Stockscreener 앱 받기
452.00
1.95%
8.66
시간 외 거래:
453.40
1.40
+0.31%
Vaneck Semiconductor Etf 주식 (SMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-14 | $452.1 | $444.2 | $7.86 | 6,819,814.0 | +1.95% |
| 2026-04-13 | $443.6 | $433.6 | $10.04 | 6,519,985.0 | +1.48% |
| 2026-04-10 | $441.5 | $434.4 | $7.09 | 11,162,914.0 | +1.53% |
| 2026-04-09 | $430.6 | $422.6 | $8.02 | 5,979,754.0 | +1.75% |
| 2026-04-08 | $425.0 | $415.0 | $10.00 | 10,053,948.0 | +5.76% |
| 2026-04-07 | $400.1 | $389.6 | $10.45 | 6,466,579.0 | +0.99% |
| 2026-04-06 | $397.1 | $391.9 | $5.20 | 4,125,701.0 | +0.93% |
| 2026-04-02 | $393.5 | $378.0 | $15.50 | 8,436,045.0 | +0.09% |
| 2026-04-01 | $396.6 | $386.4 | $10.25 | 10,674,149.0 | +2.24% |
| 2026-03-31 | $383.5 | $368.1 | $15.40 | 13,760,840.0 | +5.76% |
| 2026-03-30 | $379.2 | $359.9 | $19.38 | 12,109,179.0 | -3.13% |
| 2026-03-27 | $381.3 | $373.0 | $8.30 | 11,712,141.0 | -1.73% |
| 2026-03-26 | $392.7 | $380.3 | $12.38 | 14,712,726.0 | -4.56% |
| 2026-03-25 | $402.5 | $395.7 | $6.76 | 7,332,219.0 | +1.12% |
| 2026-03-24 | $396.9 | $387.6 | $9.26 | 6,133,099.0 | +0.83% |
| 2026-03-23 | $399.3 | $389.4 | $9.84 | 12,753,815.0 | +1.72% |
| 2026-03-20 | $395.7 | $380.9 | $14.86 | 12,762,166.0 | -2.58% |
| 2026-03-19 | $397.5 | $381.4 | $16.09 | 12,624,778.0 | +0.32% |
| 2026-03-18 | $399.7 | $393.5 | $6.22 | 8,278,617.0 | -0.81% |
| 2026-03-17 | $397.6 | $393.2 | $4.39 | 6,632,996.0 | +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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $452.1 | $378.0 | $74.09 | 77,058,703.0 | +17.89% |
| 2026-03 | $407.4 | $359.9 | $47.50 | 240,174,914.0 | -5.65% |
| 2026-02 | $427.9 | $374.2 | $53.70 | 162,942,976.0 | +0.72% |
| 2026-01 | $420.6 | $368.8 | $51.77 | 141,980,253.0 | +12.03% |
Vaneck Semiconductor Etf 주식 (SMH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $375.6 | $338.1 | $37.53 | 112,902,643.0 | +3.13% |
| 2025-11 | $369.5 | $315.1 | $54.42 | 182,920,009.0 | -2.96% |
| 2025-10 | $372.8 | $324.1 | $48.67 | 184,216,465.0 | +11.23% |
| 2025-09 | $326.8 | $281.7 | $45.09 | 175,777,252.0 | +12.43% |
| 2025-08 | $303.0 | $279.2 | $23.79 | 153,916,855.0 | +0.52% |
| 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% |
0.17%
자본화:
|
볼륨(24시간):