Stockscreener 앱 받기
71.45
15.28%
9.47
시장 영업 전:
70.36
-1.09
-1.53%
Semtech Corp 주식 (SMTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-30 | $71.72 | $65.31 | $6.40 | 3,864,533.0 | +15.28% |
| 2025-09-29 | $66.02 | $61.72 | $4.30 | 1,506,123.0 | -1.57% |
| 2025-09-26 | $63.23 | $61.26 | $1.97 | 902,682.0 | +2.17% |
| 2025-09-25 | $61.99 | $57.50 | $4.49 | 1,281,220.0 | +3.01% |
| 2025-09-24 | $61.40 | $59.82 | $1.58 | 657,276.0 | -2.38% |
| 2025-09-23 | $62.79 | $60.92 | $1.87 | 878,540.0 | -0.39% |
| 2025-09-22 | $61.94 | $60.88 | $1.06 | 1,372,504.0 | +1.08% |
| 2025-09-19 | $61.78 | $59.50 | $2.28 | 2,617,297.0 | -0.46% |
| 2025-09-18 | $63.49 | $61.13 | $2.36 | 2,191,467.0 | -1.72% |
| 2025-09-17 | $62.79 | $60.87 | $1.92 | 1,479,996.0 | -0.53% |
| 2025-09-16 | $63.25 | $61.62 | $1.63 | 1,572,681.0 | -0.13% |
| 2025-09-15 | $62.94 | $59.71 | $3.23 | 1,764,226.0 | +3.86% |
| 2025-09-12 | $62.00 | $59.91 | $2.09 | 1,285,421.0 | -1.00% |
| 2025-09-11 | $62.54 | $59.77 | $2.77 | 1,475,373.0 | -1.31% |
| 2025-09-10 | $63.40 | $61.04 | $2.36 | 1,723,071.0 | +0.23% |
| 2025-09-09 | $62.31 | $60.48 | $1.83 | 1,054,034.0 | +1.58% |
| 2025-09-08 | $61.32 | $60.06 | $1.26 | 1,112,295.0 | -0.08% |
| 2025-09-05 | $61.55 | $59.78 | $1.77 | 1,256,870.0 | +1.29% |
| 2025-09-04 | $59.95 | $57.46 | $2.49 | 1,333,010.0 | +3.40% |
| 2025-09-03 | $58.50 | $57.09 | $1.41 | 1,532,994.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $71.72 | $55.18 | $16.53 | 36,355,871.0 | +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% |
0.37%
2.70%
자본화:
|
볼륨(24시간):