Stockscreener 앱 받기
144.69
5.82%
7.96
Semtech Corp 주식 (SMTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $145.2 | $138.9 | $6.30 | 1,811,628.0 | +5.82% |
| 2026-10-26 | $140.5 | $131.5 | $9.01 | 2,465,839.0 | +3.58% |
| 2026-10-23 | $135.5 | $122.0 | $13.47 | 2,946,025.0 | +5.50% |
| 2026-10-22 | $133.1 | $123.4 | $9.74 | 3,924,832.0 | -11.66% |
| 2026-10-21 | $142.7 | $137.7 | $5.01 | 2,710,414.0 | +3.99% |
| 2026-10-20 | $143.7 | $132.7 | $10.97 | 2,372,549.0 | -4.23% |
| 2026-10-19 | $146.5 | $139.9 | $6.59 | 3,739,980.0 | +4.02% |
| 2026-10-16 | $146.7 | $135.8 | $10.82 | 4,953,074.0 | -5.19% |
| 2026-10-15 | $155.8 | $133.7 | $22.18 | 9,744,516.0 | -10.01% |
| 2026-10-14 | $168.9 | $159.0 | $9.87 | 3,331,010.0 | -7.25% |
| 2026-10-13 | $178.2 | $162.1 | $16.16 | 3,686,342.0 | +2.67% |
| 2026-10-12 | $183.8 | $167.1 | $16.61 | 6,012,340.0 | -10.15% |
| 2026-10-09 | $195.5 | $178.1 | $17.37 | 2,512,108.0 | -0.10% |
| 2026-10-08 | $197.0 | $184.2 | $12.74 | 4,240,250.0 | -3.25% |
| 2026-10-07 | $194.5 | $188.4 | $6.16 | 1,618,200.0 | -1.73% |
| 2026-10-06 | $200.1 | $192.6 | $7.53 | 2,225,408.0 | +2.27% |
| 2026-10-05 | $194.8 | $189.6 | $5.13 | 1,858,206.0 | -1.05% |
| 2026-10-02 | $202.0 | $190.7 | $11.30 | 4,917,273.0 | +4.44% |
| 2026-10-01 | $188.3 | $175.0 | $13.34 | 3,383,569.0 | +4.62% |
| 2026-09-30 | $183.2 | $175.3 | $7.89 | 2,322,728.0 | -0.97% |
| 2026-09-29 | $184.4 | $177.0 | $7.42 | 2,674,592.0 | +3.04% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $202.0 | $122.0 | $79.98 | 68,453,563.0 | -18.87% |
| 2026-09 | $190.6 | $124.8 | $65.81 | 67,408,646.0 | +34.14% |
| 2026-08 | $155.8 | $112.8 | $43.02 | 65,188,134.0 | +12.85% |
| 2026-07 | $152.2 | $103.1 | $49.11 | 56,282,200.0 | -27.20% |
| 2026-06 | $177.3 | $143.6 | $33.74 | 94,698,627.0 | +6.10% |
| 2026-05 | $172.4 | $102.2 | $70.20 | 71,090,294.0 | +45.21% |
| 2026-04 | $113.0 | $75.50 | $37.55 | 51,745,875.0 | +36.62% |
| 2026-03 | $96.46 | $69.16 | $27.30 | 60,422,441.0 | -14.77% |
| 2026-02 | $93.95 | $76.01 | $17.94 | 28,712,924.0 | +13.13% |
| 2026-01 | $85.44 | $70.85 | $14.59 | 27,447,791.0 | +8.22% |
Semtech Corp 주식 (SMTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $81.32 | $66.75 | $14.57 | 29,172,359.0 | +1.35% |
| 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% |
5.34%
1.55%
자본화:
|
볼륨(24시간):