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 | ₩117,707 | ₩120,106 | ₩113,044 | ₩119,637 | +1.64% | 8720.5만 |
| 2026.09.28–2026.10.02 | ₩118,136 | ₩120,280 | ₩115,684 | ₩117,627 | -0.43% | 1.1억 |
| 2026.09.21–2026.09.25 | ₩128,387 | ₩131,818 | ₩121,741 | ₩124,448 | -3.07% | 1억 |
| 2026.09.14–2026.09.18 | ₩125,868 | ₩129,553 | ₩122,196 | ₩127,945 | +1.65% | 1.1억 |
| 2026.09.08–2026.09.11 | ₩132,515 | ₩135,985 | ₩128,133 | ₩130,116 | -1.81% | 6387.1만 |
| 2026.08.31–2026.09.04 | ₩133,037 | ₩136,293 | ₩126,618 | ₩133,010 | -0.02% | 1.2억 |
| 2026.08.24–2026.08.28 | ₩139,335 | ₩141,600 | ₩132,247 | ₩133,533 | -4.16% | 1.3억 |
| 2026.08.17–2026.08.21 | ₩121,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,357 |
| ₩118,967 |
| ₩137,794 |
| +13.07% |
| 1.5억 |
| 2026.08.10–2026.08.14 | ₩119,128 | ₩124,166 | ₩117,158 | ₩120,562 | +1.20% | 1.1억 |
|---|
| 2026.08.03–2026.08.07 | ₩99,577 | ₩121,674 | ₩98,652 | ₩120,454 | +20.97% | 1.4억 |
|---|
| 2026.07.27–2026.07.31 | ₩102,123 | ₩102,927 | ₩96,723 | ₩99,295 | -2.77% | 8949만 |
|---|
| 2026.07.20–2026.07.24 | ₩95,329 | ₩104,508 | ₩94,498 | ₩100,810 | +5.75% | 7858.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩99,295 | ₩102,994 | ₩93,453 | ₩95,570 | -3.75% | 9529.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩106,558 | ₩107,443 | ₩96,334 | ₩101,212 | -5.02% | 8456.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,016 | ₩106,130 | ₩99,014 | ₩105,098 | +3.02% | 8729.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩107,764 | ₩109,439 | ₩98,759 | ₩103,182 | -4.25% | 1.3억 |
|---|
| 2026.06.15–2026.06.18 | ₩114,465 | ₩120,588 | ₩109,171 | ₩110,565 | -3.41% | 1.4억 |
|---|
| 2026.06.08–2026.06.12 | ₩106,344 | ₩108,073 | ₩98,666 | ₩107,242 | +0.84% | 1.3억 |
|---|
| 2026.06.01–2026.06.05 | ₩115,845 | ₩118,310 | ₩105,567 | ₩105,647 | -8.80% | 1.2억 |
|---|
| 2026.05.26–2026.05.29 | ₩116,635 | ₩121,084 | ₩111,650 | ₩119,918 | +2.81% | 8426.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩118,793 | ₩119,972 | ₩111,691 | ₩113,928 | -4.09% | 9108.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩127,758 | ₩132,314 | ₩116,354 | ₩117,051 | -8.38% | 1.1억 |
|---|
| 2026.05.04–2026.05.08 | ₩115,429 | ₩128,789 | ₩114,518 | ₩126,752 | +9.81% | 1.1억 |
|---|
| 2026.04.27–2026.05.01 | ₩125,185 | ₩125,252 | ₩115,148 | ₩116,729 | -6.75% | 9355.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩133,278 | ₩133,399 | ₩120,870 | ₩126,417 | -5.15% | 1억 |
|---|
| 2026.04.13–2026.04.17 | ₩131,335 | ₩137,205 | ₩130,451 | ₩134,458 | +2.38% | 8015.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩126,310 | ₩135,838 | ₩122,531 | ₩133,185 | +5.44% | 8347.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩117,104 | ₩130,933 | ₩113,540 | ₩126,752 | +8.24% | 1.3억 |
|---|
| 2026.03.23–2026.03.27 | ₩109,024 | ₩118,016 | ₩108,247 | ₩114,960 | +5.44% | 2억 |
|---|
| 2026.03.16–2026.03.20 | ₩125,091 | ₩128,816 | ₩105,513 | ₩107,362 | -14.17% | 1.8억 |
|---|
| 2026.03.09–2026.03.13 | ₩132,180 | ₩141,694 | ₩124,474 | ₩124,970 | -5.45% | 1.2억 |
|---|
| 2026.03.02–2026.03.06 | ₩156,059 | ₩157,024 | ₩131,697 | ₩135,851 | -12.95% | 1.7억 |
|---|
| 2026.02.23–2026.02.27 | ₩144,427 | ₩155,429 | ₩142,672 | ₩155,228 | +7.48% | 9414.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩133,814 | ₩142,565 | ₩130,531 | ₩142,391 | +6.41% | 8757.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩132,059 | ₩142,672 | ₩131,496 | ₩139,282 | +5.47% | 1.4억 |
|---|
| 2026.02.02–2026.02.06 | ₩125,922 | ₩135,503 | ₩123,282 | ₩130,505 | +3.64% | 1.7억 |
|---|
| 2026.01.26–2026.01.30 | ₩148,327 | ₩152,092 | ₩124,783 | ₩126,230 | -14.90% | 2.7억 |
|---|
| 2026.01.20–2026.01.23 | ₩136,052 | ₩144,213 | ₩134,752 | ₩143,409 | +5.41% | 1.2억 |
|---|
| 2026.01.12–2026.01.16 | ₩127,557 | ₩131,885 | ₩126,551 | ₩130,304 | +2.15% | 1억 |
|---|
| 2026.01.05–2026.01.09 | ₩117,627 | ₩124,850 | ₩116,957 | ₩124,032 | +5.45% | 1억 |
|---|
| 2025.12.29–2026.01.02 | ₩116,488 | ₩118,458 | ₩111,530 | ₩114,880 | -1.38% | 9661.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩120,146 | ₩122,840 | ₩118,284 | ₩122,330 | +1.82% | 8252.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩115,925 | ₩118,846 | ₩112,186 | ₩117,640 | +1.48% | 9808만 |
|---|
| 2025.12.08–2025.12.12 | ₩108,568 | ₩118,592 | ₩105,955 | ₩114,786 | +5.73% | 1.2억 |
|---|
| 2025.12.01–2025.12.05 | ₩112,495 | ₩112,602 | ₩106,264 | ₩108,582 | -3.48% | 9338.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩99,362 | ₩111,597 | ₩99,255 | ₩111,530 | +12.25% | 8270.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩101,373 | ₩104,763 | ₩97,084 | ₩98,692 | -2.64% | 1.3억 |
|---|
| 2025.11.10–2025.11.14 | ₩100,823 | ₩107,161 | ₩98,156 | ₩102,056 | +1.22% | 1.4억 |
|---|
| 2025.11.03–2025.11.07 | ₩96,106 | ₩97,433 | ₩91,389 | ₩97,218 | +1.16% | 1.1억 |
|---|
| 2025.10.27–2025.10.31 | ₩94,002 | ₩97,902 | ₩91,296 | ₩96,562 | +2.72% | 1.6억 |
|---|
| 2025.10.20–2025.10.24 | ₩107,443 | ₩108,568 | ₩94,177 | ₩97,553 | -9.20% | 2억 |
|---|
| 2025.10.13–2025.10.17 | ₩104,629 | ₩114,022 | ₩103,423 | ₩105,500 | +0.83% | 1.9억 |
|---|
| 2025.10.10–2025.10.10 | ₩101,654 | ₩102,672 | ₩100,609 | ₩101,547 | -0.11% | 2481.7만 |
|---|