WisdomTree Efficient Gold Plus Equity Strategy Fund (GDE)

GDE
🏛️ 미국 →
55.88
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 55.55 56.23 55.43 55.88 0.1M
2025-09-25 55.15 55.40 54.76 55.29 0.1M
2025-09-24 56.15 56.28 55.20 55.50 0.1M
2025-09-23 56.83 56.83 55.77 55.99 0.1M
2025-09-22 55.90 56.24 55.44 56.24 0.1M
2025-09-19 54.42 55.22 54.41 55.19 0.1M
2025-09-18 54.52 54.64 53.99 54.37 0.1M
2025-09-17 54.56 54.90 53.77 54.22 0.1M
2025-09-16 55.21 55.21 54.54 54.96 0.1M
2025-09-15 54.78 54.95 54.06 54.87 0.1M
2025-09-12 54.42 54.42 53.92 54.21 0.2M
2025-09-11 53.73 54.14 53.41 54.07 0.2M
2025-09-10 53.81 54.10 53.44 53.71 0.1M
2025-09-09 53.93 53.93 53.10 53.48 0.1M
2025-09-08 53.53 53.58 52.90 53.39 0.1M
2025-09-05 53.36 53.36 52.30 52.83 0.1M
2025-09-04 52.26 52.46 51.77 52.38 0.1M
2025-09-03 51.98 52.27 51.81 52.22 0.1M
2025-09-02 51.00 51.80 50.41 51.40 0.1M
2025-08-29 50.65 50.90 50.26 50.90 0.1M
2025-08-28 50.12 50.70 50.01 50.70 0.1M
2025-08-27 49.85 50.16 49.49 50.12 0.1M
2025-08-26 49.54 49.83 49.30 49.57 0.0M
2025-08-25 49.50 49.69 49.10 49.40 0.1M
2025-08-22 48.55 49.70 48.38 49.45 0.1M
2025-08-21 48.40 48.67 48.14 48.26 0.0M
2025-08-20 48.43 48.81 48.11 48.44 0.1M
2025-08-19 48.85 49.07 48.30 48.47 0.0M
2025-08-18 49.39 49.39 48.75 49.06 0.0M
2025-08-15 49.33 49.33 48.77 49.05 0.0M
2025-08-14 49.40 49.47 49.00 49.47 0.0M
2025-08-13 49.62 49.77 49.08 49.53 0.1M
2025-08-12 48.88 49.37 48.66 49.25 0.1M
2025-08-11 49.16 49.23 48.51 48.83 0.1M
2025-08-08 49.87 50.19 49.45 50.19 0.1M
2025-08-07 49.13 49.71 48.88 49.50 0.1M
2025-08-06 48.45 49.14 48.39 49.13 0.0M
2025-08-05 48.84 48.84 48.43 48.82 0.0M
2025-08-04 48.58 48.84 48.34 48.70 0.1M
2025-08-01 48.00 48.00 47.37 47.91 0.0M
2025-07-31 48.61 48.61 47.61 47.84 0.1M
2025-07-30 48.30 48.32 47.30 47.36 0.2M
2025-07-29 48.73 48.73 48.20 48.52 0.3M
2025-07-28 48.81 48.81 48.06 48.38 0.2M
2025-07-25 48.75 48.78 48.29 48.65 0.1M
2025-07-24 48.96 49.13 48.82 49.02 0.0M
2025-07-23 49.50 49.50 48.94 49.33 0.1M
2025-07-22 49.27 49.58 48.80 49.54 0.3M
2025-07-21 48.75 49.37 48.70 49.08 0.2M
2025-07-18 48.32 50.38 47.94 48.03 0.2M
2025-07-17 47.77 48.21 47.50 48.21 0.0M
2025-07-16 47.94 48.12 47.41 47.79 0.0M
2025-07-15 48.26 48.26 47.51 47.66 0.1M
2025-07-14 48.29 48.29 47.61 48.00 0.1M
2025-07-11 47.78 48.34 47.78 48.04 0.0M
2025-07-10 47.84 47.94 47.39 47.84 0.0M
2025-07-09 47.40 47.62 47.20 47.62 0.0M
2025-07-08 47.71 47.71 46.88 47.23 0.0M
2025-07-07 47.67 47.73 47.20 47.65 0.0M
2025-07-03 47.79 47.94 47.56 47.94 0.0M
2025-07-02 47.60 47.95 47.30 47.90 0.1M
2025-07-01 47.64 47.71 47.17 47.54 0.1M
2025-06-30 46.71 47.19 46.55 47.16 0.1M
2025-06-27 46.22 46.56 46.00 46.18 0.0M
2025-06-26 46.77 46.90 46.23 46.85 0.0M
2025-06-25 46.99 47.24 46.29 46.70 0.0M
2025-06-24 46.32 46.67 45.85 46.36 0.1M
2025-06-23 46.40 46.90 46.17 46.74 0.1M
2025-06-20 46.25 46.61 46.00 46.00 0.0M
2025-06-18 46.48 46.90 46.04 46.04 0.1M
2025-06-17 46.73 46.94 46.34 46.61 0.1M
2025-06-16 47.27 47.31 46.68 47.01 0.1M
2025-06-13 47.35 47.49 46.80 47.16 0.5M
2025-06-12 46.82 47.12 46.49 47.04 0.8M
2025-06-11 46.57 46.57 46.05 46.42 0.5M
2025-06-10 46.45 46.45 46.03 46.43 0.0M
2025-06-09 46.36 46.36 45.55 46.09 0.1M
2025-06-06 46.47 46.52 45.82 46.07 0.0M
2025-06-05 46.64 46.64 45.62 45.99 0.0M
2025-06-04 46.32 46.60 46.09 46.41 0.0M
2025-06-03 46.04 46.21 45.57 46.21 0.1M
2025-06-02 45.62 46.32 45.41 46.32 0.1M
2025-05-30 45.01 45.08 44.43 45.07 0.0M
2025-05-29 45.55 45.55 45.00 45.27 0.1M
2025-05-28 45.37 45.37 44.73 44.97 0.0M
2025-05-27 44.91 45.23 44.41 45.21 0.0M
2025-05-23 44.86 45.28 44.41 45.05 0.0M
2025-05-22 44.98 44.98 44.33 44.55 0.0M
2025-05-21 45.18 45.43 44.59 44.59 0.1M
2025-05-20 44.85 45.35 44.57 45.32 0.1M
2025-05-19 43.88 44.73 43.88 44.66 0.6M
2025-05-16 43.77 44.26 43.51 44.26 0.2M
2025-05-15 43.70 44.45 43.53 44.45 0.0M
2025-05-14 43.73 43.84 43.31 43.65 0.1M
2025-05-13 43.69 44.50 43.68 44.50 0.1M
2025-05-12 43.42 43.90 43.33 43.56 0.1M
2025-05-09 43.55 44.02 43.50 43.52 0.0M
2025-05-08 44.26 44.26 43.43 43.53 0.0M
2025-05-07 44.24 44.37 43.71 43.98 0.0M
2025-05-06 44.22 44.65 43.83 44.61 0.1M
2025-05-05 43.69 43.98 43.37 43.83 0.0M
2025-05-02 42.50 42.96 41.69 42.91 0.2M
2025-05-01 42.42 42.54 41.79 42.01 0.0M
2025-04-30 42.46 42.51 41.70 42.51 0.0M
2025-04-29 42.63 43.10 42.37 43.02 0.0M
2025-04-28 42.62 43.15 42.15 43.15 0.0M
2025-04-25 41.99 42.54 41.36 42.42 0.0M
2025-04-24 41.44 42.77 41.44 42.72 0.0M
2025-04-23 42.00 42.00 41.11 41.39 0.0M
2025-04-22 42.00 42.11 41.25 41.69 0.0M
2025-04-21 41.74 41.74 40.72 41.25 0.0M
2025-04-17 40.67 41.27 40.38 40.63 0.0M
2025-04-16 41.25 41.50 40.70 41.20 0.0M
2025-04-15 40.54 40.94 40.48 40.77 0.0M
2025-04-14 41.25 41.25 40.08 40.59 0.0M
2025-04-11 39.61 40.64 39.61 40.51 0.1M
2025-04-10 39.41 39.58 37.87 39.10 0.0M
2025-04-09 35.99 41.50 35.94 39.97 0.0M
2025-04-08 37.18 37.46 34.83 35.40 0.0M
2025-04-07 35.19 37.31 34.39 35.70 0.1M
2025-04-04 38.15 38.15 36.16 36.37 0.0M
2025-04-03 39.86 39.98 39.28 39.28 0.0M
2025-04-02 40.80 41.71 40.80 41.52 0.0M
2025-04-01 41.22 41.30 40.72 41.10 0.0M
2025-03-31 40.24 41.05 40.00 41.05 0.0M
2025-03-28 40.86 41.06 40.08 40.33 0.0M
2025-03-27 40.83 41.20 40.34 40.97 0.1M
2025-03-26 41.17 41.17 40.47 40.47 0.0M
2025-03-25 40.94 41.17 40.84 40.96 0.0M
2025-03-24 40.50 40.90 40.35 40.80 0.0M
2025-03-21 40.25 40.25 39.49 40.19 0.0M
2025-03-20 40.60 40.79 40.31 40.50 0.0M
2025-03-19 40.23 40.99 40.11 40.66 0.0M
2025-03-18 40.65 40.65 39.78 40.08 0.0M
2025-03-17 39.55 40.28 39.55 40.12 0.0M
2025-03-14 39.35 39.61 39.30 39.53 0.0M
2025-03-13 38.62 39.09 38.52 38.84 0.0M
2025-03-12 38.46 39.05 38.12 38.71 0.0M
2025-03-11 38.11 38.71 38.02 38.45 0.0M
2025-03-10 38.94 38.94 37.84 38.10 0.0M
2025-03-07 39.09 39.75 38.79 39.24 0.0M
2025-03-06 39.56 39.80 39.10 39.29 0.0M
2025-03-05 39.80 40.30 39.52 40.14 0.0M
2025-03-04 39.74 40.33 39.11 39.53 0.0M
2025-03-03 40.50 40.50 39.54 39.74 0.0M
2025-02-28 39.20 39.91 39.05 39.91 0.0M
2025-02-27 40.76 40.76 39.67 39.67 0.0M
2025-02-26 40.75 41.18 40.52 40.97 0.0M
2025-02-25 41.16 41.53 40.23 40.95 0.0M
2025-02-24 41.44 42.31 41.11 41.63 0.0M
2025-02-21 42.01 42.06 41.23 41.60 0.0M
2025-02-20 42.00 42.30 42.00 42.27 0.0M
2025-02-19 42.30 42.39 41.94 42.36 0.0M
2025-02-18 42.26 42.35 41.97 42.16 0.0M
2025-02-14 41.86 42.28 41.39 41.50 0.0M
2025-02-13 41.64 42.37 41.57 42.37 0.0M
2025-02-12 41.33 41.63 41.17 41.56 0.0M
2025-02-11 41.34 41.78 41.15 41.68 0.0M
2025-02-10 41.03 41.82 41.03 41.65 0.0M
2025-02-07 41.45 41.57 40.74 40.95 0.0M
2025-02-06 41.17 41.17 40.75 41.07 0.0M
2025-02-05 40.67 41.01 40.62 40.97 0.0M
2025-02-04 40.50 40.80 40.45 40.57 0.0M
2025-02-03 39.20 40.41 39.20 40.10 0.0M
2025-01-31 40.64 41.04 39.80 40.03 0.0M
2025-01-30 40.37 40.70 40.15 40.44 0.0M
2025-01-29 39.82 39.83 39.48 39.61 0.0M
2025-01-28 39.18 40.02 39.18 39.86 0.0M
2025-01-27 39.90 39.90 38.67 39.07 0.0M
2025-01-24 40.31 40.40 39.92 40.12 0.0M
2025-01-23 39.60 40.25 39.50 39.96 0.1M
2025-01-22 39.63 40.02 39.60 39.78 0.0M
2025-01-21 39.30 39.66 39.23 39.25 0.0M
2025-01-17 38.70 39.28 38.70 39.00 0.0M
2025-01-16 38.56 39.09 38.50 38.62 0.0M
2025-01-15 37.89 38.52 37.85 38.32 0.0M
2025-01-14 37.07 37.56 37.07 37.37 0.0M
2025-01-13 37.05 37.40 37.00 37.40 0.0M
2025-01-10 37.71 38.00 37.47 37.66 0.0M
2025-01-08 37.79 37.82 37.26 37.71 0.0M
2025-01-07 37.75 37.79 37.39 37.46 0.0M
2025-01-06 37.39 38.09 37.39 37.63 0.0M
2025-01-03 37.87 37.87 37.18 37.32 0.0M
2025-01-02 37.65 37.68 36.92 37.13 0.0M