Stockscreener 앱 받기
217.61
0.65%
-1.42
시간 외 거래:
217.39
-0.22
-0.10%
Vaneck Semiconductor Etf 주식 (SMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $219.6 | $216.9 | $2.70 | 4,456,487.0 | -0.65% |
| 2025-05-02 | $220.9 | $217.2 | $3.68 | 6,517,079.0 | +3.17% |
| 2025-05-01 | $216.5 | $212.1 | $4.42 | 6,807,906.0 | +0.48% |
| 2025-04-30 | $211.7 | $203.9 | $7.85 | 5,882,944.0 | +0.47% |
| 2025-04-29 | $212.2 | $208.5 | $3.73 | 4,479,783.0 | -0.17% |
| 2025-04-28 | $212.2 | $206.4 | $5.81 | 5,798,550.0 | -0.62% |
| 2025-04-25 | $213.3 | $206.5 | $6.79 | 7,479,839.0 | +1.44% |
| 2025-04-24 | $209.3 | $202.2 | $7.10 | 9,579,779.0 | +5.06% |
| 2025-04-23 | $203.1 | $198.1 | $5.01 | 11,357,071.0 | +3.65% |
| 2025-04-22 | $193.3 | $189.0 | $4.34 | 7,113,420.0 | +2.17% |
| 2025-04-21 | $189.4 | $184.4 | $4.99 | 9,453,875.0 | -2.44% |
| 2025-04-17 | $196.0 | $191.0 | $5.00 | 6,955,158.0 | -0.94% |
| 2025-04-16 | $196.8 | $188.5 | $8.23 | 12,868,171.0 | -4.22% |
| 2025-04-15 | $205.1 | $201.9 | $3.20 | 4,929,399.0 | +0.65% |
| 2025-04-14 | $206.8 | $198.8 | $8.01 | 9,733,814.0 | +0.15% |
| 2025-04-11 | $201.9 | $193.7 | $8.24 | 10,140,995.0 | +2.60% |
| 2025-04-10 | $202.5 | $189.0 | $13.46 | 18,286,086.0 | -6.93% |
| 2025-04-09 | $212.8 | $180.3 | $32.54 | 22,019,722.0 | +17.16% |
| 2025-04-08 | $195.5 | $176.1 | $19.46 | 14,216,878.0 | -2.68% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $220.9 | $212.1 | $8.81 | 22,237,959.0 | +3.00% |
| 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% |
0.51%
0.17%
자본화:
|
볼륨(24시간):