Stockscreener 앱 받기
105.33
5.17%
5.18
시간 외 거래:
105.14
-0.19
-0.18%
Vaneck Junior Gold Miners Etf 주식 (GDXJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $105.6 | $100.9 | $4.71 | 5,161,459.0 | +5.17% |
| 2025-11-25 | $101.5 | $98.97 | $2.51 | 6,137,975.0 | +0.30% |
| 2025-11-24 | $99.92 | $94.49 | $5.43 | 5,712,576.0 | +6.25% |
| 2025-11-21 | $95.70 | $92.66 | $3.04 | 4,401,639.0 | +0.59% |
| 2025-11-20 | $99.86 | $93.34 | $6.52 | 5,890,519.0 | -4.47% |
| 2025-11-19 | $100.5 | $96.56 | $3.92 | 4,627,955.0 | +0.93% |
| 2025-11-18 | $97.88 | $95.10 | $2.78 | 4,630,119.0 | +0.90% |
| 2025-11-17 | $98.48 | $94.84 | $3.64 | 5,386,418.0 | -1.44% |
| 2025-11-14 | $98.36 | $93.55 | $4.81 | 6,513,908.0 | -1.17% |
| 2025-11-13 | $102.5 | $97.77 | $4.78 | 6,329,983.0 | -2.81% |
| 2025-11-12 | $102.5 | $97.46 | $5.04 | 8,053,031.0 | +3.47% |
| 2025-11-11 | $98.36 | $95.88 | $2.48 | 4,528,055.0 | +0.42% |
| 2025-11-10 | $98.40 | $95.78 | $2.62 | 8,059,603.0 | +4.94% |
| 2025-11-07 | $93.10 | $90.04 | $3.06 | 5,172,305.0 | +2.97% |
| 2025-11-06 | $93.17 | $90.14 | $3.03 | 6,116,424.0 | +0.38% |
| 2025-11-05 | $90.26 | $88.30 | $1.96 | 7,015,468.0 | +2.80% |
| 2025-11-04 | $89.82 | $87.35 | $2.47 | 8,740,746.0 | -4.91% |
| 2025-11-03 | $94.17 | $91.33 | $2.84 | 5,178,773.0 | -1.70% |
| 2025-10-31 | $94.84 | $92.30 | $2.54 | 5,280,412.0 | -1.33% |
| 2025-10-30 | $95.04 | $91.77 | $3.27 | 6,937,653.0 | +2.35% |
| 2025-10-29 | $95.85 | $92.32 | $3.53 | 6,414,715.0 | -0.22% |
| 2025-10-28 | $93.24 | $89.00 | $4.24 | 5,912,796.0 | +1.82% |
Vaneck Junior Gold Miners Etf 주식 (GDXJ) 연도별 가격 이력
이 심층 분석에서는 Vaneck Junior Gold Miners Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GDXJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Junior Gold Miners Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Junior Gold Miners Etf 주식 (GDXJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $105.6 | $87.35 | $18.28 | 112,818,415.0 | +12.45% |
| 2025-10 | $112.5 | $88.67 | $23.78 | 184,772,401.0 | -5.41% |
| 2025-09 | $100.3 | $80.06 | $20.23 | 122,910,313.0 | +23.71% |
| 2025-08 | $80.06 | $64.53 | $15.53 | 92,673,464.0 | +24.65% |
| 2025-07 | $70.53 | $63.90 | $6.63 | 84,865,057.0 | -4.99% |
| 2025-06 | $71.84 | $64.92 | $6.92 | 92,744,448.0 | +3.48% |
| 2025-05 | $65.48 | $57.40 | $8.08 | 121,816,942.0 | +6.38% |
| 2025-04 | $66.80 | $49.33 | $17.47 | 141,886,128.0 | +7.34% |
| 2025-03 | $58.59 | $48.27 | $10.32 | 84,615,745.0 | +17.55% |
| 2025-02 | $52.91 | $47.29 | $5.62 | 83,061,521.0 | +0.60% |
| 2025-01 | $49.76 | $43.46 | $6.30 | 78,041,912.0 | +13.15% |
Vaneck Junior Gold Miners Etf 주식 (GDXJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.03 | $41.85 | $9.18 | 83,193,670.0 | -11.24% |
| 2024-11 | $52.18 | $44.76 | $7.42 | 112,609,382.0 | -7.56% |
| 2024-10 | $55.58 | $46.71 | $8.87 | 98,827,385.0 | +5.68% |
| 2024-09 | $51.74 | $42.51 | $9.23 | 109,061,985.0 | +6.18% |
| 2024-08 | $48.47 | $40.26 | $8.21 | 100,067,529.0 | -0.43% |
| 2024-07 | $49.13 | $41.62 | $7.51 | 91,672,495.0 | +9.62% |
| 2024-06 | $45.51 | $40.91 | $4.59 | 89,337,143.0 | -6.67% |
| 2024-05 | $47.25 | $40.19 | $7.06 | 127,567,629.0 | +11.54% |
| 2024-04 | $44.70 | $38.79 | $5.91 | 185,093,147.0 | +4.44% |
| 2024-03 | $38.90 | $31.73 | $7.17 | 147,870,484.0 | +21.52% |
| 2024-02 | $35.24 | $30.89 | $4.36 | 122,318,298.0 | -5.68% |
| 2024-01 | $38.23 | $33.32 | $4.91 | 144,807,968.0 | -10.84% |
Vaneck Junior Gold Miners Etf 주식 (GDXJ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $39.82 | $34.93 | $4.89 | 151,466,965.0 | -1.61% |
| 2023-11 | $38.56 | $32.56 | $6.00 | 168,355,153.0 | +15.57% |
| 2023-10 | $35.63 | $30.46 | $5.17 | 164,872,439.0 | +3.44% |
| 2023-09 | $36.80 | $31.66 | $5.14 | 117,594,886.0 | -10.45% |
| 2023-08 | $37.08 | $32.98 | $4.10 | 133,427,372.0 | -4.43% |
| 2023-07 | $39.70 | $34.40 | $5.30 | 109,567,153.0 | +5.61% |
| 2023-06 | $38.95 | $33.95 | $5.00 | 106,865,358.0 | -3.98% |
| 2023-05 | $42.65 | $35.79 | $6.86 | 118,131,940.0 | -6.57% |
| 2023-04 | $43.89 | $39.13 | $4.76 | 111,691,072.0 | +0.63% |
| 2023-03 | $40.23 | $32.25 | $7.98 | 178,038,999.0 | +16.90% |
| 2023-02 | $40.27 | $32.45 | $7.82 | 104,810,948.0 | -13.25% |
| 2023-01 | $41.16 | $36.32 | $4.84 | 109,160,912.0 | +9.26% |
0.64%
자본화:
|
볼륨(24시간):