VanEck Gold Miners ETF (GDX)

GDX
🏛️ 미국 →
74.68
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 73.68 74.93 73.24 74.68 21.4M
2025-09-25 72.31 73.20 72.01 73.13 23.3M
2025-09-24 73.96 74.45 72.27 72.32 28.0M
2025-09-23 74.88 75.28 73.88 74.23 23.2M
2025-09-22 73.77 74.37 72.84 74.33 30.8M
2025-09-19 68.92 72.53 68.89 72.36 36.4M
2025-09-18 68.15 68.80 67.26 68.79 21.6M
2025-09-17 68.24 69.93 67.77 68.66 28.3M
2025-09-16 70.57 70.64 68.63 69.02 22.7M
2025-09-15 69.30 70.76 69.15 70.48 16.3M
2025-09-12 69.96 70.11 69.24 69.75 13.9M
2025-09-11 68.24 69.76 68.09 69.76 18.8M
2025-09-10 67.47 68.59 67.46 68.50 18.3M
2025-09-09 67.65 67.94 66.67 66.85 24.4M
2025-09-08 67.23 67.41 66.49 67.24 24.9M
2025-09-05 66.01 66.87 65.16 66.34 31.7M
2025-09-04 64.37 64.94 63.89 64.57 24.8M
2025-09-03 65.48 65.83 64.71 65.20 25.8M
2025-09-02 64.39 65.07 63.20 64.80 41.9M
2025-08-29 61.21 63.23 61.21 63.17 20.0M
2025-08-28 61.40 61.62 60.70 61.33 15.9M
2025-08-27 61.05 61.48 60.47 61.48 10.7M
2025-08-26 60.56 61.60 60.44 61.60 17.6M
2025-08-25 60.39 60.79 60.17 60.26 8.4M
2025-08-22 58.79 60.68 58.38 60.18 19.5M
2025-08-21 58.17 59.69 58.11 59.29 17.9M
2025-08-20 57.25 58.33 57.19 58.32 15.5M
2025-08-19 57.84 58.04 56.59 56.60 15.3M
2025-08-18 58.20 58.42 57.70 58.10 8.5M
2025-08-15 57.80 58.56 57.34 58.28 13.5M
2025-08-14 57.65 58.53 57.42 57.70 11.2M
2025-08-13 58.66 58.77 57.87 58.07 10.7M
2025-08-12 57.83 58.23 57.37 58.21 11.6M
2025-08-11 56.59 58.00 56.34 57.69 17.5M
2025-08-08 58.43 58.81 57.84 58.06 18.2M
2025-08-07 57.91 58.48 57.61 57.94 22.6M
2025-08-06 56.49 57.39 56.48 57.39 16.7M
2025-08-05 54.61 56.66 54.57 56.46 32.1M
2025-08-04 53.17 55.05 53.16 54.94 27.3M
2025-08-01 52.74 53.06 51.94 52.45 20.4M
2025-07-31 52.02 52.32 51.37 51.64 16.4M
2025-07-30 52.55 52.95 51.52 51.78 21.7M
2025-07-29 52.76 53.36 52.52 53.25 13.5M
2025-07-28 53.15 53.34 52.14 52.59 20.5M
2025-07-25 52.92 53.98 52.85 53.96 25.5M
2025-07-24 53.05 53.80 52.53 53.33 12.1M
2025-07-23 54.17 54.57 53.62 53.84 22.1M
2025-07-22 53.64 54.78 53.22 54.48 23.9M
2025-07-21 51.94 53.35 51.93 53.02 22.7M
2025-07-18 51.69 51.79 51.12 51.13 12.9M
2025-07-17 51.06 51.42 50.45 51.24 17.4M
2025-07-16 51.71 52.37 50.97 51.82 16.5M
2025-07-15 52.46 52.60 50.78 51.62 20.2M
2025-07-14 52.42 53.30 52.38 52.45 13.3M
2025-07-11 52.32 52.59 51.91 52.42 19.0M
2025-07-10 51.68 51.90 50.98 51.90 13.7M
2025-07-09 50.85 51.66 50.56 51.50 19.7M
2025-07-08 52.94 52.95 50.35 50.79 37.4M
2025-07-07 51.93 53.21 51.32 53.17 22.0M
2025-07-03 52.19 52.92 52.15 52.91 11.6M
2025-07-02 52.33 52.76 51.84 52.66 13.1M
2025-07-01 53.01 53.05 51.96 52.04 19.1M
2025-06-30 50.93 52.07 50.75 52.06 19.8M
2025-06-27 50.92 51.12 50.32 50.73 32.7M
2025-06-26 51.76 52.62 51.76 52.62 14.9M
2025-06-25 51.59 52.16 51.45 51.92 12.7M
2025-06-24 51.54 52.13 50.70 51.86 22.2M
2025-06-23 52.52 53.74 52.27 53.11 21.5M
2025-06-20 52.69 53.43 52.26 52.29 18.7M
2025-06-18 53.35 53.70 52.90 53.00 14.9M
2025-06-17 53.79 54.01 53.06 53.51 13.4M
2025-06-16 53.70 54.15 53.50 53.55 18.5M
2025-06-13 54.34 54.70 53.85 54.46 22.5M
2025-06-12 52.80 53.76 52.72 53.53 25.7M
2025-06-11 51.51 51.94 51.29 51.94 13.5M
2025-06-10 52.43 52.60 51.12 51.43 17.3M
2025-06-09 51.67 52.32 51.41 52.13 15.2M
2025-06-06 53.09 53.09 51.47 51.62 31.6M
2025-06-05 53.75 54.62 52.81 53.15 28.6M
2025-06-04 53.26 53.50 52.87 53.21 18.9M
2025-06-03 52.86 53.09 52.37 53.09 24.5M
2025-06-02 51.72 53.83 51.66 53.77 39.4M
2025-05-30 49.85 50.72 49.72 50.65 16.8M
2025-05-29 50.59 50.84 49.94 50.28 11.9M
2025-05-28 49.92 50.36 49.78 50.35 13.2M
2025-05-27 49.41 50.31 49.34 49.77 20.4M
2025-05-23 50.35 50.79 49.75 50.53 24.2M
2025-05-22 49.28 49.57 48.70 49.18 16.9M
2025-05-21 49.08 49.70 48.97 49.44 23.2M
2025-05-20 47.43 48.82 47.26 48.81 26.9M
2025-05-19 47.10 47.40 46.65 47.34 19.6M
2025-05-16 45.41 46.35 45.25 46.33 17.3M
2025-05-15 46.05 46.60 45.61 46.49 23.5M
2025-05-14 45.51 45.66 45.10 45.55 26.8M
2025-05-13 46.72 46.75 46.16 46.54 22.4M
2025-05-12 48.06 48.08 46.35 46.62 42.8M
2025-05-09 49.62 50.47 49.11 50.37 20.7M
2025-05-08 49.85 50.05 48.72 48.88 20.4M
2025-05-07 49.54 50.28 49.29 49.82 22.4M
2025-05-06 49.91 50.83 49.37 50.79 31.2M
2025-05-05 48.87 48.90 48.05 48.72 20.9M
2025-05-02 47.85 48.11 46.73 47.08 14.2M
2025-05-01 47.55 47.64 46.89 47.20 27.1M
2025-04-30 48.00 49.03 47.99 49.01 15.8M
2025-04-29 48.78 49.21 48.40 48.48 13.1M
2025-04-28 48.54 49.43 48.31 49.43 15.1M
2025-04-25 48.22 48.90 48.08 48.81 19.3M
2025-04-24 49.61 49.82 48.80 49.76 22.8M
2025-04-23 47.93 49.18 47.77 48.73 38.9M
2025-04-22 51.90 51.95 50.02 50.23 38.0M
2025-04-21 52.66 53.25 50.95 51.66 36.3M
2025-04-17 51.51 51.60 50.37 50.92 25.7M
2025-04-16 52.31 52.81 51.29 51.91 36.6M
2025-04-15 50.47 50.74 49.90 50.53 14.8M
2025-04-14 48.95 50.20 48.42 50.02 20.7M
2025-04-11 48.87 50.15 48.86 49.70 41.0M
2025-04-10 45.27 47.66 45.16 47.17 36.2M
2025-04-09 43.27 45.33 42.77 44.99 47.9M
2025-04-08 43.27 43.53 41.18 41.50 22.5M
2025-04-07 40.71 43.70 40.26 41.45 33.8M
2025-04-04 44.48 44.57 41.46 41.68 59.9M
2025-04-03 43.86 46.71 43.53 45.72 30.5M
2025-04-02 45.77 46.01 45.12 45.76 15.9M
2025-04-01 45.93 46.26 45.34 45.80 17.2M
2025-03-31 46.00 46.10 44.50 45.97 22.2M
2025-03-28 46.10 46.94 45.44 45.57 21.6M
2025-03-27 45.22 45.90 44.92 45.76 16.7M
2025-03-26 45.22 45.29 44.56 44.67 10.1M
2025-03-25 44.87 45.62 44.86 45.02 16.2M
2025-03-24 44.56 44.76 44.19 44.25 14.5M
2025-03-21 44.54 44.63 43.84 44.50 18.2M
2025-03-20 44.65 45.34 44.38 45.16 10.1M
2025-03-19 44.87 45.28 44.54 45.23 17.1M
2025-03-18 45.44 45.65 44.69 44.85 21.8M
2025-03-17 43.86 44.63 43.77 44.57 18.6M
2025-03-14 43.78 43.87 43.21 43.64 23.5M
2025-03-13 42.18 43.54 42.07 43.21 30.8M
2025-03-12 41.46 42.11 41.22 41.90 17.2M
2025-03-11 40.90 42.04 40.85 41.84 22.4M
2025-03-10 41.38 41.60 40.20 40.51 20.3M
2025-03-07 41.42 42.31 40.92 41.64 17.1M
2025-03-06 41.37 41.94 41.06 41.36 16.4M
2025-03-05 40.20 41.72 40.19 41.70 18.5M
2025-03-04 40.45 40.76 39.49 40.28 18.8M
2025-03-03 40.39 40.86 39.51 39.71 16.7M
2025-02-28 38.86 39.73 38.58 39.72 15.6M
2025-02-27 40.20 40.46 39.42 39.46 22.0M
2025-02-26 39.81 41.11 39.73 40.86 12.9M
2025-02-25 40.66 40.79 39.53 40.38 20.0M
2025-02-24 41.17 41.17 40.33 40.97 12.7M
2025-02-21 42.02 42.03 40.75 40.80 31.8M
2025-02-20 41.71 42.57 41.64 42.24 16.3M
2025-02-19 41.35 41.70 41.11 41.54 12.8M
2025-02-18 41.64 41.72 41.14 41.54 21.4M
2025-02-14 42.60 42.66 41.00 41.08 26.3M
2025-02-13 42.26 42.59 41.72 42.51 17.2M
2025-02-12 41.36 42.48 41.10 42.13 21.2M
2025-02-11 41.72 41.90 41.39 41.44 15.3M
2025-02-10 41.95 42.21 41.80 41.96 25.5M
2025-02-07 41.51 41.75 40.85 40.86 19.1M
2025-02-06 41.07 41.16 40.67 41.13 12.2M
2025-02-05 40.37 41.53 40.35 41.04 25.4M
2025-02-04 39.87 40.18 39.67 40.03 12.8M
2025-02-03 39.22 39.92 38.98 39.56 20.5M
2025-01-31 39.52 39.68 38.80 38.96 19.9M
2025-01-30 38.66 39.73 38.57 39.42 28.6M
2025-01-29 37.66 38.25 37.45 37.90 11.3M
2025-01-28 37.48 37.79 37.21 37.70 11.0M
2025-01-27 37.59 37.59 36.85 37.35 15.5M
2025-01-24 37.99 38.16 37.84 37.95 13.7M
2025-01-23 37.12 37.52 36.84 37.50 12.9M
2025-01-22 38.00 38.05 37.31 37.53 12.6M
2025-01-21 37.11 37.95 37.11 37.61 26.5M
2025-01-17 36.33 37.02 36.12 36.75 16.4M
2025-01-16 36.97 37.18 36.58 36.62 13.5M
2025-01-15 36.79 36.92 36.19 36.72 17.4M
2025-01-14 35.51 36.41 35.51 36.32 16.2M
2025-01-13 35.63 35.66 35.10 35.38 15.7M
2025-01-10 36.66 36.90 35.74 35.97 19.8M
2025-01-08 35.42 35.97 35.26 35.90 25.0M
2025-01-07 35.25 35.86 34.87 35.05 17.0M
2025-01-06 35.00 35.22 34.52 34.58 13.0M
2025-01-03 35.23 35.30 34.97 35.00 13.7M
2025-01-02 34.46 35.40 34.44 35.34 24.5M