Stockscreener 앱 받기
99.13
1.21%
-1.21
시간 외 거래:
99.30
0.17
+0.17%
Vaneck Gold Miners Etf 주식 (GDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-20 | $99.55 | $98.10 | $1.45 | 11,693,133.0 | -1.21% |
| 2026-04-17 | $102.4 | $99.39 | $3.00 | 21,733,280.0 | +2.74% |
| 2026-04-16 | $99.10 | $97.35 | $1.75 | 13,726,950.0 | -0.11% |
| 2026-04-15 | $100.4 | $97.68 | $2.75 | 16,516,438.0 | -2.96% |
| 2026-04-14 | $101.6 | $99.42 | $2.15 | 15,818,341.0 | +1.99% |
| 2026-04-13 | $99.23 | $97.35 | $1.88 | 12,426,433.0 | -0.61% |
| 2026-04-10 | $100.2 | $98.79 | $1.43 | 17,643,423.0 | +1.06% |
| 2026-04-09 | $99.93 | $97.00 | $2.93 | 14,270,150.0 | +0.17% |
| 2026-04-08 | $101.4 | $96.63 | $4.74 | 25,683,746.0 | +3.38% |
| 2026-04-07 | $95.23 | $91.44 | $3.79 | 12,970,080.0 | +1.23% |
| 2026-04-06 | $95.28 | $93.41 | $1.87 | 11,554,887.0 | -0.81% |
| 2026-04-02 | $95.85 | $89.99 | $5.86 | 22,696,921.0 | -1.48% |
| 2026-04-01 | $97.70 | $93.48 | $4.22 | 41,982,421.0 | +4.62% |
| 2026-03-31 | $91.78 | $87.88 | $3.90 | 36,462,412.0 | +6.97% |
| 2026-03-30 | $88.41 | $84.73 | $3.68 | 24,071,773.0 | +0.00% |
| 2026-03-27 | $86.92 | $82.39 | $4.53 | 35,265,262.0 | +4.13% |
| 2026-03-26 | $86.53 | $82.27 | $4.26 | 41,124,584.0 | -4.55% |
| 2026-03-25 | $88.07 | $85.50 | $2.57 | 33,475,061.0 | +3.38% |
| 2026-03-24 | $84.12 | $80.78 | $3.34 | 23,330,424.0 | +0.14% |
Vaneck Gold Miners Etf 주식 (GDX) 연도별 가격 이력
이 심층 분석에서는 Vaneck Gold Miners Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GDX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Gold Miners Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Gold Miners Etf 주식 (GDX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $102.4 | $89.99 | $12.40 | 250,409,336.0 | +8.02% |
| 2026-03 | $117.2 | $78.74 | $38.44 | 732,267,402.0 | -20.78% |
| 2026-02 | $116.0 | $92.00 | $23.99 | 494,107,813.0 | +22.97% |
| 2026-01 | $113.5 | $83.23 | $30.27 | 615,311,712.0 | +9.83% |
Vaneck Gold Miners Etf 주식 (GDX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $91.67 | $79.07 | $12.60 | 447,353,010.0 | +4.34% |
| 2025-11 | $83.28 | $68.20 | $15.08 | 464,687,770.0 | +15.50% |
| 2025-10 | $85.08 | $68.13 | $16.95 | 762,994,480.0 | -5.68% |
| 2025-09 | $77.17 | $63.20 | $13.97 | 520,659,677.0 | +20.94% |
| 2025-08 | $63.23 | $51.94 | $11.29 | 350,237,686.0 | +22.33% |
| 2025-07 | $54.78 | $50.34 | $4.44 | 399,213,910.0 | -0.81% |
| 2025-06 | $54.70 | $50.32 | $4.38 | 426,139,060.0 | +2.78% |
| 2025-05 | $50.84 | $45.10 | $5.74 | 458,718,899.0 | +3.35% |
| 2025-04 | $53.25 | $40.26 | $12.99 | 591,072,936.0 | +6.61% |
| 2025-03 | $46.94 | $39.51 | $7.43 | 367,105,775.0 | +15.74% |
| 2025-02 | $42.66 | $38.58 | $4.08 | 354,548,003.0 | +1.95% |
| 2025-01 | $39.73 | $34.44 | $5.29 | 325,467,116.0 | +14.89% |
Vaneck Gold Miners Etf 주식 (GDX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.17 | $33.42 | $5.75 | 329,379,214.0 | -10.33% |
| 2024-11 | $40.81 | $35.19 | $5.62 | 470,261,712.0 | -6.64% |
| 2024-10 | $44.22 | $38.17 | $6.05 | 449,374,831.0 | +1.31% |
| 2024-09 | $41.95 | $36.22 | $5.73 | 426,561,886.0 | +3.11% |
| 2024-08 | $39.97 | $33.87 | $6.10 | 368,520,151.0 | +1.82% |
| 2024-07 | $39.41 | $33.65 | $5.76 | 392,311,416.0 | +11.79% |
| 2024-06 | $36.03 | $32.84 | $3.20 | 382,093,284.0 | -3.88% |
| 2024-05 | $37.47 | $32.93 | $4.54 | 471,712,393.0 | +6.55% |
| 2024-04 | $35.74 | $31.71 | $4.03 | 678,668,833.0 | +4.78% |
| 2024-03 | $31.78 | $26.30 | $5.48 | 566,063,101.0 | +19.95% |
| 2024-02 | $29.14 | $25.67 | $3.47 | 469,191,374.0 | -5.65% |
| 2024-01 | $31.24 | $27.23 | $4.01 | 451,114,965.0 | -9.90% |
0.00%
0.27%
자본화:
|
볼륨(24시간):