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
2022-12-30 33.75 33.85 33.67 33.85 0.0M
2022-12-29 33.62 34.17 33.54 33.75 0.0M
2022-12-28 34.74 34.81 33.69 33.77 0.0M
2022-12-27 33.88 35.06 33.88 34.97 0.0M
2022-12-23 33.68 34.11 33.25 34.00 0.0M
2022-12-22 33.98 34.18 32.94 33.16 0.0M
2022-12-21 33.90 34.25 33.53 34.19 0.0M
2022-12-20 32.02 33.78 31.94 33.78 0.0M
2022-12-19 33.16 33.27 32.16 32.16 0.0M
2022-12-16 32.37 32.81 32.13 32.79 0.0M
2022-12-15 33.94 33.94 32.64 32.81 0.0M
2022-12-14 34.31 34.39 33.79 33.79 0.0M
2022-12-13 33.81 34.83 33.73 34.13 0.0M
2022-12-12 33.98 33.98 33.34 33.41 0.0M
2022-12-09 34.33 34.93 34.33 34.45 0.0M
2022-12-08 34.18 34.49 34.18 34.27 0.0M
2022-12-07 33.85 34.40 33.60 34.37 0.0M
2022-12-06 33.96 34.32 33.59 33.62 0.0M
2022-12-05 35.20 35.23 33.90 33.90 0.0M
2022-12-02 35.09 35.42 34.76 35.36 0.0M
2022-12-01 34.14 35.33 34.14 35.33 0.0M
2022-11-30 33.31 34.23 33.28 34.23 0.0M
2022-11-29 32.44 33.47 32.43 33.42 0.0M
2022-11-28 33.83 33.84 32.49 32.49 0.0M
2022-11-25 34.35 34.35 33.86 33.90 0.0M
2022-11-24 34.27 34.47 34.27 34.40 0.0M
2022-11-23 33.88 34.02 33.56 33.97 0.0M
2022-11-22 32.66 33.88 32.62 33.78 0.0M
2022-11-21 32.66 32.66 32.18 32.45 0.0M
2022-11-18 32.10 32.46 32.10 32.16 0.0M
2022-11-17 32.55 32.55 31.94 32.06 0.0M
2022-11-16 32.92 32.92 32.50 32.60 0.0M
2022-11-15 33.71 33.76 32.77 33.17 0.0M
2022-11-14 33.36 33.70 33.13 33.70 0.0M
2022-11-11 34.00 34.00 33.34 33.37 0.0M
2022-11-10 32.04 33.88 32.04 33.88 0.0M
2022-11-09 32.58 32.65 31.93 31.93 0.0M
2022-11-08 31.39 33.07 31.24 32.45 0.0M
2022-11-07 31.37 31.42 31.09 31.22 0.0M
2022-11-04 28.95 31.08 28.95 31.08 0.0M
2022-11-03 29.18 29.21 28.63 28.96 0.0M
2022-11-02 30.82 30.97 29.55 29.55 0.0M
2022-11-01 29.83 30.91 29.83 30.77 0.0M
2022-10-31 29.99 30.03 29.57 29.83 0.0M
2022-10-28 30.09 30.11 29.48 29.85 0.0M
2022-10-27 30.79 30.86 30.31 30.31 0.0M
2022-10-26 29.76 30.88 29.75 30.48 0.0M
2022-10-25 29.73 30.02 29.09 29.87 0.0M
2022-10-24 30.38 30.38 29.32 29.54 0.0M
2022-10-21 28.79 30.23 28.57 30.23 0.0M
2022-10-20 28.45 29.32 28.32 28.82 0.0M
2022-10-19 29.44 29.44 28.33 28.41 0.0M
2022-10-18 29.61 29.64 29.03 29.25 0.0M
2022-10-17 28.68 29.63 28.66 29.11 0.0M
2022-10-14 30.03 30.03 28.54 28.69 0.0M
2022-10-13 30.59 30.64 28.92 29.85 0.0M
2022-10-12 30.19 30.50 30.01 30.47 0.0M
2022-10-11 30.37 30.95 30.02 30.18 0.0M
2022-10-10 30.75 30.80 30.22 30.58 0.0M
2022-10-07 32.23 32.27 30.98 30.98 0.0M
2022-10-06 31.70 32.23 31.53 32.23 0.0M
2022-10-05 31.86 31.86 31.09 31.54 0.0M
2022-10-04 31.87 32.31 31.67 31.95 0.0M
2022-10-03 30.09 31.38 30.09 31.37 0.0M
2022-09-30 29.09 30.43 29.09 30.20 0.0M
2022-09-29 29.18 29.18 28.49 28.87 0.0M
2022-09-28 27.57 29.24 27.28 29.07 0.0M
2022-09-27 27.26 27.92 27.26 27.61 0.0M
2022-09-26 27.88 28.05 27.04 27.16 0.0M
2022-09-23 29.54 29.56 27.74 27.81 0.0M
2022-09-22 29.58 30.02 29.36 29.54 0.0M
2022-09-21 29.27 30.33 29.27 30.33 0.0M
2022-09-20 29.95 30.00 28.93 29.15 0.0M
2022-09-19 29.39 29.74 28.95 29.74 0.0M
2022-09-16 29.17 29.71 28.54 29.17 0.0M
2022-09-15 30.58 30.58 29.34 29.34 0.0M
2022-09-14 30.32 30.76 30.32 30.50 0.0M
2022-09-13 31.42 31.56 30.48 30.48 0.0M
2022-09-12 30.82 31.70 30.61 31.42 0.0M
2022-09-09 29.78 30.90 29.78 30.90 0.0M
2022-09-08 30.01 30.01 29.48 29.77 0.0M
2022-09-07 28.90 30.00 28.89 30.00 0.0M
2022-09-06 29.54 29.96 28.97 28.97 0.0M
2022-09-05 29.71 29.72 29.60 29.65 0.0M
2022-09-02 28.18 29.68 28.18 29.42 0.0M
2022-09-01 29.37 29.37 28.25 28.29 0.0M
2022-08-31 29.66 29.92 29.36 29.36 0.0M
2022-08-30 30.66 30.79 29.41 29.53 0.0M
2022-08-29 31.02 31.02 30.48 30.58 0.0M
2022-08-26 32.62 32.66 30.89 30.89 0.0M
2022-08-25 32.48 32.92 32.41 32.50 0.0M
2022-08-24 32.02 32.33 31.84 32.21 0.0M
2022-08-23 31.43 32.23 31.38 32.02 0.0M
2022-08-22 31.13 31.37 30.86 31.25 0.0M
2022-08-19 31.98 31.98 31.19 31.19 0.0M
2022-08-18 31.62 32.01 31.61 32.01 0.0M
2022-08-17 33.04 33.07 31.54 31.61 0.0M
2022-08-16 33.15 33.22 32.76 33.06 0.0M
2022-08-15 33.77 33.77 32.65 33.05 0.0M
2022-08-12 32.78 33.70 31.95 33.55 0.0M
2022-08-11 33.52 33.52 32.81 32.81 0.0M
2022-08-10 33.68 33.99 33.27 33.27 0.0M
2022-08-09 34.04 34.05 33.00 33.61 0.0M
2022-08-08 33.31 34.21 33.00 34.13 0.0M
2022-08-05 33.36 33.36 32.14 32.64 0.0M
2022-08-04 32.05 33.56 32.01 33.40 0.0M
2022-08-03 32.63 32.84 31.84 31.87 0.0M
2022-08-02 32.59 33.45 32.57 32.68 0.0M
2022-08-01 32.69 32.77 32.44 32.55 0.0M
2022-07-29 32.58 32.98 32.30 32.87 0.0M
2022-07-28 31.38 32.84 31.38 32.51 0.0M
2022-07-27 30.64 31.38 30.37 31.38 0.0M
2022-07-26 29.82 30.47 29.82 30.44 0.0M
2022-07-25 30.12 30.49 29.58 29.62 0.0M
2022-07-22 30.64 31.16 30.22 30.34 0.0M
2022-07-21 29.67 30.54 29.42 30.40 0.0M
2022-07-20 30.43 30.63 29.83 29.83 0.0M
2022-07-19 30.03 30.63 29.81 30.36 0.0M
2022-07-18 29.91 30.48 29.81 30.14 0.0M
2022-07-15 30.10 30.12 29.44 29.74 0.0M
2022-07-14 31.23 31.23 29.52 30.01 0.0M
2022-07-13 30.21 31.24 30.15 31.05 0.0M
2022-07-12 30.46 30.64 29.92 30.10 0.0M
2022-07-11 30.62 30.76 30.40 30.52 0.0M
2022-07-08 30.76 30.99 30.69 30.80 0.0M
2022-07-07 30.14 30.83 30.14 30.81 0.0M
2022-07-06 30.17 30.46 29.53 30.13 0.0M
2022-07-05 31.94 32.08 29.80 30.31 0.0M
2022-07-04 31.74 31.81 31.65 31.78 0.0M
2022-07-01 30.29 31.92 30.21 31.68 0.0M
2022-06-30 31.59 31.90 30.57 30.57 0.0M
2022-06-29 32.32 32.62 31.62 31.90 0.0M
2022-06-28 33.44 33.61 32.00 32.28 0.0M
2022-06-27 33.55 34.40 32.80 33.35 0.0M
2022-06-24 32.91 33.74 32.52 33.64 0.0M
2022-06-23 34.17 34.37 32.44 32.45 0.0M
2022-06-22 34.66 35.07 34.18 34.29 0.0M
2022-06-21 35.42 35.42 34.61 34.99 0.0M
2022-06-20 35.02 35.35 35.02 35.35 0.0M
2022-06-17 35.64 35.87 34.97 35.14 0.0M
2022-06-16 35.45 35.69 34.70 35.37 0.0M
2022-06-15 34.58 35.66 34.49 35.64 0.0M
2022-06-14 35.82 35.82 34.31 34.31 0.0M
2022-06-13 37.93 37.93 35.69 35.69 0.0M
2022-06-10 36.34 38.31 35.75 38.28 0.0M
2022-06-09 37.38 37.49 36.35 36.47 0.0M
2022-06-08 37.81 37.81 37.22 37.52 0.0M
2022-06-07 37.26 37.77 37.22 37.77 0.0M
2022-06-06 38.36 38.67 37.46 37.62 0.0M
2022-06-03 39.12 39.13 38.11 38.16 0.0M
2022-06-02 37.07 39.11 37.04 39.11 0.0M
2022-06-01 36.75 37.36 36.56 37.32 0.0M
2022-05-31 37.12 37.78 36.43 36.43 0.0M
2022-05-30 37.30 37.38 37.10 37.14 0.0M
2022-05-27 36.66 37.31 36.66 37.09 0.0M
2022-05-26 37.23 37.43 36.86 36.86 0.0M
2022-05-25 37.73 37.81 36.91 37.19 0.0M
2022-05-24 36.62 37.45 36.41 37.39 0.0M
2022-05-23 37.27 37.53 36.85 37.08 0.0M
2022-05-20 37.59 37.65 36.72 36.84 0.0M
2022-05-19 35.11 37.36 35.05 37.36 0.0M
2022-05-18 35.84 36.27 35.21 35.55 0.0M
2022-05-17 35.94 36.26 35.78 35.80 0.0M
2022-05-16 35.51 35.90 35.34 35.90 0.0M
2022-05-13 34.54 35.90 34.47 35.54 0.0M
2022-05-12 35.78 35.80 34.13 34.36 0.0M
2022-05-11 35.82 36.86 35.79 36.11 0.0M
2022-05-10 36.63 36.88 35.56 35.89 0.0M
2022-05-09 39.08 39.08 36.52 36.52 0.0M
2022-05-06 40.10 40.10 39.19 39.19 0.0M
2022-05-05 41.42 41.96 39.55 39.55 0.0M
2022-05-04 41.05 41.17 40.18 41.17 0.0M
2022-05-03 40.04 41.18 39.83 41.06 0.0M
2022-05-02 40.99 40.99 39.65 39.99 0.0M
2022-04-29 41.41 41.90 40.96 40.96 0.0M
2022-04-28 40.69 41.61 40.22 41.61 0.0M
2022-04-27 40.51 40.75 40.18 40.18 0.0M
2022-04-26 40.91 41.44 40.29 40.30 0.0M
2022-04-25 42.08 42.13 40.17 41.17 0.0M
2022-04-22 43.65 44.20 42.36 42.36 0.0M
2022-04-21 46.22 46.22 43.54 43.71 0.0M
2022-04-20 45.56 46.04 45.48 46.04 0.0M
2022-04-19 47.07 47.07 45.58 45.58 0.0M
2022-04-14 46.56 47.10 46.05 46.94 0.0M
2022-04-13 45.51 46.67 45.51 46.42 0.0M
2022-04-12 44.27 45.37 44.27 45.37 0.0M
2022-04-11 44.48 45.07 43.99 44.39 0.0M
2022-04-08 43.26 44.71 43.26 44.60 0.0M
2022-04-07 42.48 43.52 42.48 43.52 0.0M
2022-04-06 42.90 43.01 42.27 42.56 0.0M
2022-04-05 43.92 44.59 42.73 42.73 0.0M
2022-04-04 43.68 44.37 43.56 43.80 0.0M
2022-04-01 42.45 43.57 42.31 43.57 0.0M
2022-03-31 42.26 42.96 42.22 42.71 0.0M
2022-03-30 42.21 42.66 42.01 42.03 0.0M
2022-03-29 42.21 42.21 40.84 42.18 0.0M
2022-03-28 43.89 43.95 42.23 42.23 0.0M
2022-03-25 43.67 43.88 43.43 43.85 0.0M
2022-03-24 44.12 44.67 43.72 43.72 0.0M
2022-03-23 42.63 43.88 42.63 43.88 0.0M
2022-03-22 43.66 43.76 42.26 42.58 0.0M
2022-03-21 42.43 43.86 42.43 43.55 0.0M
2022-03-18 42.50 43.09 42.39 42.68 0.0M
2022-03-17 41.79 43.48 41.72 43.48 0.0M
2022-03-16 42.00 42.00 40.93 41.79 0.0M
2022-03-15 40.90 42.14 39.84 41.88 0.0M
2022-03-14 44.04 44.04 41.12 41.35 0.0M
2022-03-11 44.29 44.34 42.81 43.91 0.0M
2022-03-10 42.73 44.37 42.71 44.37 0.0M
2022-03-09 44.24 44.37 42.35 42.85 0.0M
2022-03-08 43.38 45.94 43.36 43.75 0.0M
2022-03-07 43.16 44.58 42.34 43.81 0.0M
2022-03-04 41.29 42.77 40.70 42.77 0.0M
2022-03-03 40.67 41.00 40.22 40.80 0.0M
2022-03-02 40.55 40.74 40.16 40.60 0.0M
2022-03-01 38.59 40.42 38.56 40.42 0.0M
2022-02-28 37.73 38.77 37.72 38.42 0.0M
2022-02-25 37.75 38.20 37.39 38.20 0.0M
2022-02-24 39.50 40.65 37.45 37.45 0.0M
2022-02-23 37.34 38.65 37.07 38.35 0.0M
2022-02-22 37.46 37.78 37.11 37.35 0.0M
2022-02-21 38.10 38.10 37.53 37.61 0.0M
2022-02-18 38.36 38.37 37.61 37.61 0.0M
2022-02-17 37.32 38.63 37.27 38.41 0.0M
2022-02-16 36.40 37.51 36.40 37.51 0.0M
2022-02-15 37.05 37.16 35.91 36.60 0.0M
2022-02-14 36.49 37.09 36.45 37.09 0.0M
2022-02-11 34.18 36.74 34.18 36.74 0.0M
2022-02-10 35.03 35.33 34.16 34.16 0.0M
2022-02-09 35.20 35.44 34.97 34.97 0.0M
2022-02-08 34.75 34.98 34.43 34.95 0.0M
2022-02-07 33.39 34.78 33.29 34.78 0.0M
2022-02-04 33.39 33.42 33.06 33.30 0.0M
2022-02-03 34.26 34.26 33.21 33.21 0.0M
2022-02-02 34.43 34.67 34.39 34.43 0.0M
2022-02-01 33.99 34.77 33.99 34.52 0.0M
2022-01-31 33.43 33.94 33.29 33.90 0.0M
2022-01-28 33.79 33.79 32.92 33.12 0.0M
2022-01-27 34.55 34.70 33.70 33.70 0.0M
2022-01-26 36.08 36.33 34.28 34.28 0.0M
2022-01-25 35.29 36.11 35.05 36.11 0.0M
2022-01-24 36.43 36.48 34.75 35.40 0.0M
2022-01-21 37.31 37.38 36.20 36.20 0.0M
2022-01-20 37.94 38.14 37.66 37.71 0.0M
2022-01-19 35.12 37.81 35.12 37.77 0.0M
2022-01-18 35.39 35.79 35.00 35.43 0.0M
2022-01-17 35.41 35.80 35.38 35.43 0.0M
2022-01-14 35.83 35.99 35.28 35.47 0.0M
2022-01-13 36.19 36.25 35.95 35.97 0.0M
2022-01-12 35.17 36.23 35.17 36.23 0.0M
2022-01-11 34.91 35.24 34.91 35.17 0.0M
2022-01-10 34.68 34.89 34.19 34.78 0.0M
2022-01-07 34.34 34.65 34.29 34.52 0.0M
2022-01-06 35.66 35.66 34.52 34.59 0.0M
2022-01-05 36.46 36.87 35.80 35.80 0.0M
2022-01-04 36.54 36.97 36.48 36.78 0.0M
2022-01-03 36.95 36.97 36.38 36.42 0.0M