WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)

GDMN
🏛️ 미국 →
77.09
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
2022-12-30 22.96 22.96 22.96 22.96 0.0M
2022-12-29 22.96 23.04 22.96 22.98 0.0M
2022-12-28 23.26 23.28 22.77 22.77 0.0M
2022-12-27 22.92 24.26 22.01 23.49 0.0M
2022-12-23 22.88 22.99 22.78 22.81 0.0M
2022-12-22 22.79 22.79 21.66 22.69 0.0M
2022-12-21 23.39 23.47 23.23 23.23 0.0M
2022-12-20 22.46 23.13 22.46 23.08 0.0M
2022-12-19 22.14 22.14 21.98 21.98 0.0M
2022-12-16 21.95 22.32 21.95 22.32 0.0M
2022-12-15 22.29 22.29 21.82 21.99 0.0M
2022-12-14 23.38 23.42 23.20 23.23 0.0M
2022-12-13 23.30 23.45 23.26 23.34 0.0M
2022-12-12 22.46 22.56 21.66 22.52 0.0M
2022-12-09 23.13 23.18 22.83 22.83 0.0M
2022-12-08 22.99 23.06 22.94 22.94 0.0M
2022-12-07 22.94 23.13 22.71 23.00 0.0M
2022-12-06 22.46 22.46 22.30 22.31 0.0M
2022-12-05 23.13 23.13 22.25 22.25 0.0M
2022-12-02 22.72 23.39 22.71 23.39 0.0M
2022-12-01 23.50 23.90 23.23 23.40 0.0M
2022-11-30 22.12 23.54 22.12 22.49 0.0M
2022-11-29 21.73 21.73 21.49 21.65 0.0M
2022-11-28 21.59 21.59 20.99 20.99 0.0M
2022-11-25 22.03 22.03 21.91 21.91 0.0M
2022-11-23 21.67 22.00 21.37 22.00 0.0M
2022-11-22 21.17 21.62 21.17 21.62 0.0M
2022-11-21 20.48 20.87 20.47 20.87 0.0M
2022-11-18 21.06 21.10 20.85 21.10 0.0M
2022-11-17 21.15 21.15 21.01 21.07 0.0M
2022-11-16 21.53 21.53 21.50 21.50 0.0M
2022-11-15 22.04 22.04 21.56 21.82 0.0M
2022-11-14 22.00 22.00 21.92 21.92 0.0M
2022-11-11 21.95 21.98 21.78 21.98 0.0M
2022-11-10 21.41 21.76 21.41 21.70 0.0M
2022-11-09 20.23 20.23 19.88 19.88 0.0M
2022-11-08 18.81 20.21 18.81 20.21 0.0M
2022-11-07 18.70 18.85 18.70 18.85 0.0M
2022-11-04 17.68 18.75 17.68 18.75 0.0M
2022-11-03 17.01 17.01 16.70 16.73 0.0M
2022-11-02 18.45 18.45 17.30 17.30 0.0M
2022-11-01 18.23 18.39 18.23 18.32 0.0M
2022-10-31 17.97 17.97 17.75 17.86 0.0M
2022-10-28 18.13 18.31 18.08 18.31 0.0M
2022-10-27 18.81 18.81 18.50 18.55 0.0M
2022-10-26 18.56 18.87 18.56 18.80 0.0M
2022-10-25 18.03 18.18 18.03 18.18 0.0M
2022-10-24 18.15 18.15 17.88 18.03 0.0M
2022-10-21 17.61 18.30 17.61 18.30 0.0M
2022-10-20 17.63 17.68 17.30 17.31 0.0M
2022-10-19 17.12 17.12 17.12 17.12 0.0M
2022-10-18 17.83 17.84 17.60 17.75 0.0M
2022-10-17 18.00 18.00 17.61 17.65 0.0M
2022-10-14 17.37 17.37 17.14 17.14 0.0M
2022-10-13 17.48 18.10 17.39 18.08 0.0M
2022-10-12 18.39 18.39 18.13 18.36 0.0M
2022-10-11 18.55 18.82 18.15 18.15 0.0M
2022-10-10 18.72 18.72 18.36 18.40 0.0M
2022-10-07 19.14 19.35 18.92 18.92 0.0M
2022-10-06 19.84 20.19 19.43 19.96 0.0M
2022-10-05 19.58 19.80 19.30 19.80 0.0M
2022-10-04 19.96 20.17 19.91 20.17 0.0M
2022-10-03 19.21 19.47 19.21 19.47 0.0M
2022-09-30 18.74 19.15 18.41 18.49 0.0M
2022-09-29 18.11 18.20 18.11 18.20 0.0M
2022-09-28 17.56 18.06 17.56 18.06 0.0M
2022-09-27 16.88 16.88 16.70 16.70 0.0M
2022-09-26 17.14 17.14 16.55 16.55 0.0M
2022-09-23 17.12 17.22 17.10 17.22 0.0M
2022-09-22 18.29 18.35 18.22 18.35 0.0M
2022-09-21 18.38 18.41 18.23 18.41 0.0M
2022-09-20 18.17 18.30 18.17 18.30 0.0M
2022-09-19 18.11 18.80 18.11 18.74 0.0M
2022-09-16 18.30 18.59 18.28 18.48 0.0M
2022-09-15 18.67 18.67 18.27 18.28 0.0M
2022-09-14 19.33 19.37 19.14 19.21 0.0M
2022-09-13 19.56 19.56 19.18 19.18 0.0M
2022-09-12 20.05 20.60 20.05 20.09 0.0M
2022-09-09 19.49 19.80 19.49 19.74 0.0M
2022-09-08 19.00 19.12 19.00 19.12 0.0M
2022-09-07 18.95 19.17 18.95 19.13 0.0M
2022-09-06 18.71 18.81 18.38 18.45 0.0M
2022-09-02 18.71 19.00 18.71 18.77 0.0M
2022-09-01 18.05 18.17 18.05 18.09 0.0M
2022-08-31 19.05 19.05 18.83 18.83 0.0M
2022-08-30 19.03 19.14 19.03 19.14 0.0M
2022-08-29 19.83 20.01 19.59 19.66 0.0M
2022-08-26 20.60 20.60 19.81 19.88 0.0M
2022-08-25 20.86 20.92 20.86 20.89 0.0M
2022-08-24 20.44 20.75 20.24 20.75 0.0M
2022-08-23 20.77 20.83 20.53 20.59 0.0M
2022-08-22 19.92 20.15 19.88 20.07 0.0M
2022-08-19 20.22 20.24 20.22 20.22 0.0M
2022-08-18 20.81 20.86 20.75 20.75 0.0M
2022-08-17 21.03 21.04 20.79 20.93 0.0M
2022-08-16 21.67 21.68 21.56 21.56 0.0M
2022-08-15 21.39 21.74 21.39 21.57 0.0M
2022-08-12 22.12 22.22 22.02 22.17 0.0M
2022-08-11 22.24 22.25 21.61 21.61 0.0M
2022-08-10 22.05 22.41 21.91 21.97 0.0M
2022-08-09 22.02 22.02 21.75 21.89 0.0M
2022-08-08 21.95 21.95 21.86 21.86 0.0M
2022-08-05 21.11 21.24 21.11 21.24 0.0M
2022-08-04 21.42 21.60 21.32 21.52 0.0M
2022-08-03 20.56 20.59 20.56 20.58 0.0M
2022-08-02 21.51 21.51 20.83 20.83 0.0M
2022-08-01 21.26 21.32 21.10 21.17 0.0M
2022-07-29 21.16 21.20 21.08 21.16 0.0M
2022-07-28 21.05 21.05 20.77 20.79 0.0M
2022-07-27 19.98 20.30 19.98 20.30 0.0M
2022-07-26 19.83 19.91 19.74 19.90 0.0M
2022-07-25 19.57 19.63 19.45 19.49 0.0M
2022-07-22 20.53 20.78 20.13 20.13 0.0M
2022-07-21 20.19 20.33 20.10 20.29 0.0M
2022-07-20 19.69 19.70 19.69 19.69 0.0M
2022-07-19 20.41 20.59 20.37 20.37 0.0M
2022-07-18 20.42 20.42 20.22 20.22 0.0M
2022-07-15 20.15 20.15 19.70 20.00 0.0M
2022-07-14 20.09 20.26 20.09 20.16 0.0M
2022-07-13 20.57 21.73 20.57 21.31 0.0M
2022-07-12 21.00 21.26 20.78 20.78 0.0M
2022-07-11 21.11 21.36 21.11 21.16 0.0M
2022-07-08 21.69 21.85 21.61 21.61 0.0M
2022-07-07 21.77 21.77 21.33 21.47 0.0M
2022-07-06 21.71 21.74 20.61 21.31 0.0M
2022-07-05 21.67 21.86 21.55 21.86 0.0M
2022-07-01 22.19 23.16 22.14 23.14 0.0M
2022-06-30 22.99 22.99 22.41 22.66 0.0M
2022-06-29 23.98 23.98 23.43 23.57 0.0M
2022-06-28 24.43 24.44 23.86 23.86 0.0M
2022-06-27 24.46 24.48 24.16 24.35 0.0M
2022-06-24 24.07 24.62 24.07 24.53 0.0M
2022-06-23 25.09 25.11 23.84 24.02 0.0M
2022-06-22 25.08 25.10 25.08 25.09 0.0M
2022-06-21 25.07 25.48 25.06 25.24 0.0M
2022-06-17 25.36 25.36 25.15 25.26 0.0M
2022-06-16 24.83 25.70 24.58 25.66 0.0M
2022-06-15 25.04 25.04 24.31 24.94 0.0M
2022-06-14 24.63 24.63 24.41 24.41 0.0M
2022-06-13 25.90 25.93 25.11 25.17 0.0M
2022-06-10 25.54 27.32 25.54 27.32 0.0M
2022-06-09 26.51 26.51 25.70 25.89 0.0M
2022-06-08 26.90 26.98 26.70 26.80 0.0M
2022-06-07 26.75 27.00 26.69 26.94 0.0M
2022-06-06 27.27 27.27 26.51 26.61 0.0M
2022-06-03 27.62 27.62 26.90 27.04 0.0M
2022-06-02 27.01 27.86 26.99 27.86 0.0M
2022-06-01 26.47 26.68 26.44 26.59 0.0M
2022-05-31 27.26 27.26 26.32 26.32 0.0M
2022-05-27 27.30 27.30 26.93 27.00 0.0M
2022-05-26 27.15 27.15 26.83 27.04 0.0M
2022-05-25 27.08 27.34 26.88 27.26 0.0M
2022-05-24 27.14 27.56 27.12 27.48 0.0M
2022-05-23 27.22 27.35 26.80 26.82 0.0M
2022-05-20 26.41 26.72 26.33 26.60 0.0M
2022-05-19 25.95 26.72 25.95 26.65 0.0M
2022-05-18 25.57 25.57 25.11 25.11 0.0M
2022-05-17 25.85 25.91 25.53 25.65 0.0M
2022-05-16 25.26 25.69 25.26 25.69 0.0M
2022-05-13 24.87 25.43 24.87 25.23 0.0M
2022-05-12 25.72 25.99 24.77 25.10 0.0M
2022-05-11 27.00 27.10 26.56 26.56 0.0M
2022-05-10 27.27 27.27 26.34 26.34 0.0M
2022-05-09 27.95 28.22 27.03 27.11 0.0M
2022-05-06 28.77 29.13 28.75 28.89 0.0M
2022-05-05 30.34 30.34 28.80 29.03 0.0M
2022-05-04 29.29 30.07 28.82 29.96 0.0M
2022-05-03 28.64 29.57 28.64 29.24 0.0M
2022-05-02 28.53 28.87 28.28 28.75 0.0M
2022-04-29 30.09 30.52 29.54 29.70 0.0M
2022-04-28 29.19 29.77 29.10 29.70 0.0M
2022-04-27 29.70 29.70 29.10 29.26 0.0M
2022-04-26 30.47 30.47 29.56 29.58 0.0M
2022-04-25 30.08 30.28 29.57 30.19 0.0M
2022-04-22 31.62 32.32 31.41 31.68 0.0M
2022-04-21 33.46 33.46 32.18 32.75 0.0M
2022-04-20 34.07 34.35 33.70 34.35 0.0M
2022-04-19 34.84 34.84 33.78 33.78 0.0M
2022-04-18 35.66 35.87 35.04 35.08 0.0M
2022-04-14 34.73 34.99 34.39 34.94 0.0M
2022-04-13 34.43 35.16 34.43 35.04 0.0M
2022-04-12 34.59 34.89 34.18 34.35 0.0M
2022-04-11 34.61 34.61 33.55 33.90 0.0M
2022-04-08 33.34 33.89 33.34 33.85 0.0M
2022-04-07 34.00 34.00 32.55 32.90 0.0M
2022-04-06 32.65 32.78 32.41 32.43 0.0M
2022-04-05 33.57 33.83 32.43 32.43 0.0M
2022-04-04 33.83 33.91 33.00 33.39 0.0M
2022-04-01 32.55 33.76 32.55 33.28 0.0M
2022-03-31 33.17 33.46 32.92 32.92 0.0M
2022-03-30 32.61 33.10 32.61 33.08 0.0M
2022-03-29 31.09 32.43 30.96 32.43 0.0M
2022-03-28 32.52 32.69 31.97 31.97 0.0M
2022-03-25 33.01 33.31 32.92 33.25 0.0M
2022-03-24 33.60 33.74 33.12 33.32 0.0M
2022-03-23 32.36 32.99 32.18 32.98 0.0M
2022-03-22 32.22 32.22 31.54 31.95 0.0M
2022-03-21 31.73 32.76 31.73 32.48 0.0M
2022-03-18 31.66 32.17 31.55 31.60 0.0M
2022-03-17 31.70 32.61 31.67 32.05 0.0M
2022-03-16 31.12 31.40 30.56 31.34 0.0M
2022-03-15 31.46 31.46 30.42 31.23 0.0M
2022-03-14 32.48 33.37 31.51 31.73 0.0M
2022-03-11 32.90 33.85 32.90 33.53 0.0M
2022-03-10 33.89 34.69 33.85 34.29 0.0M
2022-03-09 34.00 34.27 31.36 33.70 0.1M
2022-03-08 34.66 36.56 34.00 34.78 0.1M
2022-03-07 34.46 35.29 32.85 33.86 0.0M
2022-03-04 31.81 32.79 31.81 32.61 0.0M
2022-03-03 30.87 31.18 30.70 31.17 0.0M
2022-03-02 30.59 30.85 30.30 30.81 0.0M
2022-03-01 30.43 31.19 30.43 31.06 0.0M
2022-02-28 30.14 30.14 29.27 29.78 0.0M
2022-02-25 28.96 29.54 28.88 29.54 0.0M
2022-02-24 31.75 31.75 28.61 29.36 0.0M
2022-02-23 29.65 30.46 29.60 30.27 0.0M
2022-02-22 30.23 30.46 29.63 29.71 0.0M
2022-02-18 29.95 30.17 29.79 29.98 0.0M
2022-02-17 29.78 30.37 29.50 30.15 0.0M
2022-02-16 28.53 28.92 28.45 28.83 0.0M
2022-02-15 27.78 28.70 27.46 27.80 0.0M
2022-02-14 28.39 28.94 28.36 28.77 0.0M
2022-02-11 26.08 28.37 26.08 28.00 0.0M
2022-02-10 26.85 27.20 26.00 26.13 0.0M
2022-02-09 27.23 27.23 26.86 26.86 0.0M
2022-02-08 26.51 26.92 26.50 26.80 0.0M
2022-02-07 25.93 26.70 25.73 26.49 0.0M
2022-02-04 25.57 25.71 25.44 25.70 0.0M
2022-02-03 25.68 25.77 25.30 25.60 0.0M
2022-02-02 25.80 26.10 25.80 25.90 0.0M
2022-02-01 25.77 25.80 25.52 25.70 0.0M
2022-01-31 24.92 25.45 24.92 25.45 0.0M
2022-01-28 24.78 24.89 24.35 24.67 0.0M
2022-01-27 26.01 26.01 25.05 25.05 0.0M
2022-01-26 27.20 27.20 26.01 26.12 0.0M
2022-01-25 27.01 27.25 27.01 27.25 0.0M
2022-01-24 26.51 26.94 26.32 26.94 0.0M
2022-01-21 27.53 27.58 27.08 27.13 0.0M
2022-01-20 28.29 28.35 27.75 27.75 0.0M
2022-01-19 26.63 28.80 26.63 27.79 0.0M
2022-01-18 26.25 26.55 26.03 26.27 0.0M
2022-01-14 26.31 26.51 26.31 26.42 0.0M
2022-01-13 26.99 27.04 26.82 26.85 0.0M
2022-01-12 26.82 27.15 26.66 27.15 0.0M
2022-01-11 26.00 26.66 26.00 26.66 0.0M
2022-01-10 25.86 25.98 25.84 25.96 0.0M
2022-01-07 25.38 25.53 25.38 25.53 0.0M
2022-01-06 25.69 26.66 25.47 25.56 0.0M
2022-01-05 27.21 27.21 26.35 26.84 0.0M
2022-01-04 26.89 26.92 26.67 26.67 0.0M
2022-01-03 27.25 27.25 27.01 27.01 0.0M