Stockscreener 앱 받기
56.49
0.29%
0.1784
시간 외 거래:
56.49
Vaneck Fabless Semiconductor Etf 주식 (SMHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-09 | $57.05 | $56.14 | $0.91 | 18,548.0 | +0.32% |
| 2026-09-08 | $57.05 | $56.18 | $0.865 | 28,281.0 | +0.50% |
| 2026-09-04 | $56.16 | $55.45 | $0.71 | 36,304.0 | +2.03% |
| 2026-09-03 | $55.06 | $53.70 | $1.36 | 35,186.0 | +0.05% |
| 2026-09-02 | $55.06 | $54.06 | $1.00 | 28,009.0 | +0.98% |
| 2026-09-01 | $54.68 | $53.90 | $0.7765 | 69,791.0 | -2.36% |
| 2026-08-31 | $55.67 | $55.15 | $0.52 | 41,523.0 | +0.92% |
| 2026-08-28 | $57.03 | $55.06 | $1.97 | 32,844.0 | -3.80% |
| 2026-08-27 | $57.35 | $56.61 | $0.74 | 69,530.0 | +3.72% |
| 2026-08-26 | $55.46 | $54.69 | $0.775 | 42,785.0 | +0.67% |
| 2026-08-25 | $55.15 | $54.45 | $0.70 | 44,006.0 | +2.14% |
| 2026-08-24 | $54.78 | $53.54 | $1.24 | 50,639.0 | -2.93% |
| 2026-08-21 | $56.02 | $54.97 | $1.06 | 26,844.0 | -0.12% |
| 2026-08-20 | $55.84 | $55.15 | $0.69 | 55,939.0 | +0.13% |
| 2026-08-19 | $57.14 | $54.95 | $2.19 | 39,060.0 | -2.12% |
| 2026-08-18 | $57.68 | $56.15 | $1.53 | 53,131.0 | -4.58% |
| 2026-08-17 | $60.20 | $59.25 | $0.95 | 54,604.0 | +0.49% |
| 2026-08-14 | $59.15 | $58.36 | $0.7901 | 35,447.0 | +0.12% |
| 2026-08-13 | $59.79 | $58.74 | $1.05 | 57,148.0 | +0.24% |
| 2026-08-12 | $59.51 | $58.80 | $0.71 | 71,791.0 | +1.87% |
| 2026-08-11 | $58.73 | $57.45 | $1.28 | 37,502.0 | -0.51% |
Vaneck Fabless Semiconductor Etf 주식 (SMHX) 연도별 가격 이력
이 심층 분석에서는 Vaneck Fabless Semiconductor Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMHX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Fabless Semiconductor Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Fabless Semiconductor Etf 주식 (SMHX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $57.05 | $53.70 | $3.35 | 216,119.0 | +1.47% |
| 2026-08 | $60.27 | $53.25 | $7.02 | 1,127,264.0 | +1.51% |
| 2026-07 | $62.79 | $50.92 | $11.87 | 2,312,787.0 | -14.16% |
| 2026-06 | $68.36 | $56.38 | $11.98 | 4,056,373.0 | +2.40% |
| 2026-05 | $63.57 | $50.28 | $13.29 | 2,284,882.0 | +22.50% |
| 2026-04 | $52.00 | $36.62 | $15.38 | 1,938,840.0 | +36.85% |
| 2026-03 | $39.03 | $34.74 | $4.29 | 1,740,694.0 | -3.11% |
| 2026-02 | $40.98 | $36.76 | $4.22 | 1,478,931.0 | -1.74% |
| 2026-01 | $41.00 | $38.37 | $2.63 | 2,069,628.0 | +2.79% |
Vaneck Fabless Semiconductor Etf 주식 (SMHX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.90 | $36.34 | $4.55 | 2,360,210.0 | +0.36% |
| 2025-11 | $41.92 | $34.53 | $7.38 | 2,909,556.0 | -7.29% |
| 2025-10 | $42.60 | $37.38 | $5.22 | 4,978,982.0 | +7.97% |
| 2025-09 | $38.95 | $34.03 | $4.92 | 5,048,300.0 | +8.83% |
| 2025-08 | $36.53 | $32.70 | $3.83 | 4,637,193.0 | +3.27% |
| 2025-07 | $34.99 | $30.44 | $4.55 | 1,172,457.0 | +8.71% |
| 2025-06 | $31.55 | $27.14 | $4.41 | 739,846.0 | +15.27% |
| 2025-05 | $28.50 | $23.98 | $4.52 | 919,431.0 | +14.54% |
| 2025-04 | $23.83 | $18.46 | $5.37 | 1,260,691.0 | +1.63% |
| 2025-03 | $26.70 | $22.63 | $4.07 | 591,617.0 | -11.35% |
| 2025-02 | $30.07 | $25.43 | $4.64 | 1,108,264.0 | -9.17% |
| 2025-01 | $32.19 | $27.10 | $5.09 | 1,584,199.0 | -0.89% |
Vaneck Fabless Semiconductor Etf 주식 (SMHX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.76 | $27.66 | $3.10 | 1,218,059.0 | +7.63% |
| 2024-11 | $28.83 | $25.99 | $2.84 | 747,515.0 | +6.32% |
| 2024-10 | $27.97 | $24.73 | $3.24 | 720,430.0 | +0.75% |
| 2024-09 | $26.36 | $21.99 | $4.37 | 372,007.0 | +1.82% |
| 2024-08 | $25.34 | $24.88 | $0.4631 | 29,683.0 | +0.00% |
0.46%
7.11%
자본화:
|
볼륨(24시간):