VanEck Gold Miners ETF

GDX
🏛️ 독일 →
63.85
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
2023-12-29 28.17 28.30 28.17 28.18 0.0M
2023-12-28 28.87 28.88 28.20 28.20 0.0M
2023-12-27 28.71 29.02 28.66 28.78 0.0M
2023-12-22 28.58 29.15 28.58 28.73 0.0M
2023-12-21 28.18 28.68 28.18 28.52 0.0M
2023-12-20 28.79 28.93 28.30 28.30 0.0M
2023-12-19 28.10 28.94 28.10 28.78 0.0M
2023-12-18 28.49 28.49 27.98 28.09 0.0M
2023-12-15 28.37 28.76 28.37 28.52 0.0M
2023-12-14 28.65 28.95 28.30 28.46 0.0M
2023-12-13 26.84 28.04 26.72 28.04 0.0M
2023-12-12 27.48 27.62 26.65 26.69 0.0M
2023-12-11 27.54 27.54 27.24 27.44 0.0M
2023-12-08 28.18 28.27 27.33 27.58 0.0M
2023-12-07 28.26 28.43 28.01 28.10 0.0M
2023-12-06 28.27 28.62 28.27 28.31 0.0M
2023-12-05 28.63 28.72 28.03 28.31 0.0M
2023-12-04 29.24 29.29 28.48 28.52 0.0M
2023-12-01 28.76 29.24 28.69 29.24 0.0M
2023-11-30 28.59 28.74 28.38 28.74 0.0M
2023-11-29 28.31 28.44 28.31 28.37 0.0M
2023-11-28 27.33 28.35 27.27 28.35 0.0M
2023-11-27 26.71 27.31 26.71 27.19 0.0M
2023-11-24 26.83 26.92 26.61 26.79 0.0M
2023-11-23 26.82 26.88 26.81 26.85 0.0M
2023-11-22 26.82 27.08 26.72 26.84 0.0M
2023-11-21 26.21 27.01 26.15 26.79 0.0M
2023-11-20 26.05 26.08 25.75 26.02 0.0M
2023-11-17 26.38 26.67 26.05 26.05 0.0M
2023-11-16 26.02 26.64 25.97 26.36 0.0M
2023-11-15 26.11 26.39 26.01 26.02 0.0M
2023-11-14 25.28 26.16 25.27 26.13 0.0M
2023-11-13 25.50 25.67 25.31 25.32 0.0M
2023-11-10 25.88 25.93 25.35 25.49 0.0M
2023-11-09 25.82 26.26 25.76 25.87 0.0M
2023-11-08 26.66 26.81 25.81 25.91 0.0M
2023-11-07 27.11 27.17 26.54 26.75 0.0M
2023-11-06 27.65 27.66 27.24 27.24 0.0M
2023-11-03 26.57 27.74 26.52 27.48 0.0M
2023-11-02 26.60 26.74 26.28 26.55 0.0M
2023-11-01 26.41 26.71 26.37 26.60 0.0M
2023-10-31 27.11 27.11 26.41 26.43 0.0M
2023-10-30 27.88 27.88 27.09 27.09 0.0M
2023-10-27 27.14 27.54 26.80 27.54 0.0M
2023-10-26 27.08 27.45 26.82 27.05 0.0M
2023-10-25 27.63 27.65 27.28 27.28 0.0M
2023-10-24 27.38 27.70 27.24 27.64 0.0M
2023-10-23 27.83 27.83 27.38 27.38 0.0M
2023-10-20 27.95 28.41 27.81 27.98 0.0M
2023-10-19 27.92 27.98 27.60 27.83 0.0M
2023-10-18 27.95 28.33 27.88 27.88 0.0M
2023-10-17 27.50 27.88 27.47 27.86 0.0M
2023-10-16 27.66 27.66 27.21 27.54 0.0M
2023-10-13 26.29 27.66 26.29 27.52 0.0M
2023-10-12 26.76 26.86 26.26 26.37 0.0M
2023-10-11 26.20 26.61 26.20 26.61 0.0M
2023-10-10 26.11 26.21 26.01 26.20 0.0M
2023-10-09 25.40 26.09 25.38 26.06 0.0M
2023-10-06 24.93 25.54 24.93 25.44 0.0M
2023-10-05 24.62 24.90 24.44 24.90 0.0M
2023-10-04 24.92 25.01 24.43 24.64 0.0M
2023-10-03 24.76 25.00 24.68 24.90 0.0M
2023-10-02 25.47 25.48 24.69 24.75 0.0M
2023-09-29 25.71 25.86 25.26 25.44 0.0M
2023-09-28 25.66 25.66 25.26 25.50 0.0M
2023-09-27 26.42 26.42 25.50 25.59 0.0M
2023-09-26 26.86 26.86 26.33 26.33 0.0M
2023-09-25 27.21 27.21 26.73 26.86 0.0M
2023-09-22 27.20 27.56 27.14 27.14 0.0M
2023-09-21 27.82 27.83 27.10 27.17 0.0M
2023-09-20 27.53 28.05 27.42 27.90 0.0M
2023-09-19 27.98 27.98 27.44 27.53 0.0M
2023-09-18 27.94 28.00 27.57 27.74 0.0M
2023-09-15 27.39 28.09 27.36 27.85 0.0M
2023-09-14 26.78 27.53 26.71 27.37 0.0M
2023-09-13 26.76 26.88 26.66 26.77 0.0M
2023-09-12 26.76 27.01 26.54 26.85 0.0M
2023-09-11 26.46 26.92 26.46 26.70 0.0M
2023-09-08 26.42 26.73 26.38 26.50 0.0M
2023-09-07 26.52 26.62 26.41 26.48 0.0M
2023-09-06 26.58 26.58 26.43 26.51 0.0M
2023-09-05 26.89 26.99 26.54 26.60 0.0M
2023-09-04 26.93 26.96 26.86 26.86 0.0M
2023-09-01 27.02 27.32 27.01 27.01 0.0M
2023-08-31 27.10 27.22 26.88 26.97 0.0M
2023-08-30 27.11 27.43 26.96 26.96 0.0M
2023-08-29 26.89 27.11 26.60 27.06 0.0M
2023-08-28 26.29 26.88 26.26 26.83 0.0M
2023-08-25 26.58 26.66 26.14 26.32 0.0M
2023-08-24 26.56 26.69 26.24 26.54 0.0M
2023-08-23 25.85 26.60 25.85 26.46 0.0M
2023-08-22 25.43 25.66 25.43 25.60 0.0M
2023-08-21 25.19 25.43 25.14 25.43 0.0M
2023-08-18 25.42 25.47 25.19 25.25 0.0M
2023-08-17 25.64 25.71 25.32 25.35 0.0M
2023-08-16 25.84 25.99 25.66 25.66 0.0M
2023-08-15 26.56 26.56 25.82 25.82 0.0M
2023-08-14 26.90 26.91 26.52 26.54 0.0M
2023-08-11 26.48 26.83 26.44 26.83 0.0M
2023-08-10 26.66 26.69 26.39 26.50 0.0M
2023-08-09 26.25 26.66 26.25 26.55 0.0M
2023-08-08 26.59 26.60 26.36 26.59 0.0M
2023-08-07 26.92 26.92 26.61 26.65 0.0M
2023-08-04 26.85 26.93 26.56 26.83 0.0M
2023-08-03 26.82 26.96 26.56 26.74 0.0M
2023-08-02 27.71 27.72 26.77 26.80 0.0M
2023-08-01 28.59 28.63 27.53 27.53 0.0M
2023-07-31 27.86 28.77 27.78 28.59 0.0M
2023-07-28 27.72 27.99 27.63 27.95 0.0M
2023-07-27 28.63 28.67 27.73 27.73 0.0M
2023-07-26 28.75 28.88 28.36 28.53 0.0M
2023-07-25 28.24 28.82 28.24 28.82 0.0M
2023-07-24 28.28 28.43 28.14 28.29 0.0M
2023-07-21 28.32 28.37 28.12 28.26 0.0M
2023-07-20 28.81 29.01 28.31 28.31 0.0M
2023-07-19 29.11 29.15 28.83 28.95 0.0M
2023-07-18 28.40 29.17 28.37 29.08 0.0M
2023-07-17 28.42 28.53 28.14 28.46 0.0M
2023-07-14 28.62 28.76 28.50 28.50 0.0M
2023-07-13 28.59 28.96 28.55 28.72 0.0M
2023-07-12 27.45 28.64 27.45 28.64 0.0M
2023-07-11 27.27 27.65 27.27 27.41 0.0M
2023-07-10 26.84 27.38 26.71 27.33 0.0M
2023-07-07 26.66 27.19 26.66 26.91 0.0M
2023-07-06 27.41 27.56 26.71 26.71 0.0M
2023-07-05 28.14 28.23 27.61 27.65 0.0M
2023-07-04 28.12 28.12 28.06 28.10 0.0M
2023-07-03 27.64 28.14 27.52 28.10 0.0M
2023-06-30 27.26 27.56 27.14 27.56 0.0M
2023-06-29 26.87 27.22 26.65 27.15 0.0M
2023-06-28 27.07 27.07 26.75 26.76 0.0M
2023-06-27 27.65 27.65 26.89 27.05 0.0M
2023-06-26 27.35 27.77 27.30 27.57 0.0M
2023-06-23 27.18 27.52 27.18 27.37 0.0M
2023-06-22 27.28 27.30 27.01 27.22 0.0M
2023-06-21 27.65 27.65 27.37 27.45 0.0M
2023-06-20 28.69 28.81 27.64 27.74 0.0M
2023-06-19 28.70 28.78 28.70 28.74 0.0M
2023-06-16 28.31 28.81 28.29 28.71 0.0M
2023-06-15 28.54 28.54 28.15 28.29 0.0M
2023-06-14 28.63 29.01 28.39 28.55 0.0M
2023-06-13 28.92 29.17 28.59 28.59 0.0M
2023-06-12 28.90 29.09 28.70 28.99 0.0M
2023-06-09 29.24 29.31 28.96 28.96 0.0M
2023-06-08 28.93 29.47 28.93 29.18 0.0M
2023-06-07 29.53 29.57 29.03 29.03 0.0M
2023-06-06 29.39 29.65 29.29 29.53 0.0M
2023-06-05 29.38 29.62 29.21 29.48 0.0M
2023-06-02 29.79 29.95 29.18 29.25 0.0M
2023-06-01 29.03 30.08 28.85 29.71 0.0M
2023-05-31 28.16 29.23 28.16 28.89 0.0M
2023-05-30 28.46 28.59 28.14 28.14 0.0M
2023-05-29 28.37 28.47 28.37 28.42 0.0M
2023-05-26 28.13 28.54 28.13 28.36 0.0M
2023-05-25 28.70 28.88 28.21 28.27 0.0M
2023-05-24 29.45 29.57 28.74 28.79 0.0M
2023-05-23 29.53 29.56 29.18 29.46 0.0M
2023-05-22 29.72 29.84 29.51 29.51 0.0M
2023-05-19 29.91 29.94 29.52 29.69 0.0M
2023-05-18 30.16 30.22 29.26 29.63 0.0M
2023-05-17 30.44 30.46 30.04 30.13 0.0M
2023-05-16 31.19 31.20 30.27 30.46 0.0M
2023-05-15 30.95 31.33 30.95 31.13 0.0M
2023-05-12 30.76 30.93 30.50 30.93 0.0M
2023-05-11 31.88 32.03 30.79 30.82 0.0M
2023-05-10 32.12 32.15 31.53 31.84 0.0M
2023-05-09 32.11 32.32 32.08 32.15 0.0M
2023-05-08 32.01 32.71 32.00 32.09 0.0M
2023-05-05 32.46 32.52 31.68 32.14 0.0M
2023-05-04 31.95 32.78 31.58 32.42 0.0M
2023-05-03 31.61 31.68 31.33 31.41 0.0M
2023-05-02 30.34 31.49 30.34 31.49 0.0M
2023-04-28 30.62 30.72 30.44 30.44 0.0M
2023-04-27 30.26 30.67 30.26 30.67 0.0M
2023-04-26 30.88 30.88 30.21 30.21 0.0M
2023-04-25 30.51 30.78 30.25 30.78 0.0M
2023-04-24 30.41 30.66 30.36 30.59 0.0M
2023-04-21 31.05 31.05 30.43 30.60 0.0M
2023-04-20 30.43 31.27 30.43 31.08 0.0M
2023-04-19 31.44 31.44 30.83 31.06 0.0M
2023-04-18 31.33 31.99 31.31 31.50 0.0M
2023-04-17 31.91 32.10 31.35 31.42 0.0M
2023-04-14 32.40 32.40 31.52 31.83 0.0M
2023-04-13 31.80 32.59 31.80 32.52 0.0M
2023-04-12 31.72 31.99 31.45 31.74 0.0M
2023-04-11 31.19 32.03 31.16 31.68 0.0M
2023-04-06 31.57 31.60 30.95 31.44 0.0M
2023-04-05 31.28 31.51 31.13 31.46 0.0M
2023-04-04 30.38 31.25 30.38 31.12 0.0M
2023-04-03 29.79 30.22 29.60 30.21 0.0M
2023-03-31 29.88 29.99 29.58 29.76 0.0M
2023-03-30 29.55 29.90 29.38 29.81 0.0M
2023-03-29 29.98 29.98 29.55 29.60 0.0M
2023-03-28 29.13 29.71 29.13 29.62 0.0M
2023-03-27 29.56 29.56 28.64 29.01 0.0M
2023-03-24 28.90 29.51 28.82 29.30 0.0M
2023-03-23 28.06 29.01 28.06 28.85 0.0M
2023-03-22 27.91 28.46 27.55 28.36 0.0M
2023-03-21 29.09 29.09 27.60 27.83 0.0M
2023-03-20 28.82 29.37 28.55 29.01 0.0M
2023-03-17 27.27 28.86 27.27 28.86 0.0M
2023-03-16 27.76 27.83 26.96 27.22 0.0M
2023-03-15 27.30 28.23 26.91 27.61 0.0M
2023-03-14 27.44 27.44 26.96 27.17 0.0M
2023-03-13 25.81 27.20 25.81 27.09 0.0M
2023-03-10 25.12 26.09 25.12 25.55 0.0M
2023-03-09 25.44 25.68 25.26 25.26 0.0M
2023-03-08 25.53 25.83 25.35 25.41 0.0M
2023-03-07 26.31 26.40 25.36 25.55 0.0M
2023-03-06 26.79 26.79 26.22 26.24 0.0M
2023-03-03 26.53 26.87 26.53 26.86 0.0M
2023-03-02 26.46 26.56 26.32 26.56 0.0M
2023-03-01 25.95 26.56 25.91 26.45 0.0M
2023-02-28 25.85 26.11 25.50 25.95 0.0M
2023-02-27 25.64 25.68 25.53 25.64 0.0M
2023-02-24 25.84 25.84 25.36 25.53 0.0M
2023-02-23 25.91 25.97 25.66 25.75 0.0M
2023-02-22 26.43 26.43 25.80 25.80 0.0M
2023-02-21 26.54 26.59 26.27 26.27 0.0M
2023-02-20 26.59 26.59 26.53 26.55 0.0M
2023-02-17 26.76 26.76 26.15 26.40 0.0M
2023-02-16 26.81 27.03 26.55 27.03 0.0M
2023-02-15 27.59 27.59 26.78 26.90 0.0M
2023-02-14 27.50 27.72 27.27 27.50 0.0M
2023-02-13 27.70 27.76 27.58 27.69 0.0M
2023-02-10 27.68 27.79 27.65 27.65 0.0M
2023-02-09 28.40 28.48 27.70 27.70 0.0M
2023-02-08 28.52 28.74 28.34 28.48 0.0M
2023-02-07 28.15 28.72 28.15 28.50 0.0M
2023-02-06 27.92 28.20 27.92 28.15 0.0M
2023-02-03 29.04 29.08 28.09 28.12 0.0M
2023-02-02 29.87 29.98 28.96 28.97 0.0M
2023-02-01 29.34 29.39 29.23 29.28 0.0M
2023-01-31 29.40 29.46 28.89 29.33 0.0M
2023-01-30 29.64 29.71 29.48 29.48 0.0M
2023-01-27 30.17 30.17 29.75 29.83 0.0M
2023-01-26 30.48 30.48 29.94 30.00 0.0M
2023-01-25 29.91 30.32 29.69 30.32 0.0M
2023-01-24 29.59 30.02 29.59 30.02 0.0M
2023-01-23 29.76 29.78 29.34 29.67 0.0M
2023-01-20 29.60 29.81 29.34 29.81 0.0M
2023-01-19 28.87 29.59 28.83 29.52 0.0M
2023-01-18 29.19 29.40 28.99 28.99 0.0M
2023-01-17 30.04 30.04 29.09 29.09 0.0M
2023-01-16 30.02 30.11 29.59 30.08 0.0M
2023-01-13 29.64 30.18 29.64 30.06 0.0M
2023-01-12 29.42 29.77 29.42 29.67 0.0M
2023-01-11 29.60 29.91 29.11 29.42 0.0M
2023-01-10 29.04 29.58 29.01 29.58 0.0M
2023-01-09 29.63 29.81 29.26 29.36 0.0M
2023-01-06 29.24 29.74 29.12 29.64 0.0M
2023-01-05 29.21 29.21 28.64 28.90 0.0M
2023-01-04 28.11 29.16 28.04 29.16 0.0M
2023-01-03 27.00 28.21 27.00 27.98 0.0M
2023-01-02 26.93 27.00 26.92 27.00 0.0M