VanEck Junior Gold Miners ETF【GDXJ】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
VanEck Junior Gold Miners ETF (GDXJ)
VanEck Junior Gold Miners ETF (GDXJ) 과거

VanEck Junior Gold Miners ETF (GDXJ)

50.63

0.68

( 1.36% )

업데이트: 05:46:25

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.55	-1.07463853068	51.18	52.91	48.965	3788050	50.91415861	SP
4	3.8	8.11445654495	46.83	52.91	46.64	3977037	50.72913917	SP
12	2.27	4.69396195203	48.36	52.91	41.85	3670146	47.79240444	SP
26	2.68	5.58915537018	47.95	55.58	41.85	4043031	48.34179318	SP
52	18.65	58.3176985616	31.98	55.58	31	4667260	44.47919081	SP
156	6.98	15.990836197	43.65	55.58	25.8001	5709783	38.40001399	SP
260	7.96	18.6547925943	42.67	65.9501	19.2	7085139	41.33655071	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740526200	49.95	-0.82	-1.62	50.5	50.685	48.965	3211752
1740439800	50.77	0.4	0.79	50.89	50.995	49.62	2680743
1740180600	50.37	-2.12	-4.04	52.245	52.35	50.24	6124584
1740094200	52.49	1.47	2.88	51.25	52.91	51.25	4138148
1740007800	51.02	-0.2	-0.39	51.18	51.23	50.625	2785023
1739921400	51.22	0.54	1.07	51.415	51.585	50.87	5321463
1739575800	50.68	-1.87	-3.56	52.66	52.84	50.565	4710576
1739489400	52.55	0.32	0.61	52.12	52.55	51.54	3803562
1739403000	52.23	0.89	1.73	51.06	52.6	50.9801	3463033
1739316600	51.34	-0.76	-1.46	51.662	52.07	51.34	3429496
1739230200	52.1	1.16	2.28	52.47	52.63	51.84	4874667
1738971000	50.94	-0.39	-0.76	51.6	52.09	50.9003	4368940
1738884600	51.33	-0.19	-0.37	51.38	51.4865	50.83	3302921
1738798200	51.52	1.25	2.49	50.76	52.185	50.7	4604959
1738711800	50.27	1.14	2.32	49.6	50.43	49.56	3009319
1738625400	49.13	0.76	1.57	48.65	49.895	48.41	5060525
1738366200	48.37	-0.83	-1.69	49.34	49.445	48.18	3492221
1738279800	49.2	1.83	3.86	48.353	49.76	48.25	4647004
1738193400	47.37	0.44	0.94	46.83	47.73	46.64	2534770
1738107000	46.93	0.7	1.51	46.425	47.08	46.215	2177846
1738020600	46.23	-1.4	-2.94	46.88	46.94	45.69	3974645
1737761400	47.63	0.55	1.17	47.68	47.88	47.43	4430526
1737675000	47.08	0	0.00	47.08	47.08	47.08	0
1737588600	47.08	0.03	0.06	47.38	47.8	46.73	2305994
1737502200	47.05	1.03	2.24	46.46	47.47	46.46	3021098
1737156600	46.02	0.22	0.48	45.63	46.36	45.22	3973288
1737070200	45.8	-0.29	-0.63	46.34	46.665	45.8	2176935
1736983800	46.09	0.24	0.52	46.63	46.63	45.37	3856254
1736897400	45.85	1.53	3.45	44.59	46.06	44.52	3712238
1736811000	44.32	-1	-2.21	44.7	44.71	43.95	4345126
1736551800	45.32	-0.03	-0.07	46.15	46.48	45.045	3266507
1736379000	45.35	1.01	2.28	44.81	45.42	44.605	3410471
1736292600	44.34	0.55	1.26	44.91	45.425	44.045	3029115
1736206200	43.79	-0.46	-1.04	44.22	44.7	43.73	2823467
1735947000	44.25	-0.58	-1.29	44.63	44.73	44.21	2717720
1735860600	44.83	2.08	4.87	43.47	44.91	43.46	4217487
1735687800	42.75	0.43	1.02	42.185	42.95	42.15	2143321
1735601400	42.32	-0.73	-1.70	42.57	42.745	41.85	3722657
1735342200	43.05	-0.5	-1.15	42.88	43.14	42.6	3066023
1735255800	43.55	0.28	0.65	43.59	43.765	43.23	2762101
1735077840	43.27	-0.21	-0.48	43.65	43.74	42.92	2274810
1734996600	43.48	-0.89	-2.01	43.15	43.5387	42.73	2951403
1734737400	44.37	0.34	0.77	44.26	45.08	44.14	4871970
1734651000	44.03	-0.22	-0.50	44.73	44.94	43.87	3711399
1734564600	44.25	-2.26	-4.86	46.37	46.47	44.1	5483593
1734478200	46.51	-0.16	-0.34	46.14	46.775	45.89	3004807
1734391800	46.67	-0.34	-0.72	47.24	47.36	46.6	3321183
1734132600	47.01	-1.37	-2.83	48.17	48.17	46.81	3978565
1734046200	48.38	-2.46	-4.84	49.36	49.565	48.355	5530560
1733959800	50.84	1.54	3.12	49.8	51.03	49.44	3777859
1733873400	49.3	0.04	0.08	49.83	50.28	49.24	3308554
1733787000	49.26	1.95	4.12	48.88	50.55	48.85	7443390
1733527800	47.31	-1.2	-2.47	48.21	48.28	47.135	2633568
1733441400	48.51	0.25	0.52	48.5	49.105	48.06	2740746
1733355000	48.26	-0.01	-0.02	48.36	48.85	48.12	2458943
1733268600	48.27	1.41	3.01	47.41	48.89	47.295	3585435
1733182200	46.86	-0.82	-1.72	47.63	47.68	46.7603	2635484
1732917840	47.68	0.51	1.08	47.77	48.06	47.52	2337511
1732750200	47.17	0.5	1.07	47.25	47.82	46.99	5074570
1732663800	46.67	-0.15	-0.32	46.89	46.99	46.42	2906938

VanEck Junior Gold Miner...

Auren Energia ON

BNP PARIBAS ISSUANCE

BANCO MERCANTIL PN

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관