Stockscreener 앱 받기
596.25
1.59%
9.32
Ishares Semiconductor Etf 주식 (SOXX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-12 | $602.7 | $578.5 | $24.16 | 9,823,662.0 | +1.59% |
| 2026-06-11 | $588.0 | $554.8 | $33.19 | 12,131,535.0 | +8.39% |
| 2026-06-10 | $572.5 | $539.4 | $33.13 | 16,563,089.0 | -3.67% |
| 2026-06-09 | $588.6 | $522.2 | $66.34 | 24,366,700.0 | -1.63% |
| 2026-06-08 | $581.4 | $560.8 | $20.59 | 12,761,136.0 | +5.87% |
| 2026-06-05 | $580.5 | $539.6 | $40.93 | 22,227,641.0 | -10.44% |
| 2026-06-04 | $611.3 | $577.5 | $33.72 | 11,310,716.0 | -2.10% |
| 2026-06-03 | $618.8 | $598.0 | $20.83 | 8,326,545.0 | +1.76% |
| 2026-06-02 | $605.4 | $581.9 | $23.52 | 7,342,972.0 | +5.79% |
| 2026-06-01 | $578.0 | $557.4 | $20.61 | 6,949,351.0 | +0.50% |
| 2026-05-29 | $582.2 | $564.6 | $17.63 | 8,492,912.0 | -0.07% |
| 2026-05-28 | $575.8 | $554.8 | $20.97 | 6,662,688.0 | +0.97% |
| 2026-05-27 | $584.5 | $551.9 | $32.61 | 11,341,261.0 | -1.07% |
| 2026-05-26 | $573.0 | $555.4 | $17.54 | 8,760,318.0 | +6.10% |
| 2026-05-22 | $541.9 | $530.2 | $11.72 | 7,578,068.0 | +2.41% |
| 2026-05-21 | $526.8 | $515.0 | $11.78 | 6,405,506.0 | +0.85% |
| 2026-05-20 | $520.5 | $506.6 | $13.99 | 9,291,219.0 | +4.74% |
| 2026-05-19 | $506.0 | $477.9 | $28.09 | 12,148,183.0 | +0.18% |
| 2026-05-18 | $520.0 | $486.9 | $33.04 | 9,897,144.0 | -2.49% |
| 2026-05-15 | $518.8 | $506.3 | $12.53 | 9,318,914.0 | -4.06% |
| 2026-05-14 | $533.1 | $522.2 | $10.92 | 5,162,019.0 | +0.33% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $618.8 | $522.2 | $96.60 | 141,627,009.0 | +4.77% |
| 2026-05 | $584.5 | $455.1 | $129.4 | 167,591,450.0 | +23.33% |
| 2026-04 | $463.9 | $325.0 | $138.8 | 132,551,442.0 | +40.40% |
| 2026-03 | $352.3 | $307.3 | $45.07 | 187,719,734.0 | -6.71% |
| 2026-02 | $368.8 | $323.3 | $45.49 | 143,866,089.0 | +1.73% |
| 2026-01 | $363.8 | $308.6 | $55.24 | 120,905,600.0 | +14.99% |
Ishares Semiconductor Etf 주식 (SOXX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $317.4 | $284.4 | $32.92 | 100,197,297.0 | +2.76% |
| 2025-11 | $311.8 | $260.4 | $51.31 | 142,869,114.0 | -3.20% |
| 2025-10 | $312.8 | $268.9 | $43.91 | 178,250,811.0 | +13.07% |
| 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% |
0.93%
자본화:
|
볼륨(24시간):