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 | ₩117,792 | ₩120,192 | ₩113,125 | ₩119,723 | +1.64% | 8720.5만 |
| 2026.09.28–2026.10.02 | ₩118,221 | ₩120,366 | ₩115,767 | ₩117,711 | -0.43% | 1.1억 |
| 2026.09.21–2026.09.25 | ₩128,479 | ₩131,912 | ₩121,828 | ₩124,537 | -3.07% | 1억 |
| 2026.09.14–2026.09.18 | ₩125,958 | ₩129,646 | ₩122,284 | ₩128,037 | +1.65% | 1.1억 |
| 2026.09.08–2026.09.11 | ₩132,610 | ₩136,083 | ₩128,225 | ₩130,209 | -1.81% | 6387.1만 |
| 2026.08.31–2026.09.04 | ₩133,132 | ₩136,391 | ₩126,709 | ₩133,106 | -0.02% | 1.2억 |
| 2026.08.24–2026.08.28 | ₩139,435 | ₩141,701 | ₩132,341 | ₩133,629 | -4.16% | 1.3억 |
| 2026.08.17–2026.08.21 | ₩121,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,456 |
| ₩119,052 |
| ₩137,893 |
| +13.07% |
| 1.5억 |
| 2026.08.10–2026.08.14 | ₩119,213 | ₩124,255 | ₩117,242 | ₩120,648 | +1.20% | 1.1억 |
|---|
| 2026.08.03–2026.08.07 | ₩99,648 | ₩121,761 | ₩98,723 | ₩120,541 | +20.97% | 1.4억 |
|---|
| 2026.07.27–2026.07.31 | ₩102,196 | ₩103,001 | ₩96,792 | ₩99,367 | -2.77% | 8949만 |
|---|
| 2026.07.20–2026.07.24 | ₩95,397 | ₩104,583 | ₩94,566 | ₩100,882 | +5.75% | 7858.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩99,367 | ₩103,068 | ₩93,520 | ₩95,639 | -3.75% | 9529.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩106,635 | ₩107,520 | ₩96,403 | ₩101,284 | -5.02% | 8456.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,089 | ₩106,206 | ₩99,085 | ₩105,173 | +3.02% | 8729.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩107,842 | ₩109,518 | ₩98,830 | ₩103,255 | -4.25% | 1.3억 |
|---|
| 2026.06.15–2026.06.18 | ₩114,547 | ₩120,675 | ₩109,250 | ₩110,644 | -3.41% | 1.4억 |
|---|
| 2026.06.08–2026.06.12 | ₩106,420 | ₩108,150 | ₩98,736 | ₩107,319 | +0.84% | 1.3억 |
|---|
| 2026.06.01–2026.06.05 | ₩115,928 | ₩118,395 | ₩105,642 | ₩105,723 | -8.80% | 1.2억 |
|---|
| 2026.05.26–2026.05.29 | ₩116,719 | ₩121,171 | ₩111,730 | ₩120,004 | +2.81% | 8426.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩118,878 | ₩120,058 | ₩111,771 | ₩114,010 | -4.09% | 9108.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩127,849 | ₩132,408 | ₩116,437 | ₩117,135 | -8.38% | 1.1억 |
|---|
| 2026.05.04–2026.05.08 | ₩115,512 | ₩128,882 | ₩114,600 | ₩126,843 | +9.81% | 1.1억 |
|---|
| 2026.04.27–2026.05.01 | ₩125,274 | ₩125,341 | ₩115,230 | ₩116,813 | -6.75% | 9355.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩133,374 | ₩133,495 | ₩120,956 | ₩126,508 | -5.15% | 1억 |
|---|
| 2026.04.13–2026.04.17 | ₩131,429 | ₩137,303 | ₩130,544 | ₩134,554 | +2.38% | 8015.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩126,401 | ₩135,935 | ₩122,619 | ₩133,280 | +5.44% | 8347.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩117,188 | ₩131,027 | ₩113,621 | ₩126,843 | +8.24% | 1.3억 |
|---|
| 2026.03.23–2026.03.27 | ₩109,102 | ₩118,100 | ₩108,324 | ₩115,043 | +5.44% | 2억 |
|---|
| 2026.03.16–2026.03.20 | ₩125,180 | ₩128,908 | ₩105,589 | ₩107,439 | -14.17% | 1.8억 |
|---|
| 2026.03.09–2026.03.13 | ₩132,274 | ₩141,795 | ₩124,564 | ₩125,060 | -5.45% | 1.2억 |
|---|
| 2026.03.02–2026.03.06 | ₩156,171 | ₩157,136 | ₩131,792 | ₩135,949 | -12.95% | 1.7억 |
|---|
| 2026.02.23–2026.02.27 | ₩144,531 | ₩155,540 | ₩142,774 | ₩155,339 | +7.48% | 9414.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩133,910 | ₩142,667 | ₩130,625 | ₩142,493 | +6.41% | 8757.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩132,154 | ₩142,774 | ₩131,590 | ₩139,381 | +5.47% | 1.4억 |
|---|
| 2026.02.02–2026.02.06 | ₩126,012 | ₩135,600 | ₩123,370 | ₩130,598 | +3.64% | 1.7억 |
|---|
| 2026.01.26–2026.01.30 | ₩148,433 | ₩152,201 | ₩124,872 | ₩126,320 | -14.90% | 2.7억 |
|---|
| 2026.01.20–2026.01.23 | ₩136,150 | ₩144,316 | ₩134,849 | ₩143,512 | +5.41% | 1.2억 |
|---|
| 2026.01.12–2026.01.16 | ₩127,648 | ₩131,979 | ₩126,642 | ₩130,397 | +2.15% | 1억 |
|---|
| 2026.01.05–2026.01.09 | ₩117,711 | ₩124,939 | ₩117,041 | ₩124,121 | +5.45% | 1억 |
|---|
| 2025.12.29–2026.01.02 | ₩116,571 | ₩118,543 | ₩111,610 | ₩114,962 | -1.38% | 9661.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩120,232 | ₩122,928 | ₩118,368 | ₩122,418 | +1.82% | 8252.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩116,008 | ₩118,932 | ₩112,267 | ₩117,725 | +1.48% | 9808만 |
|---|
| 2025.12.08–2025.12.12 | ₩108,646 | ₩118,677 | ₩106,031 | ₩114,868 | +5.73% | 1.2억 |
|---|
| 2025.12.01–2025.12.05 | ₩112,575 | ₩112,683 | ₩106,340 | ₩108,660 | -3.48% | 9338.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩99,434 | ₩111,677 | ₩99,326 | ₩111,610 | +12.25% | 8270.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩101,445 | ₩104,838 | ₩97,154 | ₩98,763 | -2.64% | 1.3억 |
|---|
| 2025.11.10–2025.11.14 | ₩100,895 | ₩107,238 | ₩98,227 | ₩102,129 | +1.22% | 1.4억 |
|---|
| 2025.11.03–2025.11.07 | ₩96,175 | ₩97,503 | ₩91,455 | ₩97,288 | +1.16% | 1.1억 |
|---|
| 2025.10.27–2025.10.31 | ₩94,070 | ₩97,972 | ₩91,361 | ₩96,631 | +2.72% | 1.6억 |
|---|
| 2025.10.20–2025.10.24 | ₩107,520 | ₩108,646 | ₩94,244 | ₩97,623 | -9.20% | 2억 |
|---|
| 2025.10.13–2025.10.17 | ₩104,704 | ₩114,104 | ₩103,497 | ₩105,575 | +0.83% | 1.9억 |
|---|
| 2025.10.10–2025.10.10 | ₩101,727 | ₩102,746 | ₩100,681 | ₩101,619 | -0.11% | 2481.7만 |
|---|