NYSE Arca Gold Miners GTR (GDMTR)

GDMTR
🏛️ 미국 →
2,754.32
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
2021-12-31 1,088.95 1,100.69 1,088.95 1,098.89 0.0M
2021-12-30 1,074.47 1,091.08 1,072.79 1,088.95 0.0M
2021-12-29 1,073.29 1,084.42 1,065.67 1,074.47 0.0M
2021-12-28 1,076.80 1,085.95 1,071.75 1,073.29 0.0M
2021-12-27 1,075.75 1,081.96 1,068.67 1,076.80 0.0M
2021-12-23 1,066.14 1,078.90 1,061.18 1,075.75 0.0M
2021-12-22 1,058.08 1,067.63 1,047.59 1,066.14 0.0M
2021-12-21 1,050.75 1,062.22 1,046.65 1,058.08 0.0M
2021-12-20 1,053.44 1,053.44 1,037.45 1,050.75 0.0M
2021-12-17 1,049.02 1,071.94 1,049.02 1,053.44 0.0M
2021-12-16 1,001.11 1,049.88 1,001.11 1,049.02 0.0M
2021-12-15 1,020.17 1,020.17 982.87 1,001.11 0.0M
2021-12-14 1,031.92 1,032.55 1,017.06 1,020.17 0.0M
2021-12-13 1,028.65 1,040.84 1,027.00 1,031.92 0.0M
2021-12-10 1,037.54 1,040.71 1,023.87 1,028.65 0.0M
2021-12-09 1,061.18 1,062.85 1,033.56 1,037.54 0.0M
2021-12-08 1,055.17 1,062.86 1,050.52 1,061.18 0.0M
2021-12-07 1,046.90 1,062.89 1,046.90 1,055.17 0.0M
2021-12-06 1,034.23 1,052.18 1,029.98 1,046.90 0.0M
2021-12-03 1,030.30 1,035.66 1,016.32 1,034.23 0.0M
2021-12-02 1,046.45 1,046.45 1,018.68 1,030.30 0.0M
2021-12-01 1,074.84 1,094.07 1,044.80 1,046.45 0.0M
2021-11-30 1,083.70 1,110.09 1,071.46 1,074.84 0.0M
2021-11-29 1,084.10 1,085.99 1,069.68 1,083.70 0.0M
2021-11-26 1,093.88 1,099.33 1,072.05 1,084.10 0.0M
2021-11-25 1,093.88 1,093.88 1,091.81 1,092.04 0.0M
2021-11-24 1,098.41 1,099.07 1,086.44 1,093.88 0.0M
2021-11-23 1,118.72 1,118.72 1,087.57 1,098.41 0.0M
2021-11-22 1,139.92 1,139.92 1,104.78 1,118.72 0.0M
2021-11-19 1,155.55 1,160.10 1,139.17 1,139.92 0.0M
2021-11-18 1,165.78 1,170.86 1,152.51 1,155.55 0.0M
2021-11-17 1,161.20 1,177.23 1,156.03 1,165.78 0.0M
2021-11-16 1,176.37 1,181.82 1,159.65 1,161.20 0.0M
2021-11-15 1,170.29 1,178.22 1,163.83 1,176.37 0.0M
2021-11-12 1,168.52 1,178.79 1,154.51 1,170.29 0.0M
2021-11-11 1,143.04 1,173.31 1,143.04 1,168.52 0.0M
2021-11-10 1,121.14 1,159.08 1,120.63 1,143.04 0.0M
2021-11-09 1,107.76 1,121.56 1,099.79 1,121.14 0.0M
2021-11-08 1,099.82 1,114.42 1,099.82 1,107.76 0.0M
2021-11-05 1,074.08 1,099.82 1,073.30 1,099.82 0.0M
2021-11-04 1,072.38 1,097.04 1,067.46 1,074.28 0.0M
2021-11-03 1,072.38 1,072.38 1,072.38 1,072.38 0.0M
2021-11-02 1,072.77 1,073.26 1,055.34 1,063.68 0.0M
2021-11-01 1,069.65 1,078.34 1,061.25 1,072.63 0.0M
2021-10-29 1,097.69 1,098.74 1,071.15 1,071.15 0.0M
2021-10-28 1,113.91 1,115.51 1,097.24 1,099.71 0.0M
2021-10-27 1,121.60 1,124.07 1,110.50 1,115.19 0.0M
2021-10-26 1,127.20 1,128.49 1,115.40 1,121.60 0.0M
2021-10-25 1,112.85 1,133.92 1,112.74 1,127.20 0.0M
2021-10-22 1,106.50 1,139.35 1,104.42 1,112.85 0.0M
2021-10-21 1,107.17 1,110.54 1,097.06 1,106.50 0.0M
2021-10-20 1,098.73 1,115.27 1,098.04 1,107.17 0.0M
2021-10-19 1,088.12 1,107.63 1,087.50 1,098.73 0.0M
2021-10-18 1,097.96 1,097.96 1,083.84 1,088.12 0.0M
2021-10-15 1,104.07 1,109.04 1,079.47 1,097.96 0.0M
2021-10-14 1,077.95 1,105.70 1,077.95 1,104.07 0.0M
2021-10-13 1,048.04 1,082.54 1,048.04 1,077.95 0.0M
2021-10-12 1,033.62 1,050.81 1,030.93 1,048.04 0.0M
2021-10-11 1,033.03 1,045.86 1,030.74 1,033.62 0.0M
2021-10-08 1,026.16 1,052.45 1,026.01 1,033.03 0.0M
2021-10-07 1,018.03 1,033.79 1,017.67 1,026.16 0.0M
2021-10-06 1,018.03 1,020.13 1,018.03 1,019.90 0.0M
2021-10-05 1,000.49 1,005.95 986.39 1,004.08 0.0M
2021-10-04 989.35 1,007.37 988.95 1,000.49 0.0M
2021-10-01 992.98 1,000.44 982.88 989.35 0.0M
2021-09-30 977.63 1,006.27 976.23 992.98 0.0M
2021-09-29 991.63 995.77 975.44 977.63 0.0M
2021-09-28 1,001.25 1,001.71 976.76 991.63 0.0M
2021-09-27 1,001.56 1,018.31 999.87 1,001.25 0.0M
2021-09-24 1,012.71 1,012.71 998.58 1,001.56 0.0M
2021-09-23 1,028.96 1,029.60 1,011.72 1,012.71 0.0M
2021-09-22 1,027.75 1,048.66 1,027.40 1,028.96 0.0M
2021-09-21 1,025.27 1,044.44 1,024.56 1,027.75 0.0M
2021-09-20 1,032.64 1,032.64 1,014.15 1,025.27 0.0M
2021-09-17 1,045.48 1,045.93 1,024.22 1,032.64 0.0M
2021-09-16 1,088.89 1,089.82 1,037.82 1,045.48 0.0M
2021-09-15 1,085.95 1,094.80 1,081.65 1,088.89 0.0M
2021-09-14 1,083.17 1,096.34 1,079.14 1,085.95 0.0M
2021-09-13 1,065.91 1,091.16 1,065.26 1,083.17 0.0M
2021-09-10 1,076.42 1,082.84 1,064.84 1,065.91 0.0M
2021-09-09 1,085.49 1,089.95 1,070.70 1,076.42 0.0M
2021-09-08 1,093.80 1,095.37 1,076.53 1,085.49 0.0M
2021-09-07 1,119.16 1,122.68 1,090.81 1,093.80 0.0M
2021-09-03 1,095.48 1,125.75 1,094.59 1,119.16 0.0M
2021-09-02 1,094.06 1,095.56 1,086.14 1,095.48 0.0M
2021-09-01 1,094.06 1,094.06 1,094.06 1,094.06 0.0M
2021-08-31 1,086.45 1,100.07 1,084.31 1,099.54 0.0M
2021-08-30 1,094.35 1,105.13 1,083.63 1,086.45 0.0M
2021-08-27 1,061.28 1,097.84 1,058.72 1,094.35 0.0M
2021-08-26 1,067.58 1,071.26 1,057.48 1,061.28 0.0M
2021-08-25 1,083.11 1,084.13 1,061.06 1,067.58 0.0M
2021-08-24 1,078.84 1,090.12 1,078.28 1,083.11 0.0M
2021-08-23 1,038.37 1,084.56 1,038.05 1,078.84 0.0M
2021-08-20 1,043.43 1,046.85 1,032.69 1,038.37 0.0M
2021-08-19 1,062.43 1,063.62 1,040.47 1,043.43 0.0M
2021-08-18 1,088.15 1,089.01 1,056.42 1,062.43 0.0M
2021-08-17 1,098.67 1,099.55 1,081.57 1,088.15 0.0M
2021-08-16 1,098.67 1,098.67 1,098.67 1,098.67 0.0M
2021-08-13 1,084.79 1,107.72 1,084.29 1,103.97 0.0M
2021-08-12 1,097.84 1,100.57 1,076.34 1,084.79 0.0M
2021-08-11 1,078.43 1,104.44 1,074.86 1,097.84 0.0M
2021-08-10 1,093.88 1,094.10 1,076.76 1,078.43 0.0M
2021-08-09 1,123.28 1,123.28 1,092.24 1,093.88 0.0M
2021-08-06 1,155.22 1,155.22 1,113.28 1,123.28 0.0M
2021-08-05 1,172.83 1,173.29 1,154.14 1,155.22 0.0M
2021-08-04 1,178.80 1,203.55 1,172.66 1,172.83 0.0M
2021-08-03 1,173.38 1,180.59 1,167.23 1,178.80 0.0M
2021-08-02 1,176.56 1,181.40 1,168.09 1,173.38 0.0M
2021-07-30 1,177.61 1,184.82 1,169.23 1,176.56 0.0M
2021-07-29 1,145.29 1,186.74 1,145.29 1,177.61 0.0M
2021-07-28 1,132.57 1,147.11 1,126.72 1,145.29 0.0M
2021-07-27 1,128.18 1,133.31 1,119.81 1,132.57 0.0M
2021-07-26 1,117.62 1,134.97 1,114.11 1,128.18 0.0M
2021-07-23 1,127.17 1,128.05 1,110.03 1,117.62 0.0M
2021-07-22 1,130.23 1,135.28 1,114.78 1,127.17 0.0M
2021-07-21 1,120.05 1,134.38 1,111.22 1,130.23 0.0M
2021-07-20 1,118.99 1,135.82 1,114.36 1,120.05 0.0M
2021-07-19 1,146.19 1,146.19 1,108.78 1,118.99 0.0M
2021-07-16 1,178.89 1,178.89 1,141.92 1,146.19 0.0M
2021-07-15 1,168.13 1,178.89 1,166.06 1,178.89 0.0M
2021-07-14 1,155.31 1,183.81 1,154.74 1,168.13 0.0M
2021-07-13 1,143.63 1,172.32 1,141.52 1,155.31 0.0M
2021-07-12 1,153.78 1,160.69 1,140.14 1,143.63 0.0M
2021-07-09 1,133.09 1,157.82 1,132.15 1,153.78 0.0M
2021-07-08 1,163.12 1,164.47 1,127.31 1,133.09 0.0M
2021-07-07 1,161.93 1,170.62 1,155.61 1,163.12 0.0M
2021-07-06 1,155.20 1,175.29 1,152.45 1,161.93 0.0M
2021-07-02 1,142.99 1,160.50 1,139.97 1,155.20 0.0M
2021-07-01 1,141.36 1,157.71 1,138.47 1,142.99 0.0M
2021-06-30 1,133.35 1,145.84 1,130.14 1,141.36 0.0M
2021-06-29 1,142.75 1,143.14 1,123.26 1,133.35 0.0M
2021-06-28 1,156.63 1,157.45 1,136.10 1,142.75 0.0M
2021-06-25 1,155.56 1,172.62 1,153.54 1,156.63 0.0M
2021-06-24 1,158.58 1,166.08 1,152.84 1,155.56 0.0M
2021-06-23 1,163.09 1,179.67 1,157.82 1,158.58 0.0M
2021-06-22 1,167.96 1,170.75 1,157.00 1,163.09 0.0M
2021-06-21 1,152.43 1,171.74 1,149.95 1,167.96 0.0M
2021-06-18 1,178.30 1,178.96 1,152.14 1,152.43 0.0M
2021-06-17 1,245.31 1,245.31 1,174.52 1,178.30 0.0M
2021-06-16 1,265.84 1,272.96 1,241.36 1,245.31 0.0M
2021-06-15 1,285.29 1,285.29 1,260.34 1,265.84 0.0M
2021-06-14 1,291.12 1,291.75 1,270.29 1,285.29 0.0M
2021-06-11 1,304.87 1,312.71 1,287.97 1,291.12 0.0M
2021-06-10 1,278.18 1,305.87 1,275.95 1,304.87 0.0M
2021-06-09 1,279.79 1,291.45 1,277.78 1,278.18 0.0M
2021-06-08 1,295.83 1,298.27 1,279.30 1,279.79 0.0M
2021-06-07 1,297.29 1,300.20 1,285.20 1,295.92 0.0M
2021-06-04 1,288.97 1,304.59 1,279.65 1,297.12 0.0M
2021-06-03 1,327.58 1,329.43 1,283.90 1,288.97 0.0M
2021-06-02 1,330.73 1,334.59 1,322.16 1,327.58 0.0M
2021-06-01 1,320.11 1,341.05 1,320.11 1,330.73 0.0M
2021-05-31 1,323.45 1,323.45 1,323.45 1,323.45 0.0M
2021-05-28 1,315.23 1,322.39 1,307.43 1,320.11 0.0M
2021-05-27 1,325.51 1,326.82 1,313.64 1,315.23 0.0M
2021-05-26 1,323.36 1,341.05 1,320.67 1,325.51 0.0M
2021-05-25 1,325.45 1,328.37 1,309.43 1,323.36 0.0M
2021-05-24 1,319.00 1,330.01 1,318.13 1,325.45 0.0M
2021-05-21 1,328.29 1,334.28 1,309.61 1,319.00 0.0M
2021-05-20 1,315.02 1,336.70 1,309.64 1,328.29 0.0M
2021-05-19 1,336.10 1,346.23 1,303.46 1,315.02 0.0M
2021-05-18 1,331.73 1,342.56 1,318.98 1,336.10 0.0M
2021-05-17 1,268.03 1,335.35 1,268.03 1,331.73 0.0M
2021-05-14 1,239.95 1,270.79 1,237.53 1,268.03 0.0M
2021-05-13 1,243.85 1,246.32 1,225.05 1,239.95 0.0M
2021-05-12 1,263.63 1,267.33 1,239.87 1,243.85 0.0M
2021-05-11 1,261.63 1,264.86 1,232.57 1,263.63 0.0M
2021-05-10 1,255.14 1,286.02 1,255.14 1,261.63 0.0M
2021-05-07 1,233.89 1,262.67 1,233.89 1,255.14 0.0M
2021-05-06 1,196.43 1,242.10 1,192.14 1,233.89 0.0M
2021-05-05 1,189.91 1,197.31 1,183.27 1,196.43 0.0M
2021-05-04 1,196.03 1,217.81 1,181.26 1,189.91 0.0M
2021-05-03 1,154.35 1,199.58 1,151.57 1,196.03 0.0M
2021-04-30 1,171.26 1,171.63 1,153.45 1,154.35 0.0M
2021-04-29 1,186.88 1,194.80 1,159.05 1,171.26 0.0M
2021-04-28 1,187.94 1,193.91 1,164.97 1,186.88 0.0M
2021-04-27 1,209.34 1,210.29 1,187.06 1,187.94 0.0M
2021-04-26 1,214.67 1,215.32 1,204.32 1,209.34 0.0M
2021-04-23 1,219.85 1,231.05 1,211.63 1,214.67 0.0M
2021-04-22 1,233.72 1,239.99 1,212.46 1,219.85 0.0M
2021-04-21 1,214.76 1,234.55 1,210.13 1,233.72 0.0M
2021-04-20 1,205.13 1,217.30 1,199.46 1,214.76 0.0M
2021-04-19 1,207.92 1,214.39 1,198.16 1,205.13 0.0M
2021-04-16 1,194.06 1,212.32 1,193.85 1,207.92 0.0M
2021-04-15 1,156.63 1,200.91 1,150.25 1,194.06 0.0M
2021-04-14 1,156.77 1,169.14 1,153.96 1,156.63 0.0M
2021-04-13 1,141.96 1,164.92 1,141.14 1,156.77 0.0M
2021-04-12 1,167.09 1,167.24 1,139.08 1,141.96 0.0M
2021-04-09 1,164.58 1,168.38 1,149.82 1,167.09 0.0M
2021-04-08 1,141.85 1,168.00 1,140.53 1,164.58 0.0M
2021-04-07 1,150.80 1,155.14 1,138.90 1,141.85 0.0M
2021-04-06 1,132.18 1,159.59 1,132.18 1,150.80 0.0M
2021-04-05 1,126.57 1,141.78 1,122.51 1,132.18 0.0M
2021-04-01 1,086.48 1,127.32 1,086.48 1,126.57 0.0M
2021-03-31 1,071.03 1,095.25 1,067.07 1,086.48 0.0M
2021-03-30 1,105.53 1,105.53 1,066.67 1,071.03 0.0M
2021-03-29 1,099.93 1,106.34 1,081.46 1,105.53 0.0M
2021-03-26 1,082.78 1,100.44 1,081.02 1,099.93 0.0M
2021-03-25 1,088.13 1,090.58 1,073.46 1,081.99 0.0M
2021-03-24 1,095.00 1,100.44 1,086.78 1,088.79 0.0M
2021-03-23 1,125.87 1,126.91 1,094.64 1,098.10 0.0M
2021-03-22 1,125.87 1,126.91 1,125.51 1,125.70 0.0M
2021-03-19 1,134.70 1,138.57 1,126.56 1,134.87 0.0M
2021-03-18 1,143.78 1,154.62 1,129.99 1,134.70 0.0M
2021-03-17 1,143.78 1,143.78 1,143.78 1,143.78 0.0M
2021-03-16 1,128.12 1,131.71 1,120.58 1,126.42 0.0M
2021-03-15 1,107.55 1,130.07 1,107.55 1,128.12 0.0M
2021-03-12 1,110.61 1,111.27 1,081.40 1,107.55 0.0M
2021-03-11 1,086.88 1,113.72 1,086.88 1,110.61 0.0M
2021-03-10 1,078.93 1,094.04 1,076.69 1,086.88 0.0M
2021-03-09 1,055.90 1,098.70 1,050.13 1,078.93 0.0M
2021-03-08 1,063.26 1,071.34 1,049.41 1,055.90 0.0M
2021-03-05 1,053.48 1,066.04 1,036.43 1,063.26 0.0M
2021-03-04 1,059.49 1,072.80 1,037.39 1,053.48 0.0M
2021-03-03 1,070.05 1,080.93 1,038.77 1,059.49 0.0M
2021-03-02 1,042.45 1,075.90 1,034.52 1,070.05 0.0M
2021-03-01 1,048.48 1,065.78 1,037.09 1,042.45 0.0M
2021-02-26 1,093.73 1,093.73 1,044.17 1,048.48 0.0M
2021-02-25 1,128.51 1,129.93 1,088.95 1,093.73 0.0M
2021-02-24 1,124.50 1,135.62 1,098.17 1,128.51 0.0M
2021-02-23 1,142.41 1,148.80 1,106.45 1,124.50 0.0M
2021-02-22 1,095.53 1,144.56 1,095.53 1,142.41 0.0M
2021-02-19 1,102.33 1,109.80 1,091.35 1,095.53 0.0M
2021-02-18 1,114.82 1,121.22 1,094.90 1,102.33 0.0M
2021-02-17 1,150.06 1,150.06 1,108.00 1,114.82 0.0M
2021-02-16 1,166.50 1,174.57 1,149.60 1,150.06 0.0M
2021-02-12 1,170.63 1,175.45 1,148.14 1,166.50 0.0M
2021-02-11 1,185.31 1,193.56 1,167.20 1,170.63 0.0M
2021-02-10 1,179.59 1,196.81 1,177.13 1,185.31 0.0M
2021-02-09 1,180.82 1,187.99 1,173.44 1,179.59 0.0M
2021-02-08 1,159.72 1,186.82 1,159.72 1,180.82 0.0M
2021-02-05 1,137.38 1,160.87 1,134.33 1,159.72 0.0M
2021-02-04 1,163.26 1,163.26 1,118.89 1,137.38 0.0M
2021-02-03 1,163.64 1,171.33 1,157.63 1,163.26 0.0M
2021-02-02 1,199.33 1,201.09 1,157.72 1,163.64 0.0M
2021-02-01 1,159.56 1,219.37 1,157.71 1,199.33 0.0M
2021-01-29 1,158.54 1,195.20 1,154.85 1,159.56 0.0M
2021-01-28 1,135.88 1,177.61 1,124.08 1,158.54 0.0M
2021-01-27 1,179.02 1,179.02 1,131.42 1,135.88 0.0M
2021-01-26 1,180.18 1,189.50 1,175.03 1,179.02 0.0M
2021-01-25 1,183.21 1,197.52 1,169.87 1,180.18 0.0M
2021-01-22 1,199.83 1,199.85 1,162.32 1,183.21 0.0M
2021-01-21 1,208.86 1,212.43 1,191.68 1,200.01 0.0M
2021-01-20 1,170.04 1,212.56 1,169.87 1,206.89 0.0M
2021-01-19 1,161.72 1,176.29 1,161.28 1,169.94 0.0M
2021-01-15 1,194.24 1,194.24 1,162.01 1,162.04 0.0M
2021-01-14 1,196.59 1,206.88 1,188.18 1,194.24 0.0M
2021-01-13 1,204.70 1,215.96 1,196.59 1,196.59 0.0M
2021-01-12 1,200.79 1,207.42 1,186.89 1,204.70 0.0M
2021-01-11 1,232.54 1,232.54 1,199.35 1,200.79 0.0M
2021-01-08 1,284.26 1,284.26 1,213.91 1,232.54 0.0M
2021-01-07 1,290.35 1,294.30 1,270.93 1,284.11 0.0M
2021-01-06 1,289.61 1,292.47 1,263.59 1,290.35 0.0M
2021-01-05 1,289.43 1,304.16 1,278.09 1,289.61 0.0M
2021-01-04 1,205.56 1,294.52 1,205.56 1,289.43 0.0M