Stockscreener 앱 받기
279.03
2.05%
-5.84
시간 외 거래:
280.30
1.27
+0.46%
Ishares Semiconductor Etf 주식 (SOXX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-14 | $284.8 | $277.4 | $7.41 | 8,466,945.0 | -2.05% |
| 2025-10-13 | $285.9 | $280.3 | $5.61 | 8,606,439.0 | +4.74% |
| 2025-10-10 | $291.6 | $271.5 | $20.17 | 26,415,542.0 | -6.27% |
| 2025-10-09 | $291.6 | $287.5 | $4.14 | 7,551,470.0 | -0.46% |
| 2025-10-08 | $291.9 | $281.5 | $10.38 | 9,287,528.0 | +3.42% |
| 2025-10-07 | $291.5 | $281.5 | $9.95 | 9,939,857.0 | -2.24% |
| 2025-10-06 | $292.5 | $288.4 | $4.16 | 11,139,075.0 | +3.00% |
| 2025-10-03 | $284.3 | $278.5 | $5.86 | 8,600,825.0 | -0.61% |
| 2025-10-02 | $282.5 | $279.6 | $2.93 | 7,159,694.0 | +1.94% |
| 2025-10-01 | $276.7 | $268.9 | $7.81 | 9,314,210.0 | +1.93% |
| 2025-09-30 | $271.4 | $267.8 | $3.69 | 7,073,244.0 | +0.81% |
| 2025-09-29 | $272.8 | $268.9 | $3.94 | 5,910,230.0 | +0.04% |
| 2025-09-26 | $269.4 | $265.7 | $3.68 | 7,238,112.0 | +0.22% |
| 2025-09-25 | $268.9 | $261.8 | $7.14 | 11,136,979.0 | -0.32% |
| 2025-09-24 | $269.8 | $265.6 | $4.14 | 7,778,446.0 | -0.15% |
| 2025-09-23 | $272.1 | $267.9 | $4.22 | 6,035,672.0 | -0.12% |
| 2025-09-22 | $270.7 | $266.6 | $4.08 | 5,679,484.0 | +1.49% |
| 2025-09-19 | $267.4 | $263.6 | $3.80 | 5,798,336.0 | -0.64% |
| 2025-09-18 | $269.0 | $264.1 | $4.84 | 12,491,424.0 | +3.50% |
| 2025-09-17 | $260.7 | $254.8 | $5.91 | 6,538,664.0 | -0.02% |
| 2025-09-16 | $259.1 | $256.6 | $2.47 | 7,532,606.0 | +0.30% |
Ishares Semiconductor Etf 주식 (SOXX) 연도별 가격 이력
이 심층 분석에서는 Ishares Semiconductor Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SOXX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Semiconductor Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Semiconductor Etf 주식 (SOXX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $292.5 | $268.9 | $23.63 | 114,948,530.0 | +2.92% |
| 2025-09 | $272.8 | $238.2 | $34.65 | 181,440,906.0 | +10.52% |
| 2025-08 | $255.1 | $232.3 | $22.73 | 121,868,913.0 | +2.20% |
| 2025-07 | $250.2 | $234.1 | $16.11 | 119,977,348.0 | +0.56% |
| 2025-06 | $241.2 | $204.3 | $36.94 | 142,389,618.0 | +16.47% |
| 2025-05 | $216.7 | $183.5 | $33.23 | 109,743,499.0 | +11.48% |
| 2025-04 | $192.0 | $148.3 | $43.71 | 164,630,699.0 | -2.30% |
| 2025-03 | $211.7 | $182.1 | $29.53 | 68,180,494.0 | -9.76% |
| 2025-02 | $233.4 | $203.1 | $30.32 | 55,400,677.0 | -4.41% |
| 2025-01 | $238.3 | $209.0 | $29.36 | 82,122,713.0 | +1.23% |
Ishares Semiconductor Etf 주식 (SOXX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $228.6 | $210.3 | $18.28 | 54,932,268.0 | +0.87% |
| 2024-11 | $233.4 | $208.9 | $24.52 | 58,181,818.0 | -1.31% |
| 2024-10 | $240.5 | $216.6 | $23.91 | 63,799,749.0 | -5.35% |
| 2024-09 | $238.4 | $202.9 | $35.52 | 80,515,367.0 | -0.24% |
| 2024-08 | $237.5 | $192.9 | $44.63 | 99,414,423.0 | -1.80% |
| 2024-07 | $267.2 | $219.8 | $47.42 | 90,375,462.0 | -4.56% |
| 2024-06 | $260.6 | $230.2 | $30.45 | 50,678,197.0 | +5.39% |
| 2024-05 | $243.6 | $205.6 | $38.04 | 63,561,192.0 | +9.36% |
| 2024-04 | $231.4 | $197.4 | $34.02 | 76,359,327.0 | -5.28% |
| 2024-03 | $240.0 | $212.7 | $27.36 | 90,848,370.0 | +3.94% |
| 2024-02 | $217.8 | $193.7 | $24.05 | 85,060,269.0 | +11.27% |
| 2024-01 | $209.3 | $177.9 | $31.38 | 85,246,731.0 | +1.73% |
Ishares Semiconductor Etf 주식 (SOXX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $194.6 | $167.6 | $27.00 | 52,921,842.0 | +12.16% |
| 2023-11 | $175.0 | $147.5 | $27.53 | 49,272,579.0 | +16.11% |
| 2023-10 | $165.7 | $144.4 | $21.28 | 60,855,513.0 | -6.60% |
| 2023-09 | $171.9 | $152.2 | $19.79 | 45,259,341.0 | -7.25% |
| 2023-08 | $178.9 | $157.3 | $21.62 | 69,191,859.0 | -4.60% |
| 2023-07 | $179.0 | $162.6 | $16.32 | 55,153,140.0 | +5.53% |
| 2023-06 | $172.5 | $157.4 | $15.08 | 75,273,159.0 | +6.41% |
| 2023-05 | $167.6 | $134.1 | $33.49 | 71,258,247.0 | +15.66% |
| 2023-04 | $147.9 | $131.5 | $16.39 | 43,512,189.0 | -7.32% |
| 2023-03 | $148.4 | $132.2 | $16.29 | 65,240,124.0 | +8.50% |
| 2023-02 | $146.0 | $132.7 | $13.34 | 65,118,540.0 | +1.52% |
| 2023-01 | $136.9 | $114.2 | $22.71 | 69,887,373.0 | +16.01% |
0.86%
0.78%
자본화:
|
볼륨(24시간):