Stockscreener 앱 받기
409.94
1.13%
-4.84
Vaneck Semiconductor Etf 주식 (SMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $420.0 | $405.3 | $14.76 | 9,705,126.0 | -1.15% |
| 2026-02-11 | $418.1 | $406.4 | $11.72 | 6,169,056.0 | +2.48% |
| 2026-02-10 | $408.8 | $401.8 | $6.97 | 5,427,011.0 | -0.46% |
| 2026-02-09 | $409.7 | $397.0 | $12.69 | 5,855,176.0 | +1.24% |
| 2026-02-06 | $403.1 | $387.2 | $15.89 | 13,355,003.0 | +5.40% |
| 2026-02-05 | $388.1 | $375.6 | $12.52 | 11,893,985.0 | -0.25% |
| 2026-02-04 | $396.7 | $374.2 | $22.47 | 16,765,070.0 | -3.94% |
| 2026-02-03 | $412.6 | $390.5 | $22.06 | 12,072,885.0 | -2.52% |
| 2026-02-02 | $412.0 | $398.4 | $13.61 | 5,876,936.0 | +1.12% |
| 2026-01-30 | $416.6 | $400.6 | $16.06 | 8,980,660.0 | -3.37% |
| 2026-01-29 | $420.6 | $403.2 | $17.43 | 9,303,184.0 | +0.21% |
| 2026-01-28 | $418.5 | $413.1 | $5.36 | 7,490,526.0 | +2.30% |
| 2026-01-27 | $409.4 | $402.2 | $7.19 | 6,051,158.0 | +2.11% |
| 2026-01-26 | $400.7 | $396.2 | $4.52 | 4,324,107.0 | -0.32% |
| 2026-01-23 | $403.1 | $397.5 | $5.56 | 5,834,123.0 | -0.68% |
| 2026-01-22 | $408.7 | $401.6 | $7.16 | 5,382,487.0 | +0.22% |
| 2026-01-21 | $405.9 | $393.4 | $12.51 | 8,705,259.0 | +2.96% |
| 2026-01-20 | $397.2 | $389.4 | $7.72 | 7,177,233.0 | -2.50% |
| 2026-01-16 | $405.3 | $398.4 | $6.89 | 5,475,570.0 | +1.00% |
| 2026-01-15 | $403.6 | $396.1 | $7.50 | 9,906,770.0 | +2.08% |
| 2026-01-14 | $389.3 | $383.8 | $5.53 | 6,635,568.0 | -0.81% |
| 2026-01-13 | $396.1 | $390.4 | $5.72 | 5,238,099.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $420.0 | $374.2 | $45.80 | 87,120,248.0 | +1.62% |
| 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% |
0.45%
자본화:
|
볼륨(24시간):