VanEck Investments Limited【GDX】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
호주
ASX
VanEck Investments Limited (GDX)
VanEck Investments Limited (GDX) 과거

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734671700	54.69	-0.76	-1.37	54.06	54.96	54.06	28912
1734585300	55.45	-1.4	-2.46	54.69	55.84	54.22	119028
1734498900	56.85	-0.11	-0.19	56.84	57.18	56.82	26835
1734412500	56.96	-0.5	-0.87	57	57.14	56.85	13768
1734326100	57.46	-1.61	-2.73	57.88	57.88	57.4	34049
1734066900	59.07	-1.51	-2.49	59.35	59.35	58.71	27885
1733980500	60.58	0.76	1.27	60.49	61.3	60.45	33699
1733894100	59.82	0.32	0.54	59.5	59.86	58.66	29874
1733807700	59.5	1.79	3.10	58.23	59.5	58.23	22477
1733721300	57.71	-0.71	-1.22	58.76	58.76	57.5	19021
1733462100	58.42	0.14	0.24	58.2	58.58	57.66	27053
1733375700	58.28	-0.28	-0.48	59	59	58.23	26380
1733289300	58.56	1.92	3.39	57.2	58.7	57.2	36756
1733202900	56.64	0.12	0.21	56.61	56.9	56.5	17203
1733116500	56.52	-1.37	-2.37	57.75	57.75	56.38	19819
1732857300	57.89	0.8	1.40	57.1	58.05	57.1	18726
1732770900	57.09	-0.76	-1.31	57.69	57.71	56.75	57735
1732684500	57.85	0.93	1.63	57.25	58	57.01	41896
1732598100	56.92	-0.65	-1.13	57.01	57.44	56.52	39340
1732511700	57.57	-1.09	-1.86	59.87	59.87	57.34	66481
1732252500	58.66	0.61	1.05	58.44	59.06	58.12	23864
1732166100	58.05	0.1	0.17	58.05	58.41	57.5	63443
1732079700	57.95	0.47	0.82	57.63	58.24	57.63	134013
1731993300	57.48	1.8	3.23	56.52	57.51	56.52	101553
1731906900	55.68	0.68	1.24	54.9	55.71	54.41	24093
1731647700	55	0.75	1.38	54.74	55.55	54.51	37915
1731561300	54.25	-1.04	-1.88	54.9	54.93	54.13	58731
1731474900	55.29	-0.35	-0.63	55.25	55.53	54.82	38494
1731388500	55.64	-2.85	-4.87	55.79	55.79	55.23	60677
1731302100	58.49	-0.35	-0.59	59.26	59.3	58.41	47251
1731042900	58.84	1.1	1.91	59	59.37	58.84	38255
1730956500	57.74	-2.99	-4.92	59.65	59.65	57.73	228709
1730870100	60.73	0.45	0.75	60.49	61.26	60.39	31712
1730783700	60.28	-0.31	-0.51	60.63	60.63	60.15	24730
1730697300	60.59	-0.86	-1.40	60.99	60.99	60.49	20128
1730438100	61.45	-1.44	-2.29	61.8	61.8	61.155	34523
1730351700	62.89	-1.28	-1.99	63.5	63.5	62.87	91682
1730265300	64.17	0.75	1.18	63.58	64.489999	63.58	29111
1730178900	63.42	1.1	1.77	62.36	63.47	62.36	40241
1730092500	62.32	-0.89	-1.41	63	63.35	62.15	37452
1729833300	63.21	-1.67	-2.57	64.04	64.04	62.67	59981
1729746900	64.879999	-1.03	-1.56	65.3	65.3	64.53	51686
1729660500	65.91	0.79	1.21	65.599999	65.959999	65.41	65553
1729574100	65.12	0.26	0.40	65	65.19	64.87	31570
1729487700	64.86	2.56	4.11	63.91	64.86	63.91	97547
1729228500	62.3	1.17	1.91	61.52	62.34	61.52	51717
1729142100	61.13	0.23	0.38	61.3	61.53	61.02	19628
1729055700	60.9	1.64	2.77	60.01	60.91	60.01	40159
1728969300	59.26	-0.09	-0.15	59.63	59.68	59.26	22684
1728882900	59.35	0.19	0.32	59.05	59.35	58.56	35366
1728623700	59.16	1.55	2.69	58.62	59.27	58.62	84820
1728537300	57.61	0.36	0.63	57.32	57.76	57.32	16061
1728450900	57.25	-0.27	-0.47	57.6	57.77	57.25	22626
1728364500	57.52	-0.21	-0.36	58.1	58.1	57.29	17274
1728278100	57.73	-0.44	-0.76	58.05	58.14	57.68	19781
1728022500	58.17	-0.11	-0.19	57.85	58.17	57.5	15393
1727936100	58.28	-0.11	-0.19	58.5	58.65	58.06	21945
1727849700	58.39	0.84	1.46	59.47	59.47	58.08	36100
1727763300	57.55	-0.91	-1.56	57.9	57.9	56.81	45753
1727676900	58.46	-1.42	-2.37	59.22	59.58	58	27784
1727417700	59.88	-0.36	-0.60	60.45	60.45	59.83	21703
1727331300	60.24	0.91	1.53	59.89	60.39	59.88	28997
1727244900	59.33	0.43	0.73	59.43	59.86	59.32	42447
1727158500	58.9	-0.21	-0.36	58.95	59.28	58.74	20130
1727072100	59.11	0.76	1.30	59.13	59.4	58.97	25438

VanEck Investments

Saratoga Investment

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관