Stockscreener 앱 받기
112.58
1.50%
-1.72
시간 외 거래:
112.40
-0.18
-0.16%
Vaneck Junior Gold Miners Etf 주식 (GDXJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $115.9 | $110.8 | $5.10 | 4,482,032.0 | -1.50% |
| 2025-12-12 | $118.3 | $112.0 | $6.24 | 5,271,675.0 | -0.50% |
| 2025-12-11 | $116.7 | $110.8 | $5.94 | 6,040,736.0 | +3.59% |
| 2025-12-10 | $111.7 | $106.7 | $4.99 | 5,288,635.0 | +1.83% |
| 2025-12-09 | $109.2 | $104.8 | $4.39 | 4,739,829.0 | +4.22% |
| 2025-12-08 | $107.2 | $104.4 | $2.78 | 3,313,563.0 | -2.05% |
| 2025-12-05 | $110.4 | $106.3 | $4.09 | 3,449,807.0 | -0.28% |
| 2025-12-04 | $107.1 | $105.0 | $2.08 | 2,078,194.0 | +0.22% |
| 2025-12-03 | $109.2 | $106.5 | $2.66 | 4,546,738.0 | -0.50% |
| 2025-12-02 | $108.7 | $104.1 | $4.60 | 4,626,590.0 | -0.91% |
| 2025-12-01 | $110.4 | $107.4 | $3.07 | 3,922,693.0 | -0.92% |
| 2025-11-28 | $109.4 | $106.3 | $3.10 | 4,427,006.0 | +3.75% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $118.3 | $104.1 | $14.21 | 52,242,524.0 | +3.02% |
| 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% |
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% |
0.38%
0.49%
자본화:
|
볼륨(24시간):