VanEck Junior Gold Miners ETF

GDXJ
🏛️ 독일 →
82.46
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 80.46 82.46 80.46 82.46 0.0M
2025-09-25 79.49 80.21 79.36 80.21 0.0M
2025-09-24 80.44 81.28 79.37 79.49 0.0M
2025-09-23 80.78 81.88 80.78 80.80 0.0M
2025-09-22 78.16 80.45 77.96 80.45 0.0M
2025-09-19 74.38 78.23 74.31 78.23 0.0M
2025-09-18 74.73 74.82 73.19 74.03 0.0M
2025-09-17 75.19 75.21 73.64 74.71 0.0M
2025-09-16 77.80 77.89 74.90 74.90 0.0M
2025-09-15 76.79 78.40 75.96 77.63 0.0M
2025-09-12 76.72 77.55 76.43 76.65 0.0M
2025-09-11 75.31 76.70 75.23 76.70 0.0M
2025-09-10 73.22 75.01 73.22 75.01 0.0M
2025-09-09 73.31 74.32 72.71 72.71 0.0M
2025-09-08 72.44 73.71 72.44 73.47 0.0M
2025-09-05 70.76 72.81 70.75 72.71 0.0M
2025-09-04 71.59 71.59 70.76 70.76 0.0M
2025-09-03 71.08 72.48 71.08 72.01 0.0M
2025-09-02 68.30 71.25 68.14 71.10 0.0M
2025-09-01 68.06 68.37 68.06 68.37 0.0M
2025-08-29 66.13 67.93 65.78 67.93 0.0M
2025-08-28 66.70 66.78 65.69 66.25 0.0M
2025-08-27 66.79 66.79 65.77 66.41 0.0M
2025-08-26 65.20 66.49 65.18 66.48 0.0M
2025-08-25 65.03 65.53 64.91 65.35 0.0M
2025-08-22 64.59 65.26 63.72 65.21 0.0M
2025-08-21 62.88 64.63 62.43 63.99 0.0M
2025-08-20 61.07 62.69 61.07 62.69 0.0M
2025-08-19 63.09 63.33 61.21 61.21 0.0M
2025-08-18 63.03 63.27 62.61 62.88 0.0M
2025-08-15 62.96 63.23 62.40 63.23 0.0M
2025-08-14 62.31 63.26 62.22 62.68 0.0M
2025-08-13 62.47 63.03 62.24 62.56 0.0M
2025-08-12 61.96 62.23 61.75 62.15 0.0M
2025-08-11 61.91 62.15 60.10 62.15 0.0M
2025-08-08 62.52 62.70 62.24 62.35 0.0M
2025-08-07 60.97 62.37 60.94 62.30 0.0M
2025-08-06 60.22 60.74 59.66 60.74 0.0M
2025-08-05 58.43 60.03 57.86 60.03 0.0M
2025-08-04 56.48 58.21 56.48 58.13 0.0M
2025-08-01 55.93 56.63 55.67 56.17 0.0M
2025-07-31 57.24 57.24 56.05 56.13 0.0M
2025-07-30 57.74 57.90 57.13 57.51 0.0M
2025-07-29 57.16 57.64 57.16 57.64 0.0M
2025-07-28 58.16 58.18 56.56 56.71 0.0M
2025-07-25 58.38 58.38 56.81 57.38 0.0M
2025-07-24 58.38 58.43 57.50 58.00 0.0M
2025-07-23 60.15 60.15 58.39 58.39 0.0M
2025-07-22 58.72 59.97 58.44 59.97 0.0M
2025-07-21 57.22 59.17 57.19 58.71 0.0M
2025-07-18 57.62 57.82 57.04 57.29 0.0M
2025-07-17 58.09 58.19 56.87 57.37 0.0M
2025-07-16 57.97 58.53 57.59 58.03 0.0M
2025-07-15 58.74 59.13 57.82 58.42 0.0M
2025-07-14 58.74 59.69 58.68 59.02 0.0M
2025-07-11 57.59 59.02 57.55 58.78 0.0M
2025-07-10 57.04 57.87 57.03 57.36 0.0M
2025-07-09 56.63 57.35 56.20 57.35 0.0M
2025-07-08 58.85 58.93 56.31 56.64 0.0M
2025-07-07 57.95 58.58 56.60 58.58 0.0M
2025-07-04 57.90 58.30 57.73 57.73 0.0M
2025-07-03 57.88 58.29 57.65 58.29 0.0M
2025-07-02 57.35 57.67 56.90 57.62 0.0M
2025-07-01 57.36 58.23 57.36 57.82 0.0M
2025-06-30 56.15 57.13 56.08 57.04 0.0M
2025-06-27 57.89 57.89 55.55 55.74 0.0M
2025-06-26 57.31 57.62 56.96 57.62 0.0M
2025-06-25 57.57 57.72 57.10 57.36 0.0M
2025-06-24 58.54 58.69 56.62 57.47 0.0M
2025-06-23 58.25 59.79 58.25 59.09 0.0M
2025-06-20 59.62 59.65 58.52 58.52 0.0M
2025-06-19 59.99 59.99 59.45 59.45 0.0M
2025-06-18 60.62 60.62 60.09 60.31 0.0M
2025-06-17 60.17 60.67 59.99 60.67 0.0M
2025-06-16 61.97 61.98 59.98 59.98 0.0M
2025-06-13 60.42 62.04 60.31 61.47 0.0M
2025-06-12 59.96 61.10 59.76 60.97 0.0M
2025-06-11 59.76 60.41 59.65 59.65 0.0M
2025-06-10 60.86 61.21 59.79 59.88 0.0M
2025-06-09 60.46 61.23 60.46 61.21 0.0M
2025-06-06 62.13 62.21 60.48 60.72 0.0M
2025-06-05 60.65 62.35 60.47 61.92 0.0M
2025-06-04 60.59 60.79 60.40 60.52 0.0M
2025-06-03 60.44 60.44 59.67 60.11 0.0M
2025-06-02 56.82 60.99 56.75 60.85 0.0M
2025-05-30 57.19 57.20 56.48 56.73 0.0M
2025-05-29 57.32 57.40 56.73 56.96 0.0M
2025-05-28 56.54 56.96 56.54 56.96 0.0M
2025-05-27 57.27 57.47 55.48 56.48 0.0M
2025-05-26 57.12 57.41 56.72 57.36 0.0M
2025-05-23 55.47 57.20 55.47 57.04 0.0M
2025-05-22 55.67 56.41 55.48 56.26 0.0M
2025-05-21 54.63 55.89 54.59 55.58 0.0M
2025-05-20 53.28 54.75 53.06 54.75 0.0M
2025-05-19 52.67 53.52 52.54 53.41 0.0M
2025-05-16 52.99 52.99 51.52 52.36 0.0M
2025-05-15 51.73 52.88 51.06 52.88 0.0M
2025-05-14 53.04 53.10 51.49 51.66 0.0M
2025-05-13 53.33 53.69 53.03 53.03 0.0M
2025-05-12 56.06 56.06 53.20 53.20 0.0M
2025-05-09 55.38 57.13 55.25 57.13 0.0M
2025-05-08 55.79 56.08 55.45 55.45 0.0M
2025-05-07 56.25 56.29 55.53 55.53 0.0M
2025-05-06 53.85 55.77 53.83 55.77 0.0M
2025-05-05 51.65 53.80 51.65 53.80 0.0M
2025-05-02 52.11 52.72 51.66 51.94 0.0M
2025-04-30 53.20 53.89 52.43 53.86 0.0M
2025-04-29 53.95 53.97 53.21 53.57 0.0M
2025-04-28 53.65 53.90 53.04 53.34 0.0M
2025-04-25 55.19 55.19 53.27 53.41 0.0M
2025-04-24 53.68 54.83 53.66 54.83 0.0M
2025-04-23 54.65 54.65 53.00 54.19 0.0M
2025-04-22 57.21 57.76 55.31 55.31 0.0M
2025-04-17 57.88 57.88 55.80 56.55 0.0M
2025-04-16 55.42 58.19 55.42 56.81 0.0M
2025-04-15 54.68 55.54 54.68 55.49 0.0M
2025-04-14 54.21 54.71 53.68 54.71 0.0M
2025-04-11 52.39 54.30 51.72 54.30 0.0M
2025-04-10 50.72 52.16 50.05 52.16 0.0M
2025-04-09 45.02 50.21 45.02 50.21 0.0M
2025-04-08 46.76 48.86 46.76 47.24 0.0M
2025-04-07 44.47 46.75 44.47 46.75 0.0M
2025-04-04 50.89 50.97 47.02 47.25 0.0M
2025-04-03 50.58 51.80 49.50 51.54 0.0M
2025-04-02 52.59 52.76 52.21 52.22 0.0M
2025-04-01 52.72 53.06 52.21 52.42 0.0M
2025-03-31 52.49 53.19 51.83 52.43 0.0M
2025-03-28 53.14 53.74 52.35 52.50 0.0M
2025-03-27 51.85 53.18 51.85 52.82 0.0M
2025-03-26 52.07 52.45 51.77 51.77 0.0M
2025-03-25 51.11 52.46 51.11 52.15 0.0M
2025-03-24 51.69 51.69 51.11 51.28 0.0M
2025-03-21 52.19 52.19 50.89 51.08 0.0M
2025-03-20 52.02 52.17 51.57 51.98 0.0M
2025-03-19 51.72 51.94 51.39 51.94 0.0M
2025-03-18 51.48 52.51 51.48 51.73 0.0M
2025-03-17 50.38 51.61 50.37 51.61 0.0M
2025-03-14 50.51 50.76 50.30 50.30 0.0M
2025-03-13 48.35 50.16 48.30 49.96 0.0M
2025-03-12 47.63 48.48 47.36 48.48 0.0M
2025-03-11 45.98 47.32 45.98 47.32 0.0M
2025-03-10 47.70 47.81 45.77 45.77 0.0M
2025-03-07 47.43 47.83 47.03 47.79 0.0M
2025-03-06 47.84 48.10 47.29 47.66 0.0M
2025-03-05 46.87 47.46 46.44 47.26 0.0M
2025-03-04 46.42 46.97 45.93 46.53 0.0M
2025-03-03 46.94 47.75 46.77 46.77 0.0M
2025-02-28 46.67 46.72 45.81 46.29 0.0M
2025-02-27 48.55 48.61 47.08 47.34 0.0M
2025-02-26 47.84 48.35 47.22 48.15 0.0M
2025-02-25 48.52 48.52 46.77 47.45 0.0M
2025-02-24 48.21 48.67 47.56 48.43 0.0M
2025-02-21 50.10 50.21 48.58 48.58 0.0M
2025-02-20 48.81 50.44 48.78 50.01 0.0M
2025-02-19 49.10 49.42 48.74 48.91 0.0M
2025-02-18 48.54 49.35 48.54 49.10 0.0M
2025-02-17 48.36 49.14 48.36 48.47 0.0M
2025-02-14 50.10 50.55 48.59 48.59 0.0M
2025-02-13 50.11 50.52 49.71 49.99 0.0M
2025-02-12 49.56 50.39 49.21 50.30 0.0M
2025-02-11 50.53 50.57 49.80 50.14 0.0M
2025-02-10 49.47 50.86 49.47 50.42 0.0M
2025-02-07 49.42 49.86 49.30 49.54 0.0M
2025-02-06 49.66 49.84 49.36 49.37 0.0M
2025-02-05 48.14 49.79 48.07 49.42 0.0M
2025-02-04 47.60 48.37 47.42 48.33 0.0M
2025-02-03 46.89 48.29 46.88 48.11 0.0M
2025-01-31 47.47 47.47 46.89 46.89 0.0M
2025-01-30 45.56 47.65 45.55 47.48 0.0M
2025-01-29 44.96 45.56 44.96 45.31 0.0M
2025-01-28 44.39 44.99 44.39 44.99 0.0M
2025-01-27 45.18 45.18 43.71 43.87 0.0M
2025-01-24 44.86 45.55 44.66 45.34 0.0M
2025-01-23 45.20 45.23 44.56 44.95 0.0M
2025-01-22 45.19 45.83 45.00 45.83 0.0M
2025-01-21 44.50 45.53 44.50 45.05 0.0M
2025-01-20 44.72 44.72 44.42 44.52 0.0M
2025-01-17 44.52 45.01 44.30 44.84 0.0M
2025-01-16 44.96 45.27 44.77 44.77 0.0M
2025-01-15 44.54 45.16 44.21 44.76 0.0M
2025-01-14 43.36 44.70 43.36 44.51 0.0M
2025-01-13 44.28 44.28 43.15 43.29 0.0M
2025-01-10 44.02 44.91 44.02 44.35 0.0M
2025-01-09 43.94 43.98 43.87 43.98 0.0M
2025-01-08 42.87 43.92 42.87 43.38 0.0M
2025-01-07 42.11 43.34 42.02 42.90 0.0M
2025-01-06 42.94 43.21 42.38 42.50 0.0M
2025-01-03 43.56 43.62 43.03 43.16 0.0M
2025-01-02 41.47 43.65 41.47 43.42 0.0M