Stockscreener 앱 받기
550.74
0.76%
4.13
시장 영업 전:
550.97
0.23
+0.04%
Ishares Semiconductor Etf 주식 (SOXX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-13 | $562.2 | $546.4 | $15.85 | 5,858,549.0 | +0.76% |
| 2026-08-12 | $554.1 | $546.5 | $7.64 | 7,571,581.0 | +2.32% |
| 2026-08-11 | $539.0 | $530.1 | $8.95 | 7,134,134.0 | +0.91% |
| 2026-08-10 | $547.2 | $529.4 | $17.83 | 8,686,386.0 | -2.55% |
| 2026-08-07 | $547.9 | $531.3 | $16.63 | 5,210,948.0 | +2.02% |
| 2026-08-06 | $542.6 | $516.4 | $26.15 | 7,537,095.0 | +0.34% |
| 2026-08-05 | $547.6 | $528.9 | $18.69 | 9,592,403.0 | -2.12% |
| 2026-08-04 | $545.4 | $526.6 | $18.81 | 10,532,139.0 | +6.80% |
| 2026-08-03 | $510.9 | $485.7 | $25.24 | 10,241,263.0 | +0.55% |
| 2026-07-31 | $532.7 | $501.3 | $31.37 | 12,973,766.0 | +0.07% |
| 2026-07-30 | $510.0 | $488.0 | $21.97 | 17,010,231.0 | +8.50% |
| 2026-07-29 | $496.1 | $464.1 | $31.98 | 18,372,900.0 | -5.38% |
| 2026-07-28 | $498.5 | $480.5 | $17.98 | 14,367,320.0 | -4.80% |
| 2026-07-27 | $534.3 | $500.0 | $34.30 | 13,192,115.0 | -2.05% |
| 2026-07-24 | $548.0 | $522.2 | $25.79 | 10,705,701.0 | -4.40% |
| 2026-07-23 | $558.1 | $543.8 | $14.30 | 6,610,465.0 | -0.77% |
| 2026-07-22 | $561.2 | $538.7 | $22.46 | 5,914,170.0 | +0.51% |
| 2026-07-21 | $555.2 | $540.1 | $15.01 | 9,893,143.0 | +5.45% |
| 2026-07-20 | $539.5 | $522.8 | $16.70 | 6,333,701.0 | +0.45% |
| 2026-07-17 | $533.2 | $498.5 | $34.65 | 15,532,348.0 | -1.64% |
| 2026-07-16 | $545.5 | $525.4 | $20.12 | 10,070,868.0 | -4.46% |
| 2026-07-15 | $575.9 | $538.5 | $37.35 | 9,983,147.0 | -2.23% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $562.2 | $485.7 | $76.54 | 78,223,047.0 | +9.08% |
| 2026-07 | $622.9 | $464.1 | $158.8 | 234,197,833.0 | -21.20% |
| 2026-06 | $656.0 | $522.2 | $133.7 | 241,786,033.0 | +12.60% |
| 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% |
0.97%
자본화:
|
볼륨(24시간):