31,130.00 30,815.00 30,910.00 0.0M
2021-02-24 31,270.00 31,465.00 31,195.00 31,285.00 0.0M
2021-02-23 31,435.00 31,560.00 31,285.00 31,500.00 0.0M
2021-02-22 30,435.00 30,765.00 30,365.00 30,765.00 0.0M
2021-02-19 30,080.00 30,230.00 29,720.00 30,105.00 0.0M
2021-02-18 30,325.00 30,480.00 30,250.00 30,465.00 0.0M
2021-02-17 30,685.00 30,870.00 30,605.00 30,705.00 0.0M
2021-02-16 31,775.00 32,040.00 31,700.00 31,840.00 0.0M
2021-02-15 31,845.00 32,025.00 31,740.00 31,805.00 0.0M
2021-02-10 32,410.00 32,700.00 32,335.00 32,605.00 0.0M
2021-02-09 32,145.00 32,605.00 32,145.00 32,560.00 0.0M
2021-02-08 31,770.00 31,770.00 31,440.00 31,605.00 0.0M
2021-02-05 30,935.00 31,060.00 30,880.00 31,060.00 0.0M
2021-02-04 32,375.00 32,600.00 31,705.00 31,910.00 0.0M
2021-02-03 32,495.00 32,695.00 32,460.00 32,460.00 0.0M
2021-02-02 33,280.00 33,450.00 33,110.00 33,175.00 0.0M
2021-02-01 33,215.00 33,485.00 33,005.00 33,480.00 0.0M
2021-01-29 32,775.00 32,815.00 32,645.00 32,815.00 0.0M
2021-01-28 32,535.00 32,600.00 32,410.00 32,410.00 0.0M
2021-01-27 33,015.00 33,030.00 32,800.00 32,990.00 0.0M
2021-01-26 33,075.00 33,395.00 33,075.00 33,200.00 0.0M
2021-01-25 33,190.00 33,370.00 33,075.00 33,075.00 0.0M
2021-01-22 33,685.00 33,765.00 33,320.00 33,320.00 0.0M
2021-01-21 33,745.00 33,935.00 33,660.00 33,855.00 0.0M
2021-01-20 32,650.00 33,140.00 32,650.00 33,140.00 0.0M
2021-01-19 32,505.00 32,785.00 32,505.00 32,600.00 0.0M
2021-01-18 31,660.00 32,640.00 31,660.00 32,640.00 0.0M
2021-01-15 32,905.00 33,210.00 32,905.00 33,070.00 0.0M
2021-01-14 33,010.00 33,115.00 32,400.00 32,650.00 0.0M
2021-01-13 33,335.00 33,500.00 33,265.00 33,430.00 0.0M
2021-01-12 32,925.00 33,385.00 32,800.00 33,335.00 0.0M
2021-01-11 32,835.00 33,050.00 31,950.00 32,940.00 0.0M
2021-01-10 35,205.00 35,205.00 35,205.00 35,205.00 0.0M
2021-01-08 35,590.00 35,590.00 35,180.00 35,205.00 0.0M
2021-01-07 35,920.00 35,925.00 35,565.00 35,820.00 0.0M
2021-01-06 36,925.00 37,175.00 36,585.00 36,710.00 0.0M
2021-01-05 36,535.00 36,675.00 36,445.00 36,610.00 0.0M
2021-01-04 35,575.00 36,100.00 35,555.00 36,100.00 0.0M