Stockscreener 앱 받기
38.56
0.13%
0.04
Vaneck Merk Gold Etf 주식 (OUNZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $38.80 | $38.52 | $0.28 | 377,008.0 | +0.09% |
| 2025-10-31 | $38.78 | $38.25 | $0.53 | 1,325,979.0 | -0.57% |
| 2025-10-30 | $38.76 | $38.15 | $0.6073 | 1,440,452.0 | +1.97% |
| 2025-10-29 | $38.73 | $37.83 | $0.8999 | 2,246,422.0 | -0.34% |
| 2025-10-28 | $38.23 | $37.69 | $0.54 | 1,737,018.0 | -0.76% |
| 2025-10-27 | $38.88 | $38.24 | $0.6445 | 2,941,454.0 | -2.81% |
| 2025-10-24 | $39.83 | $39.46 | $0.37 | 1,934,032.0 | -0.30% |
| 2025-10-23 | $39.99 | $39.62 | $0.37 | 2,168,680.0 | +0.41% |
| 2025-10-22 | $39.60 | $38.62 | $0.985 | 3,957,211.0 | -0.18% |
| 2025-10-21 | $40.69 | $39.31 | $1.38 | 4,750,144.0 | -6.21% |
| 2025-10-20 | $42.19 | $41.34 | $0.85 | 1,361,828.0 | +3.64% |
| 2025-10-17 | $41.57 | $40.32 | $1.25 | 5,063,299.0 | -1.90% |
| 2025-10-16 | $41.53 | $40.76 | $0.7665 | 2,190,339.0 | +2.32% |
| 2025-10-15 | $40.57 | $40.25 | $0.32 | 946,660.0 | +1.65% |
| 2025-10-14 | $40.00 | $39.56 | $0.44 | 894,449.0 | +0.81% |
| 2025-10-13 | $39.64 | $39.31 | $0.33 | 515,378.0 | +2.41% |
| 2025-10-10 | $38.74 | $38.24 | $0.50 | 1,344,713.0 | +1.02% |
| 2025-10-09 | $39.05 | $37.98 | $1.07 | 2,133,730.0 | -1.85% |
| 2025-10-08 | $39.09 | $38.78 | $0.3099 | 982,078.0 | +1.62% |
| 2025-10-07 | $38.43 | $38.15 | $0.2771 | 721,749.0 | +0.52% |
| 2025-10-06 | $38.22 | $37.83 | $0.3851 | 896,314.0 | +1.92% |
Vaneck Merk Gold Etf 주식 (OUNZ) 연도별 가격 이력
이 심층 분석에서는 Vaneck Merk Gold Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OUNZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Merk Gold Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Merk Gold Etf 주식 (OUNZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $38.80 | $38.52 | $0.28 | 377,008.0 | +0.09% |
| 2025-10 | $42.19 | $36.79 | $5.40 | 41,998,145.0 | +3.58% |
| 2025-09 | $37.20 | $33.52 | $3.68 | 14,526,648.0 | +11.78% |
| 2025-08 | $33.27 | $31.93 | $1.34 | 13,925,997.0 | +4.95% |
| 2025-07 | $33.08 | $31.48 | $1.60 | 20,478,561.0 | -0.60% |
| 2025-06 | $33.22 | $31.36 | $1.86 | 21,728,303.0 | +0.41% |
| 2025-05 | $33.01 | $30.52 | $2.49 | 19,904,997.0 | +0.00% |
| 2025-04 | $33.23 | $28.52 | $4.71 | 27,456,602.0 | +5.37% |
| 2025-03 | $30.16 | $27.67 | $2.48 | 17,828,929.0 | +9.48% |
| 2025-02 | $28.47 | $27.13 | $1.34 | 20,778,126.0 | +1.77% |
| 2025-01 | $27.19 | $25.30 | $1.88 | 22,793,773.0 | +6.92% |
Vaneck Merk Gold Etf 주식 (OUNZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.26 | $24.95 | $1.31 | 21,483,965.0 | -2.06% |
| 2024-11 | $26.64 | $24.68 | $1.96 | 17,252,705.0 | -3.09% |
| 2024-10 | $26.93 | $25.14 | $1.79 | 23,093,632.0 | +4.37% |
| 2024-09 | $25.85 | $23.88 | $1.97 | 19,108,849.0 | +5.05% |
| 2024-08 | $24.45 | $22.99 | $1.46 | 23,468,208.0 | +2.11% |
| 2024-07 | $23.98 | $22.40 | $1.58 | 28,089,077.0 | +5.39% |
| 2024-06 | $22.98 | $22.09 | $0.89 | 19,061,866.0 | -0.18% |
| 2024-05 | $23.55 | $22.01 | $1.54 | 22,171,351.0 | +1.63% |
| 2024-04 | $23.50 | $21.55 | $1.95 | 31,804,920.0 | +3.07% |
| 2024-03 | $21.51 | $19.77 | $1.74 | 20,596,286.0 | +8.65% |
| 2024-02 | $19.98 | $19.18 | $0.79 | 19,391,146.0 | +0.46% |
| 2024-01 | $20.03 | $19.36 | $0.6699 | 22,323,473.0 | -1.40% |
Vaneck Merk Gold Etf 주식 (OUNZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.16 | $19.11 | $1.05 | 23,050,932.0 | +1.32% |
| 2023-11 | $19.83 | $18.70 | $1.13 | 25,042,424.0 | +2.52% |
| 2023-10 | $19.45 | $17.56 | $1.89 | 26,169,066.0 | +7.41% |
| 2023-09 | $18.89 | $17.87 | $1.02 | 20,882,432.0 | -4.74% |
| 2023-08 | $18.91 | $18.25 | $0.66 | 20,459,944.0 | -1.26% |
| 2023-07 | $19.22 | $18.43 | $0.7889 | 18,335,876.0 | +2.26% |
| 2023-06 | $19.20 | $18.33 | $0.8709 | 28,177,608.0 | -2.18% |
| 2023-05 | $19.95 | $18.78 | $1.16 | 24,478,668.0 | -1.37% |
| 2023-04 | $19.86 | $19.11 | $0.7451 | 40,993,123.0 | +0.94% |
| 2023-03 | $19.41 | $17.57 | $1.84 | 58,461,469.0 | +7.91% |
| 2023-02 | $18.94 | $17.53 | $1.41 | 24,753,101.0 | -5.30% |
| 2023-01 | $18.89 | $17.70 | $1.19 | 18,426,134.0 | +5.65% |
0.70%
0.52%
자본화:
|
볼륨(24시간):