VanEck Gold Miners UCITS ETF

GDX
🏛️ 프랑스 →
71.57
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 70.17 71.62 70.17 71.57 0.0M
2025-09-25 69.55 70.25 69.26 69.80 0.0M
2025-09-24 71.22 71.22 69.99 69.99 0.0M
2025-09-23 70.80 71.66 70.76 71.26 0.0M
2025-09-22 70.17 70.64 69.44 70.15 0.0M
2025-09-19 65.72 68.26 65.72 68.34 0.0M
2025-09-18 64.87 66.05 64.68 64.68 0.0M
2025-09-17 64.99 65.52 64.33 65.48 0.0M
2025-09-16 67.20 67.30 65.35 65.40 0.0M
2025-09-15 66.15 67.11 66.05 67.02 0.0M
2025-09-12 67.19 67.49 66.50 66.60 0.0M
2025-09-11 65.91 66.06 65.67 66.00 0.0M
2025-09-10 64.97 65.60 64.77 65.41 0.0M
2025-09-09 64.79 65.10 64.20 64.27 0.0M
2025-09-08 63.42 64.32 63.42 64.23 0.0M
2025-09-05 62.50 63.47 62.45 63.31 0.0M
2025-09-04 62.31 62.31 62.17 62.20 0.0M
2025-09-03 62.67 63.30 62.58 63.26 0.0M
2025-09-02 62.27 62.72 61.24 62.38 0.0M
2025-09-01 61.69 62.35 61.67 62.03 0.0M
2025-08-29 58.79 60.16 58.79 60.16 0.0M
2025-08-28 59.36 59.38 58.80 58.80 0.0M
2025-08-27 59.20 59.42 58.87 59.12 0.0M
2025-08-26 58.65 58.80 58.51 58.92 0.0M
2025-08-25 57.80 58.22 57.80 58.01 0.0M
2025-08-22 57.14 57.97 56.82 57.83 0.0M
2025-08-21 56.00 57.80 56.00 57.07 0.0M
2025-08-20 54.85 54.85 54.85 55.66 0.0M
2025-08-19 55.77 55.98 55.20 54.99 0.0M
2025-08-18 56.20 56.20 55.65 55.62 0.0M
2025-08-15 55.87 55.87 55.79 55.89 0.0M
2025-08-14 56.12 56.12 55.90 55.67 0.0M
2025-08-13 56.22 56.50 55.87 55.65 0.0M
2025-08-12 55.98 56.09 55.88 55.82 0.0M
2025-08-11 55.38 55.64 55.09 55.83 0.0M
2025-08-08 56.72 56.72 56.12 56.26 0.0M
2025-08-07 55.69 56.17 55.55 55.86 0.0M
2025-08-06 54.78 55.20 54.38 54.93 0.0M
2025-08-05 53.23 54.23 53.10 54.35 0.0M
2025-08-04 51.08 52.80 51.08 52.76 0.0M
2025-08-01 50.63 51.05 50.62 51.10 0.0M
2025-07-31 51.29 51.43 51.11 50.74 0.0M
2025-07-30 51.83 52.20 51.59 51.40 0.0M
2025-07-29 51.25 51.43 51.25 51.40 0.0M
2025-07-28 51.58 51.58 50.33 50.73 0.0M
2025-07-25 50.90 51.00 50.82 51.38 0.0M
2025-07-24 51.25 51.25 50.66 51.06 0.0M
2025-07-23 52.07 52.23 51.84 52.09 0.0M
2025-07-22 50.88 51.97 50.81 51.96 0.0M
2025-07-21 49.90 50.90 49.79 51.10 0.0M
2025-07-18 50.19 50.19 49.42 49.44 0.0M
2025-07-17 49.94 49.94 49.05 49.15 0.0M
2025-07-16 50.13 50.20 50.13 50.08 0.0M
2025-07-15 50.87 50.87 50.73 49.52 0.0M
2025-07-14 50.81 50.82 50.63 50.72 0.0M
2025-07-11 49.92 50.37 49.90 50.40 0.0M
2025-07-10 49.62 49.73 49.49 49.40 0.0M
2025-07-09 48.56 49.07 48.35 49.06 0.0M
2025-07-08 50.93 50.93 48.55 48.68 0.0M
2025-07-07 49.75 50.20 49.40 50.05 0.0M
2025-07-04 50.44 50.65 50.44 50.38 0.0M
2025-07-03 50.11 50.17 50.08 50.33 0.0M
2025-07-02 49.62 49.97 49.62 49.68 0.0M
2025-07-01 49.99 50.30 49.80 49.69 0.0M
2025-06-30 48.94 49.11 48.80 49.29 0.0M
2025-06-27 49.72 49.72 48.48 48.52 0.0M
2025-06-26 50.07 50.07 50.02 50.34 0.0M
2025-06-25 50.34 50.34 50.03 50.06 0.0M
2025-06-24 50.48 50.50 49.62 50.12 0.0M
2025-06-23 51.10 51.83 51.00 52.22 0.0M
2025-06-20 51.24 51.25 51.24 51.56 0.0M
2025-06-19 51.74 51.78 51.74 51.72 0.0M
2025-06-18 52.09 52.45 51.97 51.98 0.0M
2025-06-17 52.32 52.35 52.22 52.22 0.0M
2025-06-16 52.36 52.40 52.13 52.36 0.0M
2025-06-13 52.87 53.15 52.58 52.85 0.0M
2025-06-12 51.28 51.50 50.70 51.76 0.0M
2025-06-11 51.02 51.02 50.69 50.69 0.0M
2025-06-10 51.59 51.59 50.67 50.57 0.0M
2025-06-09 51.00 51.13 50.94 51.28 0.0M
2025-06-06 52.51 52.55 51.15 51.15 0.0M
2025-06-05 52.35 53.20 52.24 52.53 0.0M
2025-06-04 52.28 52.28 52.28 52.40 0.0M
2025-06-03 51.74 52.35 51.74 51.88 0.0M
2025-06-02 51.07 52.50 50.70 52.23 0.0M
2025-05-30 49.65 49.71 49.65 49.71 0.0M
2025-05-29 50.15 50.15 50.01 49.82 0.0M
2025-05-28 49.64 51.11 49.63 49.68 0.0M
2025-05-27 48.11 49.50 48.10 49.42 0.0M
2025-05-26 50.00 50.00 49.43 49.75 0.0M
2025-05-23 49.53 50.30 49.53 50.01 0.0M
2025-05-22 49.43 49.94 48.62 49.14 0.0M
2025-05-21 48.91 48.91 48.54 49.02 0.0M
2025-05-20 47.30 48.14 47.30 48.02 0.0M
2025-05-19 47.12 47.12 46.77 47.03 0.0M
2025-05-16 46.05 46.29 45.52 46.29 0.0M
2025-05-15 46.00 46.24 44.80 46.44 0.0M
2025-05-14 46.42 46.42 45.63 45.64 0.0M
2025-05-13 47.42 47.64 46.58 46.67 0.0M
2025-05-12 49.24 49.24 47.35 47.41 0.0M
2025-05-09 48.93 51.90 48.13 49.71 0.0M
2025-05-08 49.63 49.63 48.71 49.70 0.0M
2025-05-07 49.34 49.45 48.86 49.42 0.0M
2025-05-06 48.91 49.40 48.91 49.28 0.0M
2025-05-05 47.45 48.48 47.45 48.05 0.0M
2025-05-02 48.09 48.09 46.91 46.76 0.0M
2025-04-30 47.82 48.90 47.06 48.90 0.0M
2025-04-29 48.16 48.20 48.16 47.88 0.0M
2025-04-28 48.18 48.30 47.73 48.16 0.0M
2025-04-25 48.55 48.55 47.44 48.00 0.0M
2025-04-24 48.77 49.05 48.77 48.51 0.0M
2025-04-23 48.00 48.79 47.50 48.16 0.0M
2025-04-22 51.74 52.06 50.55 50.49 0.0M
2025-04-17 51.35 51.35 49.85 50.18 0.0M
2025-04-16 51.44 52.33 51.13 51.37 0.0M
2025-04-15 50.00 50.17 49.81 49.83 0.0M
2025-04-14 49.30 49.60 49.00 49.03 0.0M
2025-04-11 47.69 49.00 47.56 48.86 0.0M
2025-04-10 45.87 46.56 45.87 47.14 0.0M
2025-04-09 44.70 44.70 42.76 44.41 0.0M
2025-04-08 44.07 45.65 44.07 44.00 0.0M
2025-04-07 41.00 44.41 39.71 41.91 0.0M
2025-04-04 46.01 46.03 43.15 43.15 0.0M
2025-04-03 47.00 47.10 45.00 46.83 0.0M
2025-04-02 47.60 47.84 47.00 47.31 0.0M
2025-04-01 47.70 49.13 47.70 48.05 0.0M
2025-03-31 49.80 49.80 47.41 47.39 0.0M
2025-03-28 48.22 48.22 47.55 47.59 0.0M
2025-03-27 47.27 47.43 47.27 47.44 0.0M
2025-03-26 47.26 47.27 46.71 47.27 0.0M
2025-03-25 46.50 47.03 46.50 46.83 0.0M
2025-03-24 46.38 46.38 46.17 46.30 0.0M
2025-03-21 45.99 45.99 45.99 45.99 0.0M
2025-03-20 46.47 46.93 46.47 46.24 0.0M
2025-03-19 47.00 47.00 46.00 46.38 0.0M
2025-03-18 46.00 47.19 46.00 46.43 0.0M
2025-03-17 45.02 45.66 45.02 45.63 0.0M
2025-03-14 44.97 45.24 44.97 44.89 0.0M
2025-03-13 43.40 43.72 43.39 44.16 0.0M
2025-03-12 42.79 42.84 42.79 43.12 0.0M
2025-03-11 42.33 43.07 42.28 42.77 0.0M
2025-03-10 43.45 43.45 42.82 43.09 0.0M
2025-03-07 42.80 43.07 42.80 43.07 0.0M
2025-03-06 43.00 43.00 42.99 43.54 0.0M
2025-03-05 42.74 43.00 42.25 43.01 0.0M
2025-03-04 43.08 43.08 42.89 42.83 0.0M
2025-03-03 42.79 42.79 42.79 43.40 0.0M
2025-02-28 42.52 42.52 41.70 42.67 0.0M
2025-02-27 43.50 43.60 43.50 43.55 0.0M
2025-02-26 43.27 43.27 43.08 43.69 0.0M
2025-02-25 43.63 43.66 42.11 42.31 0.0M
2025-02-24 44.08 44.40 43.39 43.77 0.0M
2025-02-21 45.56 45.56 44.00 44.34 0.0M
2025-02-20 45.06 45.57 45.06 45.64 0.0M
2025-02-19 44.59 45.00 44.40 44.70 0.0M
2025-02-18 44.87 44.87 44.18 44.35 0.0M
2025-02-17 45.00 45.00 44.40 44.65 0.0M
2025-02-14 45.90 46.22 44.75 44.45 0.0M
2025-02-13 45.90 45.90 45.30 45.51 0.0M
2025-02-12 45.40 45.40 44.46 45.31 0.0M
2025-02-11 46.27 46.27 44.05 45.40 0.0M
2025-02-10 45.50 46.10 45.47 45.65 0.0M
2025-02-07 44.85 45.00 44.75 44.75 0.0M
2025-02-06 44.58 44.50 44.09 44.09 0.0M
2025-02-05 43.63 43.63 43.63 44.50 0.0M