Sprott Gold Miners ETF (SGDM)

SGDM
🏛️ 미국 →
60.77
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 59.99 60.85 59.72 60.77 0.1M
2025-09-25 58.97 59.66 58.73 59.52 0.0M
2025-09-24 60.73 60.73 58.90 58.97 0.1M
2025-09-23 61.08 61.51 60.46 60.74 0.1M
2025-09-22 59.79 60.52 59.36 60.30 0.1M
2025-09-19 56.55 58.81 56.55 58.68 0.1M
2025-09-18 56.35 56.42 55.45 56.39 0.1M
2025-09-17 56.48 57.63 55.27 56.41 0.1M
2025-09-16 58.56 58.56 56.66 56.82 0.1M
2025-09-15 57.79 58.34 57.25 58.18 0.1M
2025-09-12 58.40 58.40 57.43 57.76 0.1M
2025-09-11 57.33 57.95 56.68 57.95 0.1M
2025-09-10 56.88 57.31 56.64 57.15 0.1M
2025-09-09 57.19 57.35 55.83 56.14 0.1M
2025-09-08 56.63 56.82 56.00 56.49 0.1M
2025-09-05 55.82 56.07 54.92 55.67 0.1M
2025-09-04 54.48 54.78 53.79 54.37 0.1M
2025-09-03 55.04 55.33 54.36 54.79 0.1M
2025-09-02 54.59 54.59 53.02 54.36 0.2M
2025-08-29 51.80 53.25 51.71 53.15 0.1M
2025-08-28 52.15 52.15 51.41 51.58 0.0M
2025-08-27 52.05 52.05 51.00 51.86 0.1M
2025-08-26 51.28 52.10 51.28 51.95 0.1M
2025-08-25 51.02 51.47 51.00 51.05 0.0M
2025-08-22 50.44 51.48 49.92 51.10 0.1M
2025-08-21 49.28 51.00 49.24 50.44 0.1M
2025-08-20 48.25 49.47 48.25 49.24 0.0M
2025-08-19 49.67 49.67 48.05 48.08 0.1M
2025-08-18 49.93 49.93 49.22 49.64 0.0M
2025-08-15 49.50 49.76 48.66 49.52 0.0M
2025-08-14 49.01 49.60 48.98 49.24 0.0M
2025-08-13 50.24 50.24 49.36 49.38 0.0M
2025-08-12 49.54 49.73 49.04 49.66 0.1M
2025-08-11 48.71 49.60 48.00 49.42 0.0M
2025-08-08 49.45 50.12 49.34 49.70 0.1M
2025-08-07 49.16 49.66 49.10 49.43 0.0M
2025-08-06 48.31 48.88 48.20 48.87 0.0M
2025-08-05 46.79 48.25 46.79 48.19 0.1M
2025-08-04 45.47 46.80 45.27 46.70 0.0M
2025-08-01 45.15 45.40 44.62 45.12 0.1M
2025-07-31 44.86 44.95 44.12 44.29 0.0M
2025-07-30 45.25 45.59 44.17 44.41 0.1M
2025-07-29 45.23 45.68 45.02 45.62 0.0M
2025-07-28 45.66 45.66 44.50 45.21 0.0M
2025-07-25 45.74 46.25 45.53 46.18 0.0M
2025-07-24 46.05 46.15 45.32 45.83 0.0M
2025-07-23 46.82 46.89 46.18 46.46 0.0M
2025-07-22 45.74 47.07 45.51 46.82 0.1M
2025-07-21 44.75 45.92 44.55 45.49 0.1M
2025-07-18 44.52 44.52 43.96 43.97 0.0M
2025-07-17 44.26 44.26 43.51 44.03 0.0M
2025-07-16 44.80 45.03 44.05 44.71 0.0M
2025-07-15 45.07 45.90 44.04 44.67 0.0M
2025-07-14 45.35 46.25 45.25 45.25 0.0M
2025-07-11 44.84 45.66 44.84 45.40 0.0M
2025-07-10 44.89 45.18 44.29 44.84 0.0M
2025-07-09 44.17 44.97 43.86 44.73 0.1M
2025-07-08 46.14 46.47 43.71 44.04 0.1M
2025-07-07 45.27 46.35 44.73 46.25 0.1M
2025-07-03 45.19 45.85 45.19 45.85 0.0M
2025-07-02 45.18 45.59 44.80 45.45 0.0M
2025-07-01 45.88 45.95 45.01 45.08 0.0M
2025-06-30 44.00 45.24 43.75 45.24 0.0M
2025-06-27 44.32 44.32 43.50 43.63 0.1M
2025-06-26 44.78 45.60 44.78 45.60 0.0M
2025-06-25 44.80 45.01 44.50 44.81 0.0M
2025-06-24 45.30 45.30 43.75 44.96 0.1M
2025-06-23 45.60 46.69 45.60 46.00 0.1M
2025-06-20 45.72 46.15 45.26 45.56 0.0M
2025-06-18 45.94 46.35 45.79 45.86 0.0M
2025-06-17 46.73 46.73 45.80 46.15 0.0M
2025-06-16 46.50 46.67 46.09 46.21 0.0M
2025-06-13 46.78 46.90 46.00 46.72 0.1M
2025-06-12 45.18 46.20 45.18 45.87 0.1M
2025-06-11 44.31 44.53 44.12 44.43 0.0M
2025-06-10 44.86 45.00 43.68 44.00 0.0M
2025-06-09 44.55 44.85 44.32 44.60 0.0M
2025-06-06 46.24 46.24 44.56 44.56 0.0M
2025-06-05 46.34 47.04 45.75 45.86 0.0M
2025-06-04 45.58 46.00 45.37 45.57 0.0M
2025-06-03 45.02 45.51 44.71 45.46 0.0M
2025-06-02 44.02 45.71 43.79 45.34 0.1M
2025-05-30 42.44 43.04 42.41 43.00 0.0M
2025-05-29 43.36 43.36 42.70 42.70 0.0M
2025-05-28 42.67 42.98 42.40 42.90 0.0M
2025-05-27 42.36 42.98 42.36 42.58 0.1M
2025-05-23 42.69 43.13 42.43 42.85 0.0M
2025-05-22 42.01 42.23 41.51 41.84 0.0M
2025-05-21 41.41 42.42 41.30 42.33 0.1M
2025-05-20 39.80 41.19 39.80 41.19 0.0M
2025-05-19 39.84 39.95 39.39 39.88 0.0M
2025-05-16 38.34 39.17 38.27 39.14 0.0M
2025-05-15 38.49 39.20 38.32 39.20 0.0M
2025-05-14 39.00 39.00 38.04 38.35 0.1M
2025-05-13 39.68 39.68 39.06 39.40 0.0M
2025-05-12 41.20 41.20 39.17 39.36 0.1M
2025-05-09 41.85 42.98 41.85 42.96 0.0M
2025-05-08 42.34 42.48 41.49 41.61 0.1M
2025-05-07 42.52 42.95 42.15 42.66 0.1M
2025-05-06 41.69 43.06 41.69 43.06 0.1M
2025-05-05 41.16 41.25 40.38 41.02 0.1M
2025-05-02 40.11 40.30 39.47 39.79 0.1M
2025-05-01 40.50 40.50 39.52 39.89 0.1M
2025-04-30 40.40 41.40 40.40 41.40 0.0M
2025-04-29 41.17 41.36 40.75 40.94 0.0M
2025-04-28 41.16 41.59 40.58 41.40 0.1M
2025-04-25 40.79 41.44 40.18 41.34 0.0M
2025-04-24 41.98 41.98 41.17 41.86 0.1M
2025-04-23 40.49 41.57 40.02 41.17 0.2M
2025-04-22 43.75 43.75 42.14 42.43 0.1M
2025-04-21 44.59 44.69 42.71 43.36 0.1M
2025-04-17 43.39 43.39 42.28 42.88 0.1M
2025-04-16 43.70 44.26 42.99 43.38 0.2M
2025-04-15 42.27 42.68 41.71 42.28 0.1M
2025-04-14 41.20 42.01 40.37 41.83 0.2M
2025-04-11 40.56 41.86 40.56 41.51 0.2M
2025-04-10 37.51 39.72 37.51 39.25 0.2M
2025-04-09 35.98 37.60 35.75 37.41 0.1M
2025-04-08 36.59 36.59 34.56 34.89 0.1M
2025-04-07 33.70 36.43 33.34 34.95 0.1M
2025-04-04 37.25 37.36 34.58 34.86 0.2M
2025-04-03 36.21 38.74 35.10 38.07 0.2M
2025-04-02 37.75 38.06 37.36 38.00 0.2M
2025-04-01 38.13 38.25 37.48 37.89 0.1M
2025-03-31 37.99 38.13 36.87 37.94 0.1M
2025-03-28 38.10 38.60 37.50 37.64 0.1M
2025-03-27 37.38 37.89 37.23 37.83 0.0M
2025-03-26 37.45 37.45 36.85 36.96 0.0M
2025-03-25 36.93 37.49 36.93 37.22 0.0M
2025-03-24 37.04 37.04 36.53 36.54 0.0M
2025-03-21 36.50 36.60 36.19 36.55 0.1M
2025-03-20 36.62 37.17 36.55 37.00 0.0M
2025-03-19 36.94 37.21 36.50 37.17 0.1M
2025-03-18 37.51 37.51 36.85 36.98 0.1M
2025-03-17 36.09 36.75 36.09 36.74 0.1M
2025-03-14 35.91 36.13 35.63 35.84 0.1M
2025-03-13 34.94 35.75 34.75 35.45 0.1M
2025-03-12 34.19 34.68 34.00 34.58 0.1M
2025-03-11 33.19 34.36 33.19 34.20 0.1M
2025-03-10 33.89 33.89 32.71 32.96 0.1M
2025-03-07 33.86 34.61 33.52 34.05 0.0M
2025-03-06 33.81 34.24 33.55 33.73 0.1M
2025-03-05 32.73 34.04 32.73 34.03 0.1M
2025-03-04 32.81 33.03 32.09 32.72 0.0M
2025-03-03 32.99 33.54 32.31 32.55 0.1M
2025-02-28 32.03 32.69 31.80 32.65 0.0M
2025-02-27 33.35 33.44 32.46 32.50 0.0M
2025-02-26 32.90 33.72 32.85 33.70 0.0M
2025-02-25 33.28 33.28 32.42 33.02 0.0M
2025-02-24 33.43 33.60 32.87 33.47 0.0M
2025-02-21 34.41 34.41 33.24 33.24 0.0M
2025-02-20 34.02 34.55 34.02 34.29 0.0M
2025-02-19 33.57 34.02 33.57 33.92 0.0M
2025-02-18 33.83 33.91 33.42 33.85 0.0M
2025-02-14 34.57 34.57 33.33 33.34 0.0M
2025-02-13 34.24 34.44 33.73 34.36 0.0M
2025-02-12 33.21 34.37 33.11 33.93 0.0M
2025-02-11 33.83 33.86 33.50 33.50 0.0M
2025-02-10 34.02 34.46 33.92 34.03 0.1M
2025-02-07 33.50 33.83 33.26 33.35 0.0M
2025-02-06 33.36 33.36 33.00 33.36 0.0M
2025-02-05 32.58 33.69 32.58 33.29 0.0M
2025-02-04 32.07 32.39 32.01 32.28 0.0M
2025-02-03 31.22 31.93 31.22 31.73 0.0M
2025-01-31 31.70 31.81 31.24 31.26 0.0M
2025-01-30 30.75 31.82 30.75 31.62 0.0M
2025-01-29 30.27 30.63 30.14 30.36 0.0M
2025-01-28 30.13 30.36 30.01 30.26 0.0M
2025-01-27 30.05 30.19 29.72 30.02 0.0M
2025-01-24 30.52 30.70 30.50 30.60 0.0M
2025-01-23 29.99 30.12 29.65 30.12 0.0M
2025-01-22 30.50 30.62 29.97 30.15 0.0M
2025-01-21 29.82 30.42 29.82 30.17 0.0M
2025-01-17 29.19 29.53 28.97 29.45 0.0M
2025-01-16 29.60 29.78 29.26 29.26 0.0M
2025-01-15 29.73 29.73 29.08 29.49 0.0M
2025-01-14 28.61 29.36 28.61 29.28 0.0M
2025-01-13 28.83 28.94 28.34 28.57 0.0M
2025-01-10 29.48 30.06 29.03 29.12 0.0M
2025-01-08 28.45 29.09 28.45 29.08 0.0M
2025-01-07 28.47 28.96 28.20 28.29 0.0M
2025-01-06 28.74 28.74 28.08 28.08 0.0M
2025-01-03 28.76 28.79 28.55 28.59 0.0M
2025-01-02 28.08 28.86 28.08 28.86 0.1M