Stockscreener 앱 받기
623.97
1.29%
7.97
시간 외 거래:
636.00
12.03
+1.93%
Vaneck Semiconductor Etf 주식 (SMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $643.5 | $623.1 | $20.37 | 10,560,049.0 | +1.29% |
| 2026-06-16 | $648.3 | $616.0 | $32.31 | 10,882,053.0 | -4.81% |
| 2026-06-15 | $649.2 | $639.2 | $9.99 | 9,439,786.0 | +4.38% |
| 2026-06-12 | $624.6 | $602.2 | $22.41 | 8,868,109.0 | +1.72% |
| 2026-06-11 | $611.6 | $581.6 | $30.01 | 12,124,718.0 | +6.75% |
| 2026-06-10 | $598.7 | $568.3 | $30.44 | 12,988,535.0 | -3.40% |
| 2026-06-09 | $613.7 | $554.7 | $59.03 | 20,184,778.0 | -1.20% |
| 2026-06-08 | $606.2 | $588.5 | $17.66 | 13,317,878.0 | +5.00% |
| 2026-06-05 | $607.0 | $569.7 | $37.31 | 21,856,693.0 | -9.22% |
| 2026-06-04 | $634.8 | $604.6 | $30.17 | 10,250,197.0 | -1.63% |
| 2026-06-03 | $642.8 | $623.9 | $18.86 | 10,010,717.0 | +0.90% |
| 2026-06-02 | $632.6 | $614.5 | $18.11 | 7,991,940.0 | +4.01% |
| 2026-06-01 | $613.4 | $593.1 | $20.34 | 8,584,779.0 | +1.48% |
| 2026-05-29 | $611.8 | $597.1 | $14.67 | 7,582,812.0 | -0.15% |
| 2026-05-28 | $604.7 | $587.3 | $17.43 | 7,549,202.0 | +0.73% |
| 2026-05-27 | $612.3 | $584.9 | $27.37 | 11,127,223.0 | -1.10% |
| 2026-05-26 | $604.0 | $589.1 | $14.87 | 9,920,382.0 | +4.48% |
| 2026-05-22 | $582.5 | $572.9 | $9.64 | 7,441,581.0 | +1.49% |
| 2026-05-21 | $570.6 | $557.6 | $12.98 | 7,925,693.0 | +0.57% |
| 2026-05-20 | $564.7 | $551.6 | $13.07 | 8,750,589.0 | +3.81% |
| 2026-05-19 | $553.3 | $527.9 | $25.47 | 11,869,182.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $649.2 | $554.7 | $94.58 | 167,620,281.0 | +4.18% |
| 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% |
0.89%
자본화:
|
볼륨(24시간):