Stockscreener 앱 받기
113.41
2.59%
-3.255
Vaneck Junior Gold Miners Etf 주식 (GDXJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $114.9 | $112.9 | $1.99 | 2,199,900.0 | -2.78% |
| 2026-05-26 | $116.7 | $114.5 | $2.25 | 5,158,847.0 | +4.52% |
| 2026-05-22 | $113.3 | $110.1 | $3.23 | 4,178,790.0 | -0.53% |
| 2026-05-21 | $115.0 | $110.0 | $4.97 | 5,884,389.0 | -1.02% |
| 2026-05-20 | $114.4 | $109.6 | $4.80 | 6,588,638.0 | +2.78% |
| 2026-05-19 | $113.0 | $109.5 | $3.49 | 5,919,132.0 | -4.48% |
| 2026-05-18 | $118.8 | $114.3 | $4.51 | 4,255,919.0 | -0.77% |
| 2026-05-15 | $119.7 | $115.5 | $4.21 | 8,165,876.0 | -7.40% |
| 2026-05-14 | $128.5 | $124.8 | $3.69 | 4,696,057.0 | -2.54% |
| 2026-05-13 | $130.0 | $126.3 | $3.70 | 3,938,106.0 | -0.72% |
| 2026-05-12 | $130.6 | $123.3 | $7.32 | 7,137,256.0 | +0.29% |
| 2026-05-11 | $131.4 | $126.6 | $4.74 | 6,273,420.0 | +2.91% |
| 2026-05-08 | $127.6 | $123.4 | $4.25 | 5,077,482.0 | +2.79% |
| 2026-05-07 | $129.3 | $122.3 | $7.05 | 7,093,486.0 | -0.27% |
| 2026-05-06 | $124.0 | $119.5 | $4.53 | 7,805,262.0 | +8.47% |
| 2026-05-05 | $116.0 | $113.1 | $2.85 | 4,185,037.0 | +0.06% |
| 2026-05-04 | $115.7 | $112.8 | $2.85 | 4,006,665.0 | -1.98% |
| 2026-05-01 | $118.0 | $114.8 | $3.13 | 3,421,520.0 | -0.83% |
| 2026-04-30 | $118.0 | $114.9 | $3.09 | 3,787,749.0 | +2.48% |
| 2026-04-29 | $115.2 | $113.2 | $2.03 | 4,083,350.0 | -2.75% |
| 2026-04-28 | $119.2 | $116.1 | $3.08 | 5,248,172.0 | -3.91% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $131.4 | $109.5 | $21.84 | 95,985,782.0 | -2.51% |
| 2026-04 | $136.6 | $113.2 | $23.34 | 86,041,612.0 | -3.08% |
| 2026-03 | $157.5 | $102.9 | $54.61 | 146,819,603.0 | -23.14% |
| 2026-02 | $156.3 | $120.9 | $35.41 | 107,701,659.0 | +25.87% |
| 2026-01 | $152.2 | $110.0 | $42.20 | 142,866,653.0 | +9.06% |
Vaneck Junior Gold Miners Etf 주식 (GDXJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $122.2 | $104.1 | $18.10 | 101,206,889.0 | +5.36% |
| 2025-11 | $109.4 | $87.35 | $22.03 | 112,083,962.0 | +16.66% |
| 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% |
0.73%
0.09%
자본화:
|
볼륨(24시간):