시장 데이터를 불러오는 중
전체 종목
VanEck Gold Miners ETF 과거 주가
VanEck Gold Miners ETF · GDX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Gold Miners ETF · GDX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩117,785 | ₩120,185 | ₩113,118 | ₩119,716 | +1.64% | 8720.5만 |
| 2026.09.28–2026.10.02 | ₩118,214 | ₩120,359 | ₩115,760 | ₩117,704 | -0.43% | 1.1억 |
| 2026.09.21–2026.09.25 | ₩128,472 | ₩131,904 | ₩121,821 | ₩124,529 | -3.07% | 1억 |
| 2026.09.14–2026.09.18 | ₩125,951 | ₩129,638 | ₩122,277 | ₩128,029 | +1.65% | 1.1억 |
| 2026.09.08–2026.09.11 | ₩132,602 | ₩136,075 | ₩128,217 | ₩130,201 | -1.81% | 6387.1만 |
| 2026.08.31–2026.09.04 | ₩133,125 | ₩136,383 | ₩126,702 | ₩133,098 | -0.02% | 1.2억 |
| 2026.08.24–2026.08.28 | ₩139,427 | ₩141,693 | ₩132,333 | ₩133,621 | -4.16% | 1.3억 |
| 2026.08.17–2026.08.21 | ₩121,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,448 |
| ₩119,045 |
| ₩137,885 |
| +13.07% |
| 1.5억 |
| 2026.08.10–2026.08.14 | ₩119,206 | ₩124,248 | ₩117,235 | ₩120,641 | +1.20% | 1.1억 |
|---|
| 2026.08.03–2026.08.07 | ₩99,642 | ₩121,754 | ₩98,717 | ₩120,534 | +20.97% | 1.4억 |
|---|
| 2026.07.27–2026.07.31 | ₩102,190 | ₩102,995 | ₩96,786 | ₩99,361 | -2.77% | 8949만 |
|---|
| 2026.07.20–2026.07.24 | ₩95,392 | ₩104,577 | ₩94,560 | ₩100,876 | +5.75% | 7858.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩99,361 | ₩103,062 | ₩93,514 | ₩95,633 | -3.75% | 9529.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩106,628 | ₩107,513 | ₩96,397 | ₩101,278 | -5.02% | 8456.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,083 | ₩106,199 | ₩99,079 | ₩105,167 | +3.02% | 8729.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩107,835 | ₩109,511 | ₩98,824 | ₩103,249 | -4.25% | 1.3억 |
|---|
| 2026.06.15–2026.06.18 | ₩114,540 | ₩120,668 | ₩109,243 | ₩110,638 | -3.41% | 1.4억 |
|---|
| 2026.06.08–2026.06.12 | ₩106,414 | ₩108,144 | ₩98,730 | ₩107,312 | +0.84% | 1.3억 |
|---|
| 2026.06.01–2026.06.05 | ₩115,921 | ₩118,388 | ₩105,636 | ₩105,717 | -8.80% | 1.2억 |
|---|
| 2026.05.26–2026.05.29 | ₩116,712 | ₩121,164 | ₩111,724 | ₩119,997 | +2.81% | 8426.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩118,871 | ₩120,051 | ₩111,764 | ₩114,003 | -4.09% | 9108.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩127,841 | ₩132,400 | ₩116,430 | ₩117,128 | -8.38% | 1.1억 |
|---|
| 2026.05.04–2026.05.08 | ₩115,505 | ₩128,874 | ₩114,593 | ₩126,836 | +9.81% | 1.1억 |
|---|
| 2026.04.27–2026.05.01 | ₩125,267 | ₩125,334 | ₩115,224 | ₩116,806 | -6.75% | 9355.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩133,366 | ₩133,487 | ₩120,949 | ₩126,501 | -5.15% | 1억 |
|---|
| 2026.04.13–2026.04.17 | ₩131,422 | ₩137,295 | ₩130,537 | ₩134,546 | +2.38% | 8015.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩126,393 | ₩135,927 | ₩122,612 | ₩133,272 | +5.44% | 8347.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩117,181 | ₩131,019 | ₩113,614 | ₩126,836 | +8.24% | 1.3억 |
|---|
| 2026.03.23–2026.03.27 | ₩109,096 | ₩118,093 | ₩108,318 | ₩115,036 | +5.44% | 2억 |
|---|
| 2026.03.16–2026.03.20 | ₩125,173 | ₩128,901 | ₩105,582 | ₩107,433 | -14.17% | 1.8억 |
|---|
| 2026.03.09–2026.03.13 | ₩132,266 | ₩141,787 | ₩124,556 | ₩125,052 | -5.45% | 1.2억 |
|---|
| 2026.03.02–2026.03.06 | ₩156,161 | ₩157,127 | ₩131,784 | ₩135,940 | -12.95% | 1.7억 |
|---|
| 2026.02.23–2026.02.27 | ₩144,522 | ₩155,531 | ₩142,766 | ₩155,330 | +7.48% | 9414.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩133,902 | ₩142,658 | ₩130,617 | ₩142,484 | +6.41% | 8757.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩132,146 | ₩142,766 | ₩131,583 | ₩139,373 | +5.47% | 1.4억 |
|---|
| 2026.02.02–2026.02.06 | ₩126,004 | ₩135,592 | ₩123,363 | ₩130,590 | +3.64% | 1.7억 |
|---|
| 2026.01.26–2026.01.30 | ₩148,424 | ₩152,192 | ₩124,865 | ₩126,313 | -14.90% | 2.7억 |
|---|
| 2026.01.20–2026.01.23 | ₩136,142 | ₩144,308 | ₩134,841 | ₩143,503 | +5.41% | 1.2억 |
|---|
| 2026.01.12–2026.01.16 | ₩127,640 | ₩131,971 | ₩126,635 | ₩130,389 | +2.15% | 1억 |
|---|
| 2026.01.05–2026.01.09 | ₩117,704 | ₩124,932 | ₩117,034 | ₩124,114 | +5.45% | 1억 |
|---|
| 2025.12.29–2026.01.02 | ₩116,564 | ₩118,536 | ₩111,603 | ₩114,955 | -1.38% | 9661.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩120,225 | ₩122,920 | ₩118,361 | ₩122,411 | +1.82% | 8252.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩116,001 | ₩118,924 | ₩112,260 | ₩117,718 | +1.48% | 9808만 |
|---|
| 2025.12.08–2025.12.12 | ₩108,640 | ₩118,670 | ₩106,025 | ₩114,861 | +5.73% | 1.2억 |
|---|
| 2025.12.01–2025.12.05 | ₩112,569 | ₩112,676 | ₩106,333 | ₩108,653 | -3.48% | 9338.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩99,428 | ₩111,670 | ₩99,320 | ₩111,603 | +12.25% | 8270.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩101,439 | ₩104,832 | ₩97,148 | ₩98,757 | -2.64% | 1.3억 |
|---|
| 2025.11.10–2025.11.14 | ₩100,889 | ₩107,232 | ₩98,221 | ₩102,123 | +1.22% | 1.4억 |
|---|
| 2025.11.03–2025.11.07 | ₩96,169 | ₩97,497 | ₩91,449 | ₩97,282 | +1.16% | 1.1억 |
|---|
| 2025.10.27–2025.10.31 | ₩94,064 | ₩97,966 | ₩91,356 | ₩96,625 | +2.72% | 1.6억 |
|---|
| 2025.10.20–2025.10.24 | ₩107,513 | ₩108,640 | ₩94,238 | ₩97,618 | -9.20% | 2억 |
|---|
| 2025.10.13–2025.10.17 | ₩104,697 | ₩114,097 | ₩103,491 | ₩105,569 | +0.83% | 1.9억 |
|---|
| 2025.10.10–2025.10.10 | ₩101,721 | ₩102,740 | ₩100,675 | ₩101,613 | -0.11% | 2481.7만 |
|---|