Stockscreener 앱 받기
103.94
5.76%
5.66
Vaneck Gold Miners Etf 주식 (GDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $104.1 | $99.53 | $4.61 | 31,741,747.0 | +5.76% |
| 2026-02-12 | $105.8 | $98.13 | $7.66 | 43,339,827.0 | -7.26% |
| 2026-02-11 | $106.5 | $102.5 | $3.98 | 22,527,686.0 | +2.87% |
| 2026-02-10 | $103.8 | $101.8 | $1.95 | 15,371,643.0 | +0.12% |
| 2026-02-09 | $103.1 | $98.51 | $4.57 | 26,928,755.0 | +5.65% |
| 2026-02-06 | $97.93 | $94.98 | $2.95 | 24,790,777.0 | +5.35% |
| 2026-02-05 | $97.20 | $92.28 | $4.92 | 39,190,484.0 | -6.34% |
| 2026-02-04 | $101.1 | $94.94 | $6.18 | 30,171,607.0 | +0.49% |
| 2026-02-03 | $99.99 | $95.66 | $4.33 | 43,551,302.0 | +4.28% |
| 2026-02-02 | $96.87 | $92.00 | $4.87 | 35,193,125.0 | -0.01% |
| 2026-01-30 | $101.9 | $93.12 | $8.76 | 102,728,461.0 | -12.76% |
| 2026-01-29 | $113.5 | $104.7 | $8.85 | 66,495,504.0 | -3.73% |
| 2026-01-28 | $112.2 | $109.0 | $3.23 | 31,003,692.0 | +2.63% |
| 2026-01-27 | $109.4 | $103.9 | $5.50 | 30,450,257.0 | +1.68% |
| 2026-01-26 | $112.5 | $107.5 | $5.09 | 38,653,437.0 | +0.43% |
| 2026-01-23 | $107.6 | $104.8 | $2.77 | 19,586,338.0 | +1.76% |
| 2026-01-22 | $105.8 | $101.0 | $4.78 | 30,251,676.0 | +3.83% |
| 2026-01-21 | $105.3 | $100.6 | $4.77 | 34,761,203.0 | -1.45% |
| 2026-01-20 | $103.0 | $100.9 | $2.12 | 32,780,705.0 | +5.70% |
| 2026-01-16 | $97.34 | $94.44 | $2.90 | 19,491,524.0 | +0.13% |
| 2026-01-15 | $97.83 | $95.32 | $2.51 | 13,901,348.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $106.5 | $92.00 | $14.47 | 344,548,700.0 | +10.34% |
| 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% |
0.74%
0.47%
자본화:
|
볼륨(24시간):