Global X Gold Explorers ETF

GOEX
🏛️ 독일 →
56.11
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 54.92 56.51 54.92 56.11 0.0M
2025-09-25 54.31 54.95 54.28 54.95 0.0M
2025-09-24 55.89 56.13 54.39 54.39 0.0M
2025-09-23 55.79 56.37 55.55 55.55 0.0M
2025-09-22 54.32 55.94 54.00 55.94 0.0M
2025-09-19 51.67 54.32 51.67 54.23 0.0M
2025-09-18 51.42 51.74 51.32 51.74 0.0M
2025-09-17 52.06 52.32 51.39 51.39 0.0M
2025-09-16 54.19 54.19 52.04 52.18 0.0M
2025-09-15 53.15 54.20 53.10 54.08 0.0M
2025-09-12 53.11 53.76 52.93 52.93 0.0M
2025-09-11 51.89 52.97 51.89 52.97 0.0M
2025-09-10 50.66 51.73 50.58 51.73 0.0M
2025-09-09 51.14 51.28 50.46 50.55 0.0M
2025-09-08 50.26 51.22 50.25 50.97 0.0M
2025-09-05 49.05 50.64 48.80 50.07 0.0M
2025-09-04 49.45 49.47 48.77 48.95 0.0M
2025-09-03 49.38 49.81 49.19 49.19 0.0M
2025-09-02 46.90 49.35 46.87 49.12 0.0M
2025-09-01 46.82 46.86 46.72 46.83 0.0M
2025-08-29 45.47 46.69 45.26 46.69 0.0M
2025-08-28 45.69 45.83 45.33 45.77 0.0M
2025-08-27 45.41 45.72 45.18 45.69 0.0M
2025-08-26 44.47 45.44 44.34 45.35 0.0M
2025-08-25 44.25 44.57 44.14 44.57 0.0M
2025-08-22 43.67 44.35 42.97 44.16 0.0M
2025-08-21 42.46 43.63 42.28 43.54 0.0M
2025-08-20 41.75 42.54 41.67 42.49 0.0M
2025-08-19 42.73 42.77 41.62 41.84 0.0M
2025-08-18 42.70 42.75 42.40 42.56 0.0M
2025-08-15 42.30 42.73 42.24 42.71 0.0M
2025-08-14 41.89 42.46 41.87 42.38 0.0M
2025-08-13 41.68 42.27 41.63 41.89 0.0M
2025-08-12 41.74 41.82 41.45 41.71 0.0M
2025-08-11 41.78 41.99 40.93 41.82 0.0M
2025-08-08 41.59 43.00 41.58 42.11 0.0M
2025-08-07 41.05 42.05 41.05 41.64 0.0M
2025-08-06 40.19 40.94 40.17 40.91 0.0M
2025-08-05 39.07 40.42 38.72 40.26 0.0M
2025-08-04 37.59 39.13 37.56 39.13 0.0M
2025-08-01 37.86 38.15 37.48 37.68 0.0M
2025-07-31 37.82 38.13 37.78 37.90 0.0M
2025-07-30 39.14 39.25 37.95 37.95 0.0M
2025-07-29 38.33 39.16 38.33 39.16 0.0M
2025-07-28 39.16 39.49 38.16 38.34 0.0M
2025-07-25 39.45 39.55 38.60 38.97 0.0M
2025-07-24 39.83 39.86 39.34 39.42 0.0M
2025-07-23 40.45 40.68 39.74 39.86 0.0M
2025-07-22 39.65 40.47 39.50 40.47 0.0M
2025-07-21 38.77 40.01 38.75 39.64 0.0M
2025-07-18 38.85 39.06 38.77 39.00 0.0M
2025-07-17 39.05 39.20 38.32 38.90 0.0M
2025-07-16 39.05 39.63 38.63 38.90 0.0M
2025-07-15 39.44 39.73 38.68 39.16 0.0M
2025-07-14 39.42 39.98 39.20 39.56 0.0M
2025-07-11 38.90 39.46 38.56 39.42 0.0M
2025-07-10 38.69 38.92 38.48 38.66 0.0M
2025-07-09 38.19 38.84 38.09 38.84 0.0M
2025-07-08 39.45 39.58 38.03 38.15 0.0M
2025-07-07 38.93 39.41 38.23 39.41 0.0M
2025-07-04 38.87 38.92 38.87 38.89 0.0M
2025-07-03 38.80 39.02 38.59 38.97 0.0M
2025-07-02 38.96 39.11 38.38 38.78 0.0M
2025-07-01 38.65 39.37 38.51 38.95 0.0M
2025-06-30 37.60 38.60 37.59 38.60 0.0M
2025-06-27 39.32 39.37 37.60 37.60 0.0M
2025-06-26 38.57 39.24 38.48 39.15 0.0M
2025-06-25 39.33 39.41 38.46 38.63 0.0M
2025-06-24 40.21 40.54 38.82 39.25 0.0M
2025-06-23 39.85 40.68 39.85 40.30 0.0M
2025-06-20 40.79 40.84 39.88 40.06 0.0M
2025-06-19 41.00 41.03 40.92 40.92 0.0M
2025-06-18 41.13 41.26 40.78 40.97 0.0M
2025-06-17 40.97 41.43 40.69 41.22 0.0M
2025-06-16 41.89 42.04 40.92 40.95 0.0M
2025-06-13 41.54 42.21 40.96 42.03 0.0M
2025-06-12 40.78 41.50 40.23 41.17 0.0M
2025-06-11 40.83 41.03 40.67 40.79 0.0M
2025-06-10 41.46 41.59 40.67 41.13 0.0M
2025-06-09 41.27 41.72 41.25 41.44 0.0M
2025-06-06 42.31 42.56 41.44 41.48 0.0M
2025-06-05 42.19 42.68 42.18 42.45 0.0M
2025-06-04 41.85 42.99 41.72 42.13 0.0M
2025-06-03 42.00 42.02 41.15 41.80 0.0M
2025-06-02 39.53 41.82 39.14 41.72 0.0M
2025-05-30 39.43 39.59 38.92 39.44 0.0M
2025-05-29 39.63 39.69 39.32 39.41 0.0M
2025-05-28 38.98 39.48 38.72 39.48 0.0M
2025-05-27 39.15 39.77 38.55 38.86 0.0M
2025-05-26 39.03 39.15 38.99 39.11 0.0M
2025-05-23 37.99 39.23 37.97 39.23 0.0M
2025-05-22 38.07 38.41 37.91 38.28 0.0M
2025-05-21 37.12 38.15 36.74 38.13 0.0M
2025-05-20 36.50 37.33 36.40 37.33 0.0M
2025-05-19 35.58 36.62 35.03 36.62 0.0M
2025-05-16 35.80 35.96 35.11 35.67 0.0M
2025-05-15 35.16 35.93 34.94 35.89 0.0M
2025-05-14 36.16 36.16 35.06 35.06 0.0M
2025-05-13 36.64 36.64 35.81 36.14 0.0M
2025-05-12 39.13 40.03 36.60 36.60 0.0M
2025-05-09 37.61 39.03 37.44 39.01 0.0M
2025-05-08 37.86 38.27 37.58 37.58 0.0M
2025-05-07 38.30 38.56 37.75 37.75 0.0M
2025-05-06 36.20 38.13 35.93 38.13 0.0M
2025-05-05 34.93 36.27 34.71 36.27 0.0M
2025-05-02 35.21 35.68 34.86 35.03 0.0M
2025-04-30 35.63 35.85 35.49 35.85 0.0M
2025-04-29 35.77 35.98 35.50 35.60 0.0M
2025-04-28 35.80 35.94 35.37 35.57 0.0M
2025-04-25 36.48 36.48 35.49 35.67 0.0M
2025-04-24 35.66 36.39 35.24 36.28 0.0M
2025-04-23 36.49 37.12 35.11 35.65 0.0M
2025-04-22 37.53 37.90 36.32 36.32 0.0M
2025-04-17 37.68 37.94 37.04 37.19 0.0M
2025-04-16 36.34 37.95 36.03 37.50 0.0M
2025-04-15 36.07 36.70 35.97 36.64 0.0M
2025-04-14 35.50 36.07 35.42 36.03 0.0M
2025-04-11 34.29 36.03 33.49 35.82 0.0M
2025-04-10 33.66 34.69 33.02 34.37 0.0M
2025-04-09 30.63 33.89 30.63 33.89 0.0M
2025-04-08 30.93 32.80 30.76 30.76 0.0M
2025-04-07 31.00 31.70 29.97 30.93 0.0M
2025-04-04 33.83 33.94 30.98 31.34 0.0M
2025-04-03 34.28 34.50 32.87 34.01 0.0M
2025-04-02 34.82 34.82 34.44 34.54 0.0M
2025-04-01 35.13 35.17 34.57 34.83 0.0M
2025-03-31 34.98 35.52 34.65 35.19 0.0M
2025-03-28 35.48 35.55 34.88 35.02 0.0M
2025-03-27 34.46 35.54 34.46 35.42 0.0M
2025-03-26 34.70 34.92 34.53 34.58 0.0M
2025-03-25 33.85 34.84 33.77 34.67 0.0M
2025-03-24 33.93 34.20 33.83 33.83 0.0M
2025-03-21 34.68 34.68 33.77 33.94 0.0M
2025-03-20 34.52 34.72 34.19 34.57 0.0M
2025-03-19 34.37 34.56 33.98 34.46 0.0M
2025-03-18 34.31 34.76 34.11 34.25 0.0M
2025-03-17 33.32 34.27 33.15 34.27 0.0M
2025-03-14 33.10 33.46 33.08 33.32 0.0M
2025-03-13 31.88 33.11 31.76 33.11 0.0M
2025-03-12 31.42 31.83 31.30 31.82 0.0M
2025-03-11 30.50 31.35 30.35 31.35 0.0M
2025-03-10 32.06 32.06 30.42 30.60 0.0M
2025-03-07 31.65 32.34 31.40 32.15 0.0M
2025-03-06 31.84 32.16 31.20 31.75 0.0M
2025-03-05 30.98 31.86 30.78 31.77 0.0M
2025-03-04 31.03 31.21 30.72 31.15 0.0M
2025-03-03 31.19 31.92 31.00 31.00 0.0M
2025-02-28 31.26 31.34 30.73 31.22 0.0M
2025-02-27 32.11 32.17 31.17 31.17 0.0M
2025-02-26 31.64 32.16 31.42 32.05 0.0M
2025-02-25 32.28 32.30 31.20 31.57 0.0M
2025-02-24 31.98 32.43 31.82 32.33 0.0M
2025-02-21 33.41 33.50 32.20 32.20 0.0M
2025-02-20 32.74 33.58 32.63 33.36 0.0M
2025-02-19 32.80 32.91 32.75 32.79 0.0M
2025-02-18 32.36 33.00 32.35 32.84 0.0M
2025-02-17 32.26 32.33 32.26 32.29 0.0M
2025-02-14 33.63 33.79 32.27 32.27 0.0M
2025-02-13 33.31 33.65 33.31 33.65 0.0M
2025-02-12 33.37 33.64 33.13 33.40 0.0M
2025-02-11 33.98 34.01 33.42 33.42 0.0M
2025-02-10 33.34 34.27 33.34 34.04 0.0M
2025-02-07 33.47 33.72 33.28 33.28 0.0M
2025-02-06 33.58 33.77 33.22 33.39 0.0M
2025-02-05 32.81 33.88 32.64 33.42 0.0M
2025-02-04 32.37 32.85 32.16 32.85 0.0M
2025-02-03 32.17 32.60 31.55 32.35 0.0M
2025-01-31 32.11 32.27 31.70 31.70 0.0M
2025-01-30 30.92 32.28 30.89 31.90 0.0M
2025-01-29 30.72 31.21 30.72 30.95 0.0M
2025-01-28 30.24 30.80 30.24 30.80 0.0M
2025-01-27 31.06 31.06 29.91 30.08 0.0M
2025-01-24 30.85 31.21 30.70 30.97 0.0M
2025-01-23 31.01 31.09 30.62 30.88 0.0M
2025-01-22 30.98 31.35 30.72 31.04 0.0M
2025-01-21 30.29 31.15 30.29 30.93 0.0M
2025-01-20 30.50 30.50 30.21 30.21 0.0M
2025-01-17 30.59 30.77 30.19 30.63 0.0M
2025-01-16 30.79 31.00 30.57 30.57 0.0M
2025-01-15 30.58 30.83 30.35 30.81 0.0M
2025-01-14 29.58 30.61 29.54 30.39 0.0M
2025-01-13 30.35 30.39 29.58 29.65 0.0M
2025-01-10 30.32 30.83 30.16 30.16 0.0M
2025-01-09 30.26 30.29 30.25 30.28 0.0M
2025-01-08 29.42 30.21 29.42 30.21 0.0M
2025-01-07 28.96 29.68 28.87 29.32 0.0M
2025-01-06 29.51 29.54 29.11 29.11 0.0M
2025-01-03 29.99 30.06 29.50 29.54 0.0M
2025-01-02 28.40 30.01 28.39 29.87 0.0M