Stockscreener 앱 받기
561.19
3.27%
-18.98
Vaneck Semiconductor Etf 주식 (SMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $578.5 | $556.5 | $22.03 | 19,013,084.0 | -3.27% |
| 2026-07-23 | $586.9 | $574.0 | $12.89 | 7,935,651.0 | -1.15% |
| 2026-07-22 | $592.0 | $571.4 | $20.66 | 5,066,136.0 | +0.48% |
| 2026-07-21 | $586.0 | $572.0 | $13.95 | 6,980,796.0 | +4.52% |
| 2026-07-20 | $572.8 | $557.2 | $15.53 | 6,885,865.0 | +0.41% |
| 2026-07-17 | $567.4 | $536.8 | $30.60 | 22,020,299.0 | -2.18% |
| 2026-07-16 | $581.8 | $564.5 | $17.39 | 12,071,961.0 | -3.70% |
| 2026-07-15 | $606.9 | $573.7 | $33.16 | 10,860,219.0 | -1.59% |
| 2026-07-14 | $608.9 | $590.4 | $18.51 | 7,428,752.0 | +2.51% |
| 2026-07-13 | $599.4 | $583.1 | $16.27 | 8,789,484.0 | -4.16% |
| 2026-07-10 | $615.0 | $595.8 | $19.21 | 6,575,096.0 | +0.54% |
| 2026-07-09 | $618.2 | $604.7 | $13.47 | 8,901,082.0 | +2.48% |
| 2026-07-08 | $595.0 | $575.0 | $19.96 | 9,367,783.0 | +1.99% |
| 2026-07-07 | $586.0 | $566.8 | $19.14 | 14,333,098.0 | -3.78% |
| 2026-07-06 | $618.2 | $604.0 | $14.16 | 9,748,241.0 | +2.03% |
| 2026-07-02 | $627.7 | $582.6 | $45.10 | 21,156,365.0 | -4.54% |
| 2026-07-01 | $639.9 | $618.6 | $21.27 | 12,964,361.0 | -5.40% |
| 2026-06-30 | $659.7 | $634.6 | $25.14 | 9,269,807.0 | +3.78% |
| 2026-06-29 | $633.3 | $596.2 | $37.09 | 10,261,207.0 | +3.33% |
| 2026-06-26 | $621.7 | $609.0 | $12.71 | 12,498,235.0 | -3.97% |
| 2026-06-25 | $650.0 | $613.9 | $36.10 | 14,814,701.0 | +2.90% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $639.9 | $536.8 | $103.1 | 209,111,357.0 | -14.44% |
| 2026-06 | $671.8 | $554.7 | $117.2 | 253,242,368.0 | +9.51% |
| 2026-05 | $612.3 | $501.1 | $111.1 | 199,752,168.0 | +18.20% |
| 2026-04 | $510.1 | $378.0 | $132.1 | 168,829,321.0 | +32.16% |
| 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% |
0.36%
0.42%
자본화:
|
볼륨(24시간):