U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU)

GOAU
🏛️ 미국 →
39.33
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 38.88 39.45 38.85 39.33 0.0M
2025-09-25 38.53 38.54 37.99 38.46 0.0M
2025-09-24 39.12 39.44 38.01 38.12 0.0M
2025-09-23 39.37 39.60 38.85 39.05 0.1M
2025-09-22 38.89 39.00 38.26 38.90 0.0M
2025-09-19 35.99 38.19 35.99 37.84 0.3M
2025-09-18 35.97 36.11 35.50 36.09 0.1M
2025-09-17 35.63 36.56 35.53 35.97 0.2M
2025-09-16 37.40 37.59 36.15 36.37 0.0M
2025-09-15 36.99 37.53 36.53 37.41 0.1M
2025-09-12 37.25 37.45 36.85 37.02 0.0M
2025-09-11 36.60 37.12 36.26 37.09 0.0M
2025-09-10 36.14 36.56 35.89 36.39 0.1M
2025-09-09 36.44 36.51 35.51 35.63 0.3M
2025-09-08 36.17 36.27 35.45 36.17 0.0M
2025-09-05 35.21 35.76 35.05 35.41 0.2M
2025-09-04 34.63 34.69 34.22 34.56 0.1M
2025-09-03 34.99 35.33 34.80 34.99 0.1M
2025-09-02 34.07 34.63 33.71 34.43 0.2M
2025-08-29 32.39 33.40 32.30 33.38 0.0M
2025-08-28 33.07 33.07 32.34 32.49 0.1M
2025-08-27 32.67 32.97 32.25 32.95 0.2M
2025-08-26 32.53 33.09 32.53 32.97 0.1M
2025-08-25 32.51 32.66 32.43 32.51 0.1M
2025-08-22 31.73 32.68 31.31 32.56 0.0M
2025-08-21 31.21 32.00 31.21 31.81 0.1M
2025-08-20 30.92 31.31 30.90 31.15 0.0M
2025-08-19 31.46 31.46 30.53 30.61 0.0M
2025-08-18 31.50 31.64 31.07 31.29 0.0M
2025-08-15 31.72 31.72 31.39 31.40 0.0M
2025-08-14 31.34 31.59 31.08 31.27 0.1M
2025-08-13 31.76 31.82 31.31 31.38 0.0M
2025-08-12 31.09 31.59 31.09 31.56 0.0M
2025-08-11 30.81 31.35 30.39 31.28 0.1M
2025-08-08 31.71 31.72 31.26 31.30 0.0M
2025-08-07 31.27 31.50 31.14 31.34 0.0M
2025-08-06 30.75 31.22 30.55 31.15 0.0M
2025-08-05 29.94 30.76 29.79 30.76 0.0M
2025-08-04 29.22 29.96 29.22 29.86 0.0M
2025-08-01 28.83 29.20 28.63 28.77 0.0M
2025-07-31 28.36 28.60 28.27 28.42 0.0M
2025-07-30 29.05 29.15 28.45 28.55 0.0M
2025-07-29 29.00 29.43 29.00 29.38 0.0M
2025-07-28 29.74 29.74 28.96 29.16 0.0M
2025-07-25 29.74 29.92 29.48 29.82 0.0M
2025-07-24 30.25 30.37 29.88 30.11 0.0M
2025-07-23 30.62 30.84 30.24 30.54 0.1M
2025-07-22 30.13 30.77 29.86 30.60 0.1M
2025-07-21 29.24 29.89 29.24 29.80 0.0M
2025-07-18 29.09 29.20 28.80 28.80 0.0M
2025-07-17 28.75 28.83 28.34 28.66 0.0M
2025-07-16 29.02 29.45 28.94 29.09 0.0M
2025-07-15 29.65 29.65 29.02 29.20 0.0M
2025-07-14 29.99 30.12 29.65 29.67 0.0M
2025-07-11 29.33 29.80 29.33 29.78 0.0M
2025-07-10 29.17 29.17 28.77 29.09 0.0M
2025-07-09 28.35 29.17 28.35 29.17 0.0M
2025-07-08 29.99 29.99 28.46 28.65 0.0M
2025-07-07 29.24 29.96 28.79 29.90 0.0M
2025-07-03 29.12 29.66 29.00 29.36 0.0M
2025-07-02 29.41 29.55 29.04 29.35 0.0M
2025-07-01 29.55 29.89 29.32 29.36 0.0M
2025-06-30 28.62 29.34 28.24 29.34 0.0M
2025-06-27 28.51 28.75 28.23 28.28 0.0M
2025-06-26 29.16 29.32 29.02 29.27 0.0M
2025-06-25 28.62 28.97 28.62 28.76 0.0M
2025-06-24 29.02 29.21 28.50 29.00 0.0M
2025-06-23 29.29 30.02 29.29 29.76 0.0M
2025-06-20 29.21 29.60 29.19 29.29 0.0M
2025-06-18 29.87 29.91 29.48 29.48 0.0M
2025-06-17 30.34 30.34 29.72 29.91 0.0M
2025-06-16 30.24 30.70 30.24 30.30 0.0M
2025-06-13 30.90 30.99 30.44 30.95 0.0M
2025-06-12 29.99 30.61 29.99 30.36 0.0M
2025-06-11 29.95 29.95 29.44 29.69 0.0M
2025-06-10 29.95 30.10 29.35 29.47 0.0M
2025-06-09 29.92 30.05 29.68 30.02 0.0M
2025-06-06 30.56 30.56 29.76 29.80 0.0M
2025-06-05 30.65 31.23 30.46 30.64 0.0M
2025-06-04 30.24 30.79 30.24 30.58 0.0M
2025-06-03 30.21 30.33 29.82 30.33 0.0M
2025-06-02 29.30 30.50 29.30 30.40 0.1M
2025-05-30 28.43 28.84 28.40 28.84 0.0M
2025-05-29 28.70 28.79 28.34 28.55 0.0M
2025-05-28 28.23 28.66 28.15 28.66 0.0M
2025-05-27 28.07 28.61 27.84 28.30 0.0M
2025-05-23 28.29 28.70 27.92 28.69 0.0M
2025-05-22 27.98 27.98 27.64 27.80 0.0M
2025-05-21 27.66 28.07 27.66 28.06 0.0M
2025-05-20 26.65 27.44 26.65 27.37 0.0M
2025-05-19 26.50 26.83 26.38 26.77 0.0M
2025-05-16 25.72 26.13 25.53 26.13 0.0M
2025-05-15 25.93 26.19 25.74 26.18 0.1M
2025-05-14 25.62 25.99 25.35 25.64 0.0M
2025-05-13 26.17 26.36 25.86 26.07 0.0M
2025-05-12 27.27 27.27 26.00 26.27 0.0M
2025-05-09 27.68 28.49 27.62 28.39 0.0M
2025-05-08 28.00 28.17 27.44 27.44 0.0M
2025-05-07 28.13 28.24 27.69 27.90 0.0M
2025-05-06 27.56 28.47 27.53 28.47 0.1M
2025-05-05 27.01 27.19 26.43 27.08 0.0M
2025-05-02 26.64 26.64 26.00 26.15 0.0M
2025-05-01 26.41 26.52 25.98 26.21 0.0M
2025-04-30 26.50 27.24 26.50 27.16 0.0M
2025-04-29 26.71 27.08 26.63 26.63 0.0M
2025-04-28 26.94 27.08 26.65 27.03 0.0M
2025-04-25 26.63 27.05 26.50 26.89 0.0M
2025-04-24 27.24 27.50 26.95 27.22 0.0M
2025-04-23 26.68 27.09 26.21 26.97 0.1M
2025-04-22 28.50 28.50 27.45 27.55 0.1M
2025-04-21 28.83 28.98 27.81 28.23 0.1M
2025-04-17 28.19 28.19 27.58 27.99 0.1M
2025-04-16 28.43 28.68 27.99 28.13 0.1M
2025-04-15 27.49 27.53 27.20 27.52 0.0M
2025-04-14 26.66 27.37 26.35 27.19 0.1M
2025-04-11 26.36 26.93 26.35 26.80 0.0M
2025-04-10 24.43 25.63 24.30 25.35 0.1M
2025-04-09 23.45 24.48 23.07 24.40 0.0M
2025-04-08 23.63 23.71 22.42 22.59 0.0M
2025-04-07 22.14 23.47 22.01 22.62 0.0M
2025-04-04 24.16 24.25 22.80 22.83 0.1M
2025-04-03 24.01 25.44 24.00 25.02 0.0M
2025-04-02 24.96 25.12 24.76 25.00 0.0M
2025-04-01 25.11 25.18 24.67 25.01 0.0M
2025-03-31 25.00 25.23 24.29 25.10 0.1M
2025-03-28 25.04 25.27 24.64 24.72 0.0M
2025-03-27 24.58 24.92 24.45 24.83 0.0M
2025-03-26 24.53 24.64 24.23 24.23 0.0M
2025-03-25 23.99 24.55 23.99 24.45 0.0M
2025-03-24 23.75 23.99 23.71 23.82 0.0M
2025-03-21 23.81 23.84 23.56 23.83 0.0M
2025-03-20 23.75 24.10 23.75 24.07 0.0M
2025-03-19 23.96 24.10 23.68 24.04 0.0M
2025-03-18 24.17 24.23 23.89 24.04 0.1M
2025-03-17 23.45 23.83 23.40 23.77 0.0M
2025-03-14 23.26 23.36 22.98 23.29 0.0M
2025-03-13 22.47 23.06 22.47 22.90 0.0M
2025-03-12 22.07 22.43 22.00 22.38 0.0M
2025-03-11 21.74 22.31 21.74 22.22 0.0M
2025-03-10 22.13 22.13 21.54 21.63 0.0M
2025-03-07 22.05 22.40 21.81 22.31 0.0M
2025-03-06 22.10 22.36 22.01 22.11 0.0M
2025-03-05 21.63 22.21 21.63 22.21 0.0M
2025-03-04 21.53 21.69 21.10 21.49 0.0M
2025-03-03 21.66 21.79 21.15 21.23 0.0M
2025-02-28 21.02 21.31 20.80 21.31 0.0M
2025-02-27 21.61 21.61 21.25 21.25 0.1M
2025-02-26 21.35 21.93 21.33 21.93 0.0M
2025-02-25 21.73 21.78 21.14 21.53 0.1M
2025-02-24 21.76 21.85 21.43 21.81 0.0M
2025-02-21 22.30 22.30 21.59 21.60 0.0M
2025-02-20 22.38 22.44 22.21 22.38 0.0M
2025-02-19 22.19 22.19 21.84 22.02 0.0M
2025-02-18 22.34 22.35 22.05 22.21 0.0M
2025-02-14 22.80 22.81 21.98 22.00 0.0M
2025-02-13 22.58 22.79 22.35 22.79 0.0M
2025-02-12 22.22 22.70 22.21 22.57 0.0M
2025-02-11 22.60 22.61 22.38 22.38 0.0M
2025-02-10 22.70 22.78 22.59 22.68 0.0M
2025-02-07 22.48 22.52 22.19 22.20 0.1M
2025-02-06 22.56 22.56 22.19 22.42 0.0M
2025-02-05 22.22 22.76 22.21 22.53 0.0M
2025-02-04 21.75 22.08 21.75 22.07 0.0M
2025-02-03 21.27 21.61 21.27 21.51 0.0M
2025-01-31 21.57 21.61 21.21 21.27 0.0M
2025-01-30 20.91 21.63 20.91 21.47 0.0M
2025-01-29 20.66 20.86 20.47 20.67 0.0M
2025-01-28 20.45 20.60 20.31 20.60 0.0M
2025-01-27 20.46 20.46 20.11 20.29 0.0M
2025-01-24 20.70 20.86 20.70 20.74 0.0M
2025-01-23 20.28 20.47 20.17 20.47 0.0M
2025-01-22 20.54 20.67 20.27 20.42 0.0M
2025-01-21 20.20 20.57 20.20 20.43 0.0M
2025-01-17 19.85 20.11 19.76 20.01 0.0M
2025-01-16 20.11 20.19 19.93 19.93 0.0M
2025-01-15 20.22 20.22 19.80 20.04 0.0M
2025-01-14 19.44 19.96 19.44 19.95 0.1M
2025-01-13 19.51 19.53 19.18 19.33 0.0M
2025-01-10 20.05 20.05 19.64 19.71 0.0M
2025-01-08 19.59 19.84 19.51 19.84 0.0M
2025-01-07 19.61 19.80 19.36 19.44 0.0M
2025-01-06 19.60 19.72 19.24 19.24 0.0M
2025-01-03 19.64 19.64 19.48 19.53 0.0M
2025-01-02 19.19 19.77 19.03 19.75 0.0M