Stockscreener 앱 받기
79.61
1.62%
1.27
시간 외 거래:
80.56
0.95
+1.19%
Semtech Corp 주식 (SMTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $80.71 | $78.00 | $2.71 | 1,569,993.0 | +1.62% |
| 2025-12-04 | $79.59 | $72.78 | $6.81 | 1,615,211.0 | +6.64% |
| 2025-12-03 | $75.42 | $71.21 | $4.21 | 1,797,091.0 | +0.87% |
| 2025-12-02 | $75.84 | $72.22 | $3.62 | 1,584,858.0 | +1.14% |
| 2025-12-01 | $72.58 | $68.59 | $3.98 | 1,675,551.0 | -2.90% |
| 2025-11-28 | $74.35 | $71.42 | $2.92 | 1,370,618.0 | +0.97% |
| 2025-11-26 | $75.44 | $71.00 | $4.44 | 2,817,585.0 | +2.33% |
| 2025-11-25 | $72.09 | $61.80 | $10.29 | 5,957,854.0 | +2.53% |
| 2025-11-24 | $71.42 | $64.51 | $6.91 | 2,636,940.0 | +9.65% |
| 2025-11-21 | $64.89 | $60.28 | $4.61 | 1,671,721.0 | +2.05% |
| 2025-11-20 | $69.43 | $62.34 | $7.09 | 1,756,796.0 | -2.98% |
| 2025-11-19 | $66.58 | $62.84 | $3.73 | 1,490,638.0 | +2.84% |
| 2025-11-18 | $64.97 | $62.11 | $2.86 | 2,728,853.0 | -3.02% |
| 2025-11-17 | $66.78 | $63.92 | $2.86 | 1,182,831.0 | -1.22% |
| 2025-11-14 | $67.66 | $62.33 | $5.33 | 1,390,689.0 | -3.15% |
| 2025-11-13 | $71.01 | $66.28 | $4.73 | 2,213,995.0 | -5.73% |
| 2025-11-12 | $75.50 | $71.48 | $4.02 | 1,495,979.0 | -0.42% |
| 2025-11-11 | $75.15 | $71.09 | $4.06 | 1,702,894.0 | -4.34% |
| 2025-11-10 | $76.50 | $72.50 | $4.00 | 3,462,034.0 | +4.72% |
| 2025-11-07 | $71.90 | $66.70 | $5.20 | 1,436,871.0 | +2.85% |
| 2025-11-06 | $71.66 | $67.53 | $4.12 | 1,514,509.0 | +3.54% |
Semtech Corp 주식 (SMTC) 연도별 가격 이력
이 심층 분석에서는 Semtech Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Semtech Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Semtech Corp 주식 (SMTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $80.71 | $68.59 | $12.12 | 9,812,697.0 | +7.35% |
| 2025-11 | $76.50 | $60.28 | $16.22 | 38,885,073.0 | +9.28% |
| 2025-10 | $74.25 | $63.40 | $10.85 | 37,912,282.0 | -5.02% |
| 2025-09 | $71.72 | $55.18 | $16.53 | 32,491,338.0 | +23.00% |
| 2025-08 | $61.40 | $46.02 | $15.38 | 42,425,769.0 | +13.68% |
| 2025-07 | $55.80 | $42.38 | $13.42 | 41,591,071.0 | +13.20% |
| 2025-06 | $45.98 | $36.10 | $9.88 | 41,813,270.0 | +20.92% |
| 2025-05 | $40.69 | $32.30 | $8.39 | 44,826,263.0 | +19.46% |
| 2025-04 | $37.36 | $24.05 | $13.31 | 56,666,630.0 | -9.16% |
| 2025-03 | $42.34 | $29.98 | $12.36 | 57,400,938.0 | -9.92% |
| 2025-02 | $67.84 | $34.25 | $33.59 | 68,402,950.0 | -42.97% |
| 2025-01 | $79.52 | $53.25 | $26.27 | 40,150,374.0 | +8.26% |
Semtech Corp 주식 (SMTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $70.27 | $61.14 | $9.13 | 42,519,592.0 | -3.65% |
| 2024-11 | $66.64 | $43.07 | $23.57 | 31,923,266.0 | +44.92% |
| 2024-10 | $48.15 | $39.44 | $8.71 | 32,567,481.0 | -3.22% |
| 2024-09 | $49.53 | $38.69 | $10.84 | 32,779,719.0 | +4.20% |
| 2024-08 | $45.21 | $27.25 | $17.96 | 37,538,893.0 | +38.15% |
| 2024-07 | $37.47 | $28.64 | $8.83 | 33,347,874.0 | +6.16% |
| 2024-06 | $46.86 | $27.52 | $19.34 | 52,915,943.0 | -23.17% |
| 2024-05 | $42.61 | $36.22 | $6.39 | 27,777,023.0 | +3.38% |
| 2024-04 | $38.45 | $27.52 | $10.93 | 82,963,354.0 | +36.85% |
| 2024-03 | $28.44 | $21.07 | $7.37 | 35,899,586.0 | +29.67% |
| 2024-02 | $21.54 | $18.71 | $2.82 | 19,104,152.0 | +6.85% |
| 2024-01 | $22.65 | $18.16 | $4.49 | 23,111,762.0 | -9.45% |
Semtech Corp 주식 (SMTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.27 | $15.63 | $7.64 | 45,516,875.0 | +33.84% |
| 2023-11 | $17.00 | $13.35 | $3.65 | 28,597,352.0 | +17.26% |
| 2023-10 | $25.95 | $13.13 | $12.82 | 67,836,647.0 | -45.79% |
| 2023-09 | $27.06 | $22.04 | $5.02 | 38,464,131.0 | -1.53% |
| 2023-08 | $29.26 | $24.45 | $4.81 | 15,598,712.0 | -10.45% |
| 2023-07 | $29.97 | $24.71 | $5.26 | 24,273,570.0 | +14.69% |
| 2023-06 | $27.37 | $21.37 | $6.00 | 42,897,063.0 | +17.11% |
| 2023-05 | $22.94 | $17.82 | $5.12 | 27,744,665.0 | +11.54% |
| 2023-04 | $24.12 | $19.32 | $4.80 | 41,059,758.0 | -19.26% |
| 2023-03 | $33.15 | $23.56 | $9.59 | 39,595,708.0 | -21.65% |
| 2023-02 | $35.18 | $30.23 | $4.95 | 13,910,028.0 | -6.72% |
| 2023-01 | $33.68 | $28.64 | $5.04 | 19,681,678.0 | +15.13% |
1.69%
자본화:
|
볼륨(24시간):