Stockscreener 앱 받기
293.53
0.83%
2.41
시장 영업 전:
292.24
-1.29
-0.44%
Vaneck Semiconductor Etf 주식 (SMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $293.9 | $290.6 | $3.27 | 5,106,443.0 | +0.83% |
| 2025-08-07 | $294.7 | $288.6 | $6.09 | 7,954,387.0 | +1.57% |
| 2025-08-06 | $287.2 | $282.8 | $4.46 | 5,888,378.0 | -0.17% |
| 2025-08-05 | $291.3 | $284.2 | $7.12 | 6,895,020.0 | -1.06% |
| 2025-08-04 | $290.3 | $285.2 | $5.10 | 5,288,399.0 | +2.20% |
| 2025-08-01 | $286.9 | $279.2 | $7.75 | 13,973,339.0 | -1.67% |
| 2025-07-31 | $294.9 | $286.1 | $8.87 | 9,879,455.0 | -2.52% |
| 2025-07-30 | $297.4 | $293.6 | $3.79 | 7,866,770.0 | +1.15% |
| 2025-07-29 | $296.7 | $291.5 | $5.25 | 6,942,517.0 | +0.51% |
| 2025-07-28 | $291.6 | $289.3 | $2.28 | 5,630,031.0 | +1.36% |
| 2025-07-25 | $288.0 | $285.1 | $2.98 | 3,968,058.0 | -0.11% |
| 2025-07-24 | $288.3 | $284.9 | $3.35 | 5,886,477.0 | +0.42% |
| 2025-07-23 | $286.7 | $285.0 | $1.64 | 2,787,523.0 | +0.43% |
| 2025-07-22 | $289.8 | $282.1 | $7.72 | 11,215,028.0 | -1.77% |
| 2025-07-21 | $293.5 | $290.4 | $3.13 | 5,876,177.0 | +0.07% |
| 2025-07-18 | $293.3 | $289.3 | $4.00 | 5,511,018.0 | -0.48% |
| 2025-07-17 | $292.6 | $288.0 | $4.58 | 6,943,985.0 | +0.84% |
| 2025-07-16 | $289.6 | $283.1 | $6.44 | 10,022,203.0 | -0.52% |
| 2025-07-15 | $293.2 | $290.1 | $3.12 | 9,789,955.0 | +1.92% |
| 2025-07-14 | $286.5 | $281.7 | $4.78 | 7,363,948.0 | -0.75% |
Vaneck Semiconductor Etf 주식 (SMH) 연도별 가격 이력
이 심층 분석에서는 Vaneck Semiconductor Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Semiconductor Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Semiconductor Etf 주식 (SMH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $294.7 | $279.2 | $15.52 | 50,212,409.0 | +1.64% |
| 2025-07 | $297.4 | $272.2 | $25.22 | 156,479,459.0 | +3.55% |
| 2025-06 | $280.5 | $239.0 | $41.54 | 166,691,634.0 | +16.32% |
| 2025-05 | $249.4 | $212.1 | $37.33 | 141,085,137.0 | +13.48% |
| 2025-04 | $216.6 | $170.1 | $46.50 | 234,762,014.0 | -0.09% |
| 2025-03 | $235.4 | $204.5 | $30.86 | 143,009,179.0 | -9.15% |
| 2025-02 | $259.6 | $225.6 | $34.00 | 110,894,413.0 | -4.45% |
| 2025-01 | $269.7 | $232.2 | $37.42 | 143,894,250.0 | +0.60% |
Vaneck Semiconductor Etf 주식 (SMH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $254.5 | $236.5 | $17.93 | 101,150,729.0 | +1.04% |
| 2024-11 | $261.9 | $234.2 | $27.71 | 118,715,315.0 | +0.19% |
| 2024-10 | $262.3 | $237.0 | $25.26 | 126,581,454.0 | -1.54% |
| 2024-09 | $256.0 | $213.6 | $42.42 | 155,950,069.0 | +0.82% |
| 2024-08 | $253.3 | $200.5 | $52.83 | 206,600,073.0 | -1.43% |
| 2024-07 | $283.1 | $228.3 | $54.74 | 200,283,462.0 | -5.26% |
| 2024-06 | $279.6 | $239.0 | $40.55 | 148,387,393.0 | +8.41% |
| 2024-05 | $250.8 | $206.1 | $44.74 | 148,105,716.0 | +12.33% |
| 2024-04 | $230.9 | $198.4 | $32.51 | 166,709,216.0 | -4.84% |
| 2024-03 | $239.1 | $212.8 | $26.32 | 202,665,572.0 | +6.15% |
| 2024-02 | $213.4 | $185.1 | $28.31 | 161,225,053.0 | +14.03% |
| 2024-01 | $195.9 | $164.0 | $31.93 | 182,436,436.0 | +6.29% |
Vaneck Semiconductor Etf 주식 (SMH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $176.8 | $156.6 | $20.19 | 131,116,196.0 | +8.97% |
| 2023-11 | $165.4 | $139.1 | $26.38 | 164,960,139.0 | +15.49% |
| 2023-10 | $154.1 | $136.1 | $17.96 | 217,127,149.0 | -4.16% |
| 2023-09 | $157.6 | $139.8 | $17.87 | 143,150,338.0 | -7.19% |
| 2023-08 | $160.9 | $143.3 | $17.54 | 190,818,234.0 | -2.74% |
| 2023-07 | $161.2 | $147.2 | $14.01 | 132,792,585.0 | +5.50% |
| 2023-06 | $155.9 | $143.0 | $12.96 | 135,164,035.0 | +5.49% |
| 2023-05 | $250.4 | $120.9 | $129.4 | 143,040,591.0 | -41.63% |
| 2023-04 | $262.8 | $237.1 | $25.69 | 64,183,643.0 | -6.06% |
| 2023-03 | $263.6 | $237.1 | $26.50 | 62,826,863.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):