Stockscreener 앱 받기
80.92
1.44%
1.15
Vaneck Steel Etf 주식 (SLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $81.08 | $79.93 | $1.15 | 25,944.0 | +1.60% |
| 2025-11-25 | $79.85 | $78.12 | $1.73 | 30,223.0 | +2.31% |
| 2025-11-24 | $78.05 | $77.17 | $0.88 | 22,522.0 | +0.79% |
| 2025-11-21 | $77.43 | $75.35 | $2.08 | 24,138.0 | +2.03% |
| 2025-11-20 | $78.22 | $75.75 | $2.46 | 19,544.0 | -1.57% |
| 2025-11-19 | $77.95 | $77.03 | $0.921 | 10,948.0 | -0.28% |
| 2025-11-18 | $77.72 | $76.56 | $1.16 | 17,490.0 | -0.19% |
| 2025-11-17 | $79.31 | $77.40 | $1.91 | 25,206.0 | -1.84% |
| 2025-11-14 | $79.51 | $77.34 | $2.17 | 100,267.0 | +0.02% |
| 2025-11-13 | $80.35 | $78.38 | $1.97 | 19,037.0 | -1.77% |
| 2025-11-12 | $80.65 | $78.69 | $1.96 | 23,886.0 | +2.29% |
| 2025-11-11 | $78.87 | $78.43 | $0.44 | 8,666.0 | +0.04% |
| 2025-11-10 | $79.11 | $77.66 | $1.45 | 29,676.0 | +0.50% |
| 2025-11-07 | $78.28 | $77.02 | $1.26 | 58,355.0 | +0.68% |
| 2025-11-06 | $78.49 | $77.41 | $1.08 | 27,370.0 | +0.47% |
| 2025-11-05 | $77.65 | $76.38 | $1.27 | 74,388.0 | +1.19% |
| 2025-11-04 | $77.43 | $76.24 | $1.19 | 142,330.0 | -3.42% |
| 2025-11-03 | $79.41 | $78.17 | $1.24 | 23,850.0 | -0.53% |
| 2025-10-31 | $79.73 | $78.83 | $0.9013 | 16,774.0 | +0.52% |
| 2025-10-30 | $79.85 | $78.95 | $0.8967 | 34,733.0 | -1.94% |
| 2025-10-29 | $81.22 | $80.00 | $1.22 | 29,363.0 | +0.84% |
| 2025-10-28 | $80.35 | $78.92 | $1.43 | 35,224.0 | +1.17% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $81.08 | $75.35 | $5.73 | 683,840.0 | +2.13% |
| 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% |
Vaneck Steel Etf 주식 (SLX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $75.00 | $68.37 | $6.63 | 381,158.0 | +5.46% |
| 2023-11 | $69.95 | $62.70 | $7.25 | 247,453.0 | +11.63% |
| 2023-10 | $65.60 | $59.71 | $5.89 | 216,484.0 | -4.45% |
| 2023-09 | $68.63 | $64.07 | $4.56 | 246,925.0 | -2.66% |
| 2023-08 | $69.93 | $64.41 | $5.52 | 344,600.0 | -4.68% |
| 2023-07 | $71.42 | $61.64 | $9.78 | 397,871.0 | +10.49% |
| 2023-06 | $64.16 | $56.03 | $8.13 | 470,375.0 | +14.95% |
| 2023-05 | $60.95 | $55.19 | $5.76 | 486,284.0 | -8.56% |
| 2023-04 | $64.67 | $59.20 | $5.47 | 358,739.0 | -4.53% |
| 2023-03 | $70.38 | $58.31 | $12.07 | 1,492,295.0 | -3.45% |
| 2023-02 | $69.18 | $63.63 | $5.55 | 771,565.0 | -2.90% |
| 2023-01 | $68.76 | $56.78 | $11.98 | 845,564.0 | +17.55% |
0.78%
자본화:
|
볼륨(24시간):