Goldman Sachs Access Emerging Markets USD Bond ETF (GEMD)

GEMD
🏛️ 미국 →
42.04
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 40.86 40.96 40.83 40.83 0.0M
2023-12-28 41.01 41.01 40.90 40.98 0.0M
2023-12-27 40.98 41.05 40.97 41.05 0.0M
2023-12-26 40.96 41.06 40.93 41.06 0.0M
2023-12-22 41.05 41.05 40.93 40.96 0.0M
2023-12-21 41.13 41.13 40.92 41.01 0.0M
2023-12-20 40.98 41.03 40.95 40.96 0.0M
2023-12-19 40.96 40.96 40.84 40.88 0.0M
2023-12-18 40.77 40.85 40.77 40.81 0.0M
2023-12-15 40.89 40.89 40.80 40.85 0.0M
2023-12-14 40.85 40.96 40.82 40.91 0.0M
2023-12-13 39.89 40.37 39.87 40.37 0.0M
2023-12-12 39.68 39.82 39.65 39.82 0.0M
2023-12-11 39.65 39.73 39.58 39.67 0.0M
2023-12-08 39.75 39.82 39.70 39.78 0.0M
2023-12-07 39.94 39.95 39.93 39.93 0.0M
2023-12-06 39.82 39.96 39.82 39.93 0.0M
2023-12-05 39.71 39.71 39.63 39.68 0.0M
2023-12-04 39.49 39.51 39.41 39.50 0.0M
2023-12-01 39.25 39.66 39.25 39.66 0.0M
2023-11-30 39.39 39.40 39.31 39.31 0.0M
2023-11-29 39.58 39.62 39.52 39.61 0.0M
2023-11-28 39.11 39.31 39.11 39.31 0.0M
2023-11-27 38.98 39.12 38.94 39.12 0.0M
2023-11-24 38.99 38.99 38.97 38.97 0.0M
2023-11-22 38.98 39.05 38.87 39.05 0.0M
2023-11-21 38.98 39.02 38.87 38.94 0.0M
2023-11-20 38.73 38.93 38.73 38.90 0.0M
2023-11-17 38.60 38.72 38.60 38.67 0.0M
2023-11-16 38.52 38.59 38.52 38.54 0.0M
2023-11-15 38.43 38.45 38.34 38.35 0.0M
2023-11-14 38.51 38.56 38.50 38.55 0.0M
2023-11-13 37.78 37.95 37.78 37.94 0.0M
2023-11-10 38.08 38.16 38.06 38.16 0.0M
2023-11-09 38.24 38.24 37.98 38.00 0.0M
2023-11-08 38.34 38.35 38.28 38.34 0.0M
2023-11-07 38.20 38.23 38.16 38.20 0.0M
2023-11-06 38.21 38.23 38.09 38.12 0.0M
2023-11-03 38.46 38.55 38.40 38.43 0.0M
2023-11-02 38.03 38.12 38.03 38.12 0.0M
2023-11-01 37.39 37.66 37.39 37.64 0.0M
2023-10-31 37.50 37.54 37.47 37.47 0.0M
2023-10-30 37.42 37.49 37.37 37.46 0.0M
2023-10-27 37.38 37.40 37.35 37.39 0.0M
2023-10-26 37.26 37.39 37.26 37.36 0.0M
2023-10-25 37.35 37.35 37.21 37.24 0.0M
2023-10-24 37.54 37.55 37.45 37.51 0.0M
2023-10-23 37.19 37.43 37.19 37.36 0.0M
2023-10-20 37.12 37.17 37.08 37.11 0.0M
2023-10-19 37.12 37.20 36.94 36.95 0.0M
2023-10-18 37.28 37.28 37.14 37.14 0.0M
2023-10-17 37.39 37.46 37.39 37.43 0.0M
2023-10-16 37.55 37.62 37.55 37.59 0.0M
2023-10-13 37.75 37.75 37.65 37.68 0.0M
2023-10-12 37.73 37.79 37.57 37.60 0.0M
2023-10-11 37.89 37.91 37.82 37.91 0.0M
2023-10-10 37.64 37.78 37.64 37.66 0.0M
2023-10-09 37.36 37.58 37.36 37.55 0.0M
2023-10-06 37.14 37.45 37.14 37.40 0.0M
2023-10-05 37.48 37.52 37.44 37.48 0.0M
2023-10-04 37.38 37.45 37.32 37.45 0.0M
2023-10-03 37.53 37.53 37.26 37.29 0.0M
2023-10-02 37.93 37.93 37.70 37.71 0.0M
2023-09-29 38.46 38.46 38.23 38.27 0.0M
2023-09-28 38.04 38.30 38.03 38.30 0.0M
2023-09-27 38.42 38.42 38.19 38.22 0.0M
2023-09-26 38.54 38.54 38.33 38.33 0.0M
2023-09-25 38.64 38.65 38.57 38.59 0.0M
2023-09-22 38.78 38.85 38.78 38.79 0.0M
2023-09-21 38.70 38.70 38.65 38.66 0.0M
2023-09-20 39.17 39.24 39.03 39.03 0.0M
2023-09-19 38.99 39.02 38.99 39.01 0.0M
2023-09-18 39.00 39.06 39.00 39.05 0.0M
2023-09-15 39.10 39.10 39.03 39.03 0.0M
2023-09-14 39.18 39.18 39.14 39.14 0.0M
2023-09-13 39.01 39.17 39.01 39.12 0.0M
2023-09-12 38.99 39.06 38.99 39.05 0.0M
2023-09-11 39.04 39.06 39.00 39.04 0.0M
2023-09-08 39.21 39.21 39.08 39.09 0.0M
2023-09-07 38.99 39.12 38.99 39.08 0.0M
2023-09-06 38.98 38.98 38.89 38.91 0.0M
2023-09-05 39.09 39.10 38.98 38.98 0.0M
2023-09-01 39.35 39.35 39.26 39.33 0.0M
2023-08-31 39.69 39.69 39.64 39.64 0.0M
2023-08-30 39.71 39.72 39.66 39.68 0.0M
2023-08-29 39.54 39.75 39.54 39.74 0.0M
2023-08-28 39.37 39.41 39.35 39.41 0.0M
2023-08-25 39.39 39.39 39.24 39.32 0.0M
2023-08-24 39.35 39.36 39.30 39.30 0.0M
2023-08-23 39.29 39.48 39.28 39.48 0.0M
2023-08-22 38.90 38.91 38.88 38.91 0.0M
2023-08-21 38.92 38.93 38.79 38.84 0.0M
2023-08-18 39.05 39.10 39.02 39.02 0.0M
2023-08-17 38.99 39.00 38.95 38.99 0.0M
2023-08-16 39.22 39.24 39.08 39.08 0.0M
2023-08-15 39.22 39.24 39.13 39.13 0.0M
2023-08-14 39.49 39.51 39.45 39.46 0.0M
2023-08-11 39.74 39.74 39.66 39.69 0.0M
2023-08-10 40.09 40.09 39.83 39.84 0.0M
2023-08-09 39.94 39.96 39.93 39.94 0.0M
2023-08-08 39.88 39.90 39.83 39.88 0.0M
2023-08-07 39.82 39.87 39.80 39.82 0.0M
2023-08-04 39.76 39.98 39.76 39.94 0.0M
2023-08-03 39.46 39.54 39.42 39.43 0.0M
2023-08-02 39.89 39.89 39.71 39.76 0.0M
2023-08-01 40.24 40.24 40.08 40.08 0.0M
2023-07-31 40.63 40.66 40.56 40.62 0.0M
2023-07-28 40.45 40.54 40.45 40.53 0.0M
2023-07-27 40.56 40.56 40.20 40.20 0.0M
2023-07-26 40.49 40.51 40.44 40.51 0.0M
2023-07-25 40.37 40.41 40.35 40.41 0.0M
2023-07-24 40.62 40.62 40.44 40.46 0.0M
2023-07-21 40.41 40.43 40.38 40.42 0.0M
2023-07-20 40.36 40.36 40.28 40.29 0.0M
2023-07-19 40.68 40.68 40.57 40.58 0.0M
2023-07-18 40.55 40.63 40.55 40.62 0.0M
2023-07-17 40.36 40.52 40.36 40.42 0.0M
2023-07-14 40.46 40.46 40.37 40.37 0.0M
2023-07-13 40.45 40.60 40.45 40.58 0.0M
2023-07-12 40.03 40.15 40.03 40.15 0.0M
2023-07-11 39.64 39.68 39.62 39.68 0.0M
2023-07-10 39.41 39.45 39.34 39.43 0.0M
2023-07-07 39.33 39.42 39.29 39.31 0.0M
2023-07-06 39.43 39.43 39.33 39.36 0.0M
2023-07-05 39.98 39.98 39.84 39.86 0.0M
2023-07-03 40.05 40.08 40.03 40.04 0.0M
2023-06-30 40.11 40.19 40.11 40.18 0.0M
2023-06-29 39.99 40.01 39.93 39.95 0.0M
2023-06-28 40.15 40.23 40.13 40.22 0.0M
2023-06-27 40.25 40.26 40.18 40.21 0.0M
2023-06-26 40.21 40.24 40.18 40.20 0.0M
2023-06-23 40.17 40.17 40.13 40.16 0.0M
2023-06-22 40.17 40.17 40.09 40.12 0.0M
2023-06-21 40.09 40.27 40.07 40.25 0.0M
2023-06-20 40.18 40.22 40.12 40.13 0.0M
2023-06-16 40.18 40.18 40.08 40.11 0.0M
2023-06-15 40.13 40.23 40.13 40.22 0.0M
2023-06-14 40.04 40.09 39.99 40.06 0.0M
2023-06-13 40.30 40.30 39.94 39.96 0.0M
2023-06-12 39.87 40.01 39.84 40.01 0.0M
2023-06-09 39.84 39.90 39.79 39.83 0.0M
2023-06-08 39.72 39.84 39.70 39.84 0.0M
2023-06-07 39.83 39.83 39.65 39.65 0.0M
2023-06-06 39.71 39.87 39.71 39.87 0.0M
2023-06-05 39.66 39.80 39.63 39.75 0.0M
2023-06-02 39.73 39.73 39.66 39.66 0.0M
2023-06-01 39.53 39.67 39.51 39.67 0.0M
2023-05-31 39.52 39.61 39.52 39.60 0.0M
2023-05-30 39.47 39.64 39.47 39.64 0.0M
2023-05-26 39.35 39.38 39.23 39.34 0.0M
2023-05-25 39.26 39.35 39.18 39.21 0.0M
2023-05-24 39.47 39.47 39.33 39.33 0.0M
2023-05-23 39.40 39.40 39.37 39.40 0.0M
2023-05-22 39.42 39.46 39.36 39.37 0.0M
2023-05-19 39.51 39.51 39.41 39.44 0.0M
2023-05-18 39.49 39.49 39.40 39.41 0.0M
2023-05-17 39.55 39.56 39.53 39.53 0.0M
2023-05-16 39.58 39.61 39.55 39.56 0.0M
2023-05-15 39.70 39.74 39.67 39.68 0.0M
2023-05-12 40.02 40.04 39.86 39.86 0.0M
2023-05-11 40.07 40.16 40.07 40.15 0.0M
2023-05-10 40.02 40.02 39.90 39.97 0.0M
2023-05-09 39.83 39.85 39.78 39.79 0.0M
2023-05-08 39.87 39.89 39.80 39.83 0.0M
2023-05-05 39.94 40.02 39.91 39.99 0.0M
2023-05-04 40.12 40.12 39.93 39.93 0.0M
2023-05-03 40.14 40.17 40.09 40.11 0.0M
2023-05-02 39.85 40.00 39.85 39.99 0.0M
2023-05-01 40.03 40.03 39.83 39.83 0.0M
2023-04-28 40.29 40.40 40.29 40.40 0.0M
2023-04-27 40.02 40.02 39.98 39.98 0.0M
2023-04-26 40.16 40.17 40.00 40.00 0.0M
2023-04-25 40.10 40.15 40.09 40.13 0.0M
2023-04-24 39.76 39.88 39.76 39.87 0.0M
2023-04-21 39.78 39.87 39.76 39.80 0.0M
2023-04-20 39.85 39.93 39.84 39.85 0.0M
2023-04-19 39.87 39.94 39.87 39.89 0.0M
2023-04-18 40.10 40.12 40.02 40.05 0.0M
2023-04-17 40.12 40.12 39.97 40.03 0.0M
2023-04-14 40.24 40.29 40.20 40.28 0.0M
2023-04-13 40.46 40.46 40.38 40.39 0.0M
2023-04-12 40.41 40.41 40.29 40.36 0.0M
2023-04-11 40.29 40.31 40.25 40.26 0.0M
2023-04-10 40.29 40.31 40.21 40.31 0.0M
2023-04-06 40.50 40.52 40.47 40.47 0.0M
2023-04-05 40.60 40.60 40.44 40.49 0.0M
2023-04-04 40.40 40.59 40.40 40.54 0.0M
2023-04-03 40.39 40.54 40.39 40.50 0.0M
2023-03-31 40.40 40.56 40.40 40.56 0.0M
2023-03-30 40.18 40.31 40.17 40.29 0.0M
2023-03-29 40.04 40.09 39.99 40.07 0.0M
2023-03-28 39.95 39.97 39.82 39.83 0.0M
2023-03-27 40.02 40.08 39.99 39.99 0.0M
2023-03-24 40.21 40.21 40.07 40.09 0.0M
2023-03-23 40.23 40.33 40.18 40.31 0.0M
2023-03-22 39.82 40.29 39.82 40.15 0.0M
2023-03-21 39.82 39.82 39.75 39.81 0.0M
2023-03-20 39.50 39.69 39.50 39.57 0.0M
2023-03-17 39.73 39.73 39.56 39.57 0.0M
2023-03-16 40.08 40.08 39.74 39.85 0.0M
2023-03-15 39.61 39.81 39.58 39.80 0.0M
2023-03-14 39.79 40.02 39.74 39.74 0.0M
2023-03-13 39.99 40.11 39.84 39.87 0.0M
2023-03-10 39.76 39.87 39.73 39.87 0.0M
2023-03-09 39.75 39.75 39.59 39.59 0.0M
2023-03-08 39.85 39.85 39.56 39.61 0.0M
2023-03-07 39.79 39.84 39.64 39.68 0.0M
2023-03-06 40.08 40.12 39.88 39.88 0.0M
2023-03-03 39.78 40.16 39.78 40.01 0.0M
2023-03-02 39.33 39.50 39.33 39.50 0.0M
2023-03-01 39.76 39.78 39.62 39.63 0.0M
2023-02-28 39.85 40.01 39.85 39.97 0.0M
2023-02-27 40.17 40.17 40.08 40.15 0.0M
2023-02-24 39.90 40.05 39.90 39.96 0.0M
2023-02-23 40.12 40.32 40.07 40.32 0.0M
2023-02-22 39.77 39.88 39.71 39.72 0.0M
2023-02-21 39.69 39.79 39.57 39.57 0.0M
2023-02-17 40.01 40.14 40.00 40.13 0.0M
2023-02-16 40.19 40.31 40.19 40.19 0.0M
2023-02-15 40.32 40.40 40.24 40.34 0.0M
2023-02-14 40.52 40.54 40.33 40.45 0.0M
2023-02-13 40.38 40.48 40.38 40.39 0.0M
2023-02-10 40.57 40.57 40.32 40.41 0.0M
2023-02-09 41.01 41.03 40.70 40.74 0.0M
2023-02-08 40.92 40.99 40.88 40.98 0.0M
2023-02-07 41.01 41.30 40.90 41.04 0.0M
2023-02-06 41.14 41.14 40.93 40.93 0.0M
2023-02-03 41.52 41.70 41.50 41.50 0.0M
2023-02-02 42.02 42.23 41.98 42.05 0.0M
2023-02-01 41.42 41.89 41.36 41.86 0.0M
2023-01-31 41.23 41.37 41.18 41.37 0.0M
2023-01-30 41.38 41.45 41.16 41.16 0.0M
2023-01-27 41.62 41.70 41.62 41.65 0.0M
2023-01-26 41.66 41.76 41.58 41.76 0.0M
2023-01-25 41.58 41.75 41.55 41.74 0.0M
2023-01-24 41.55 41.71 41.55 41.70 0.0M
2023-01-23 41.66 41.66 41.57 41.63 0.0M
2023-01-20 41.55 41.63 41.52 41.62 0.0M
2023-01-19 41.74 41.80 41.63 41.75 0.0M
2023-01-18 41.88 41.96 41.81 41.84 0.0M
2023-01-17 41.18 41.43 41.18 41.40 0.0M
2023-01-13 41.54 41.54 41.41 41.41 0.0M
2023-01-12 41.02 41.54 41.02 41.50 0.0M
2023-01-11 41.03 41.15 41.01 41.07 0.0M
2023-01-10 40.55 40.60 40.53 40.58 0.0M
2023-01-09 40.84 40.94 40.79 40.83 0.0M
2023-01-06 40.51 40.90 40.51 40.90 0.0M
2023-01-05 40.16 40.24 40.09 40.24 0.0M
2023-01-04 40.35 40.54 40.35 40.52 0.0M
2023-01-03 40.22 40.23 40.08 40.13 0.0M