Stockscreener 앱 받기
102.45
0.68%
0.69
Vaneck Steel Etf 주식 (SLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $104.0 | $102.0 | $2.06 | 10,030.0 | +0.68% |
| 2026-10-15 | $102.0 | $100.7 | $1.35 | 7,788.0 | -0.68% |
| 2026-10-14 | $102.7 | $102.2 | $0.56 | 11,594.0 | -0.55% |
| 2026-10-13 | $103.3 | $102.6 | $0.71 | 9,188.0 | -0.07% |
| 2026-10-12 | $103.8 | $102.6 | $1.25 | 10,670.0 | -0.67% |
| 2026-10-09 | $103.8 | $102.2 | $1.64 | 6,954.0 | +1.81% |
| 2026-10-08 | $102.3 | $101.3 | $1.06 | 4,416.0 | -0.46% |
| 2026-10-07 | $102.9 | $102.1 | $0.77 | 6,423.0 | -2.48% |
| 2026-10-06 | $105.7 | $104.7 | $1.00 | 9,236.0 | -0.08% |
| 2026-10-05 | $105.8 | $103.6 | $2.28 | 16,368.0 | +1.54% |
| 2026-10-02 | $103.7 | $102.3 | $1.36 | 7,974.0 | +1.69% |
| 2026-10-01 | $102.2 | $100.9 | $1.34 | 9,441.0 | -0.44% |
| 2026-09-30 | $103.5 | $102.2 | $1.25 | 15,816.0 | -0.24% |
| 2026-09-29 | $103.3 | $101.8 | $1.50 | 16,943.0 | -1.51% |
| 2026-09-28 | $104.2 | $103.8 | $0.43 | 20,037.0 | -0.69% |
| 2026-09-25 | $104.9 | $104.0 | $0.915 | 9,945.0 | -0.03% |
| 2026-09-24 | $104.9 | $104.5 | $0.345 | 7,271.0 | +0.03% |
| 2026-09-23 | $106.5 | $104.7 | $1.79 | 11,218.0 | -1.81% |
| 2026-09-22 | $107.1 | $105.8 | $1.27 | 21,942.0 | +0.61% |
| 2026-09-21 | $106.8 | $105.4 | $1.39 | 13,937.0 | -0.01% |
| 2026-09-18 | $107.3 | $105.5 | $1.81 | 14,014.0 | -2.10% |
Vaneck Steel Etf 주식 (SLX) 연도별 가격 이력
이 심층 분석에서는 Vaneck Steel Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SLX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Steel Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Steel Etf 주식 (SLX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $105.8 | $100.7 | $5.20 | 110,082.0 | +0.18% |
| 2026-09 | $112.0 | $101.8 | $10.25 | 265,692.0 | -5.32% |
| 2026-08 | $111.0 | $103.7 | $7.23 | 430,144.0 | +2.45% |
| 2026-07 | $106.5 | $96.20 | $10.34 | 621,117.0 | +7.13% |
| 2026-06 | $114.0 | $98.31 | $15.69 | 1,617,415.0 | -11.23% |
| 2026-05 | $111.5 | $101.9 | $9.55 | 1,358,024.0 | +7.19% |
| 2026-04 | $103.8 | $91.37 | $12.39 | 476,507.0 | +12.65% |
| 2026-03 | $101.0 | $85.14 | $15.81 | 1,469,386.0 | -9.17% |
| 2026-02 | $103.0 | $93.88 | $9.12 | 1,010,511.0 | +7.52% |
| 2026-01 | $98.24 | $85.72 | $12.52 | 1,272,480.0 | +10.78% |
Vaneck Steel Etf 주식 (SLX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $86.40 | $80.83 | $5.57 | 999,249.0 | +5.50% |
| 2025-11 | $81.39 | $75.35 | $6.04 | 707,791.0 | +1.89% |
| 2025-10 | $81.22 | $71.82 | $9.40 | 839,364.0 | +9.49% |
| 2025-09 | $73.52 | $69.12 | $4.40 | 503,592.0 | +1.95% |
| 2025-08 | $71.58 | $66.69 | $4.89 | 374,940.0 | +4.46% |
| 2025-07 | $74.16 | $65.83 | $8.33 | 740,453.0 | +2.87% |
| 2025-06 | $66.71 | $62.84 | $3.86 | 293,992.0 | +6.93% |
| 2025-05 | $64.08 | $60.36 | $3.72 | 229,999.0 | +2.90% |
| 2025-04 | $61.97 | $51.69 | $10.28 | 257,264.0 | -2.23% |
| 2025-03 | $64.89 | $59.90 | $4.99 | 323,783.0 | -1.19% |
| 2025-02 | $65.03 | $59.60 | $5.43 | 284,194.0 | +2.18% |
| 2025-01 | $62.12 | $57.31 | $4.81 | 242,601.0 | +4.19% |
Vaneck Steel Etf 주식 (SLX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $71.50 | $57.58 | $13.92 | 218,356.0 | -18.72% |
| 2024-11 | $74.33 | $67.19 | $7.14 | 186,371.0 | +6.16% |
| 2024-10 | $71.31 | $66.35 | $4.96 | 210,464.0 | -4.61% |
| 2024-09 | $71.54 | $60.80 | $10.74 | 216,397.0 | +5.74% |
| 2024-08 | $69.76 | $62.12 | $7.64 | 187,424.0 | -5.02% |
| 2024-07 | $71.00 | $66.18 | $4.82 | 171,175.0 | +5.25% |
| 2024-06 | $71.27 | $64.68 | $6.59 | 183,615.0 | -6.59% |
| 2024-05 | $73.29 | $69.20 | $4.09 | 191,666.0 | +3.60% |
| 2024-04 | $74.26 | $67.89 | $6.37 | 310,424.0 | -5.21% |
| 2024-03 | $72.71 | $68.10 | $4.61 | 495,425.0 | +2.83% |
| 2024-02 | $71.73 | $67.65 | $4.08 | 323,858.0 | +1.73% |
| 2024-01 | $73.89 | $67.51 | $6.38 | 387,197.0 | -5.88% |
0.48%
0.34%
자본화:
|
볼륨(24시간):