Stockscreener 앱 받기
99.00
1.23%
1.20
시장 영업 전:
97.95
-1.05
-1.06%
Vaneck Junior Gold Miners Etf 주식 (GDXJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $99.71 | $96.60 | $3.11 | 3,287,334.0 | +1.23% |
| 2026-07-24 | $99.71 | $97.07 | $2.64 | 2,897,636.0 | +0.20% |
| 2026-07-23 | $98.40 | $95.88 | $2.52 | 5,096,884.0 | -2.94% |
| 2026-07-22 | $102.7 | $99.59 | $3.12 | 5,501,198.0 | +3.57% |
| 2026-07-21 | $97.13 | $94.26 | $2.87 | 5,002,623.0 | +5.92% |
| 2026-07-20 | $92.83 | $91.37 | $1.46 | 2,339,867.0 | -0.59% |
| 2026-07-17 | $93.28 | $89.83 | $3.45 | 5,094,231.0 | -0.49% |
| 2026-07-16 | $94.76 | $92.06 | $2.70 | 5,828,495.0 | -4.04% |
| 2026-07-15 | $98.72 | $94.59 | $4.12 | 3,700,716.0 | -1.85% |
| 2026-07-14 | $100.8 | $97.72 | $3.11 | 5,000,114.0 | +3.11% |
| 2026-07-13 | $97.49 | $94.66 | $2.83 | 5,172,313.0 | -3.52% |
| 2026-07-10 | $99.80 | $97.45 | $2.35 | 2,552,948.0 | -0.12% |
| 2026-07-09 | $99.58 | $97.01 | $2.57 | 4,306,494.0 | +3.56% |
| 2026-07-08 | $97.60 | $93.23 | $4.37 | 4,845,826.0 | -3.37% |
| 2026-07-07 | $103.6 | $98.02 | $5.54 | 4,808,552.0 | -4.79% |
| 2026-07-06 | $105.9 | $102.4 | $3.51 | 3,513,205.0 | +0.97% |
| 2026-07-02 | $105.1 | $100.7 | $4.39 | 6,368,996.0 | +4.96% |
| 2026-07-01 | $102.0 | $97.83 | $4.20 | 3,205,422.0 | -0.20% |
| 2026-06-30 | $98.94 | $96.65 | $2.29 | 3,999,888.0 | -0.68% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $105.9 | $89.83 | $16.11 | 81,810,188.0 | +0.76% |
| 2026-06 | $118.2 | $94.33 | $23.86 | 144,411,720.0 | -17.64% |
| 2026-05 | $131.4 | $109.4 | $21.96 | 116,571,207.0 | +2.54% |
| 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):