Stockscreener 앱 받기
132.02
0.53%
0.6938
Vaneck Low Carbon Energy Etf 주식 (SMOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $131.0 | $131.0 | $0.00 | 169.0 | -0.27% |
| 2026-01-07 | $131.8 | $131.3 | $0.4601 | 672.0 | -1.25% |
| 2026-01-06 | $133.3 | $132.7 | $0.5764 | 1,393.0 | +0.11% |
| 2026-01-05 | $132.9 | $132.1 | $0.7719 | 2,171.0 | +0.59% |
| 2026-01-02 | $132.1 | $131.7 | $0.429 | 1,606.0 | +1.89% |
| 2025-12-31 | $129.6 | $129.5 | $0.1246 | 501.0 | -0.88% |
| 2025-12-30 | $131.5 | $130.8 | $0.72 | 1,992.0 | -0.60% |
| 2025-12-29 | $132.1 | $131.6 | $0.579 | 2,266.0 | -0.47% |
| 2025-12-26 | $132.3 | $131.5 | $0.79 | 4,853.0 | +0.49% |
| 2025-12-24 | $131.5 | $131.2 | $0.3535 | 1,828.0 | +0.72% |
| 2025-12-23 | $130.6 | $130.6 | $0.0028 | 433.0 | -1.05% |
| 2025-12-22 | $132.1 | $130.3 | $1.86 | 5,557.0 | -0.92% |
| 2025-12-19 | $133.2 | $133.2 | $0.00 | 312.0 | +1.34% |
| 2025-12-18 | $131.5 | $130.9 | $0.571 | 583.0 | +1.34% |
| 2025-12-17 | $130.7 | $129.7 | $1.03 | 1,062.0 | -2.24% |
| 2025-12-16 | $133.0 | $131.8 | $1.17 | 1,230.0 | -0.49% |
| 2025-12-15 | $133.7 | $133.3 | $0.3847 | 757.0 | +0.42% |
| 2025-12-12 | $134.5 | $132.8 | $1.71 | 945.0 | -0.62% |
| 2025-12-11 | $133.6 | $131.9 | $1.66 | 1,225.0 | +0.10% |
| 2025-12-10 | $133.5 | $131.8 | $1.63 | 567.0 | +1.02% |
| 2025-12-09 | $132.2 | $131.6 | $0.56 | 1,673.0 | -0.55% |
Vaneck Low Carbon Energy Etf 주식 (SMOG) 연도별 가격 이력
이 심층 분석에서는 Vaneck Low Carbon Energy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMOG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Low Carbon Energy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Low Carbon Energy Etf 주식 (SMOG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $133.3 | $131.0 | $2.32 | 6,011.0 | +1.04% |
Vaneck Low Carbon Energy Etf 주식 (SMOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $134.5 | $129.7 | $4.78 | 31,906.0 | -1.74% |
| 2025-11 | $138.8 | $125.2 | $13.61 | 47,079.0 | -1.74% |
| 2025-10 | $137.2 | $125.8 | $11.44 | 37,749.0 | +6.59% |
| 2025-09 | $127.1 | $115.2 | $11.89 | 54,487.0 | +8.20% |
| 2025-08 | $121.2 | $111.7 | $9.53 | 36,110.0 | +4.22% |
| 2025-07 | $119.2 | $109.3 | $9.80 | 39,613.0 | +2.45% |
| 2025-06 | $112.0 | $107.5 | $4.56 | 31,457.0 | +1.30% |
| 2025-05 | $112.5 | $102.3 | $10.16 | 31,907.0 | +5.75% |
| 2025-04 | $103.8 | $88.51 | $15.26 | 63,704.0 | +1.54% |
| 2025-03 | $105.8 | $98.78 | $7.07 | 50,578.0 | +0.29% |
| 2025-02 | $104.4 | $96.61 | $7.77 | 46,174.0 | +1.67% |
| 2025-01 | $102.7 | $95.05 | $7.63 | 55,687.0 | +0.45% |
Vaneck Low Carbon Energy Etf 주식 (SMOG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $106.3 | $98.91 | $7.36 | 60,607.0 | -3.15% |
| 2024-11 | $105.5 | $99.11 | $6.37 | 58,759.0 | -0.67% |
| 2024-10 | $112.9 | $103.0 | $9.96 | 49,723.0 | -7.74% |
| 2024-09 | $114.0 | $100.8 | $13.22 | 48,789.0 | +9.13% |
| 2024-08 | $104.0 | $95.42 | $8.58 | 44,845.0 | -0.48% |
| 2024-07 | $107.7 | $97.34 | $10.40 | 38,893.0 | +7.40% |
| 2024-06 | $105.4 | $95.98 | $9.46 | 40,982.0 | -7.78% |
| 2024-05 | $104.4 | $96.20 | $8.16 | 51,063.0 | +8.98% |
| 2024-04 | $98.89 | $91.01 | $7.88 | 67,490.0 | -2.60% |
| 2024-03 | $100.0 | $95.25 | $4.78 | 50,480.0 | +1.08% |
| 2024-02 | $97.62 | $92.07 | $5.55 | 60,150.0 | +2.54% |
| 2024-01 | $108.5 | $94.67 | $13.83 | 78,085.0 | -14.26% |
0.89%
0.82%
자본화:
|
볼륨(24시간):