Stockscreener 앱 받기
89.28
2.95%
2.56
Vaneck Gold Miners Etf 주식 (GDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $89.63 | $88.25 | $1.38 | 19,735,090.0 | +2.95% |
| 2026-10-08 | $87.12 | $85.03 | $2.09 | 16,535,747.0 | +1.47% |
| 2026-10-07 | $86.39 | $84.36 | $2.03 | 20,710,130.0 | -3.13% |
| 2026-10-06 | $88.92 | $86.66 | $2.26 | 14,597,288.0 | +0.92% |
| 2026-10-05 | $88.18 | $85.99 | $2.19 | 15,044,985.0 | -0.41% |
| 2026-10-02 | $88.69 | $86.33 | $2.36 | 20,223,014.0 | +1.20% |
| 2026-10-01 | $88.03 | $86.48 | $1.55 | 23,257,136.0 | -1.21% |
| 2026-09-30 | $89.75 | $87.80 | $1.95 | 16,866,001.0 | -1.43% |
| 2026-09-29 | $89.26 | $87.81 | $1.45 | 19,442,241.0 | +1.34% |
| 2026-09-28 | $89.43 | $87.36 | $2.07 | 30,352,279.0 | -5.36% |
| 2026-09-25 | $93.32 | $91.34 | $1.98 | 15,397,440.0 | +0.56% |
| 2026-09-24 | $92.64 | $90.85 | $1.79 | 21,443,777.0 | -1.29% |
| 2026-09-23 | $95.27 | $93.07 | $2.20 | 27,773,214.0 | -4.36% |
| 2026-09-22 | $98.36 | $94.50 | $3.86 | 20,805,425.0 | +3.60% |
| 2026-09-21 | $95.91 | $93.70 | $2.20 | 15,314,216.0 | -1.10% |
| 2026-09-18 | $96.25 | $94.23 | $2.02 | 18,440,041.0 | -0.46% |
| 2026-09-17 | $96.68 | $94.45 | $2.23 | 21,050,110.0 | +3.36% |
| 2026-09-16 | $95.98 | $91.19 | $4.79 | 26,957,855.0 | -1.41% |
| 2026-09-15 | $94.75 | $92.85 | $1.90 | 13,882,458.0 | -0.01% |
| 2026-09-14 | $95.08 | $92.85 | $2.23 | 23,593,560.0 | -3.05% |
| 2026-09-11 | $99.08 | $96.23 | $2.85 | 14,285,326.0 | +1.11% |
| 2026-09-10 | $97.44 | $95.62 | $1.82 | 21,823,036.0 | -3.46% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $89.63 | $84.36 | $5.27 | 149,838,480.0 | +1.69% |
| 2026-09 | $101.7 | $87.36 | $14.35 | 438,508,027.0 | -10.87% |
| 2026-08 | $105.7 | $73.62 | $32.05 | 548,544,547.0 | +32.91% |
| 2026-07 | $80.18 | $69.74 | $10.44 | 394,916,007.0 | -1.76% |
| 2026-06 | $89.99 | $73.63 | $16.36 | 551,495,052.0 | -15.69% |
| 2026-05 | $98.74 | $83.32 | $15.42 | 404,843,400.0 | +1.36% |
| 2026-04 | $102.4 | $85.93 | $16.46 | 409,502,335.0 | -3.79% |
| 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% |
0.72%
자본화:
|
볼륨(24시간):