VanEck VectorsTM Semiconductor UCITS ETF - Class A【SMH】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
이탈리아
BIT
VanEck VectorsTM Semiconductor UCITS ETF - Class A (SMH)
VanEck VectorsTM Semiconductor UCITS ETF - Class A (SMH) 과거

VanEck VectorsTM Semiconductor UCITS ETF - Class A (SMH)

38.07

-0.42

( -1.09% )

업데이트: 20:53:43

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1727884500	38.395	0.93	2.47	37.465	38.47	37.24	120714
1727798100	37.47	-0.71	-1.86	38.315	38.68	37.24	174908
1727711700	38.18	-0.42	-1.08	38.435	38.47	37.755	47771
1727452500	38.595	-0.06	-0.16	39.005	39.25	38.495	64694
1727366100	38.655	0.63	1.64	39.15	39.695	38.375	145690
1727279700	38.03	0.56	1.51	37.45	38.15	37.365	43345
1727193300	37.465	0.37	0.98	37.435	37.75	37.155	76017
1727106900	37.1	0.37	0.99	37.065	37.37	37.01	44521
1726847700	36.735	-0.94	-2.50	37.35	37.395	36.57	53521
1726761300	37.675	1.29	3.55	36.925	37.675	36.8	27357
1726674900	36.385	-0.4	-1.09	36.545	36.57	36.245	24826
1726588500	36.785	0.62	1.71	36.505	36.9	36.4	21201
1726502100	36.165	-0.72	-1.95	36.83	36.94	36	41436
1726242900	36.885	0.28	0.78	36.505	36.95	36.5	18830
1726156500	36.6	1.66	4.75	36.685	36.795	36.09	72307
1726070100	34.94	0.54	1.57	34.605	35.37	34.585	15435
1725983700	34.4	0.39	1.15	34.35	34.6	34.19	14007
1725897300	34.01	0.36	1.07	34.085	34.555	33.915	58843
1725638100	33.65	-1.39	-3.97	34.71	35.045	33.575	127992
1725551700	35.04	-0.54	-1.52	35.34	35.64	34.795	43037
1725465300	35.58	-0.69	-1.90	35.095	35.79	34.91	90375
1725378900	36.27	-2.07	-5.40	38.165	38.245	36.085	54157
1725292500	38.34	0.58	1.52	37.995	38.34	37.855	8175
1725033300	37.765	-0.25	-0.64	37.565	38.265	37.42	50267
1724946900	38.01	0.87	2.34	36.645	38.215	36.58	100625
1724860500	37.14	-0.47	-1.25	37.8	38.08	36.95	29044
1724774100	37.61	-0.01	-0.03	37.58	37.74	36.99	145034
1724687700	37.62	-0.68	-1.78	38.225	38.485	37.3	126903
1724428500	38.3	-0.38	-0.97	38.145	38.69	37.955	46753
1724342100	38.675	-0.15	-0.39	38.915	39.325	38.67	20895
1724255700	38.825	0.17	0.43	38.595	39.015	38.49	19791
1724169300	38.66	0.17	0.44	39.325	39.465	38.385	89733
1724082900	38.49	-0.06	-0.16	38.685	38.75	38.22	64073
1723823700	38.55	1.47	3.96	38.97	39.045	38.375	97193
1723650900	37.08	0.26	0.71	37.31	37.55	36.47	104189
1723564500	36.82	0.77	2.12	36.45	36.82	36.08	64113
1723478100	36.055	0.26	0.71	36.05	36.47	35.695	45260
1723218900	35.8	0.32	0.90	36.125	36.515	35.45	234073
1723132500	35.48	0	0.00	34.225	35.51	33.755	100983
1723046100	35.48	0.58	1.66	35.135	36.085	34.9	110101
1722959700	34.9	0.85	2.50	35.185	35.23	34.07	316867
1722873300	34.05	-0.82	-2.35	32.439999	34.32	31.5	279494
1722614100	34.87	-3.48	-9.07	36.45	36.45	34.285	346921
1722527700	38.35	-0.87	-2.21	40	40.21	38.24	144176
1722441300	39.215	1.5	3.96	38.48	39.265	38.48	58970
1722354900	37.72	-0.78	-2.03	38.5	38.815	37.475	44776
1722268500	38.5	0.15	0.38	38.925	39.395	38.37	50278
1722009300	38.355	0.02	0.05	38.3	38.95	38.23	69328
1721922900	38.335	-1.15	-2.91	38.955	38.955	37.185	171406
1721836500	39.485	-1.61	-3.92	40.5	40.68	39.395	34907
1721750100	41.095	0.71	1.77	40.835	41.2	40.69	36844
1721663700	40.38	0.38	0.94	39.85	40.9	39.825	29061
1721404500	40.005	-0.08	-0.19	40.885	41.06	40	72850
1721318100	40.08	-1.63	-3.90	41.44	41.58	40.08	202341
1721231700	41.705	-2.29	-5.19	43.39	43.39	41.4	120561
1721145300	43.99	-0.43	-0.97	44.185	44.375	43.62	52176
1721058900	44.42	-0.02	-0.05	44.45	44.535	44	69135
1720799700	44.44	0.39	0.89	43.765	44.565	43.475	90910
1720713300	44.05	-1	-2.22	45.42	45.59	44.045	49094
1720626900	45.05	0.73	1.66	44.65	45.12	44.55	45500
1720540500	44.315	-0.02	-0.03	44.75	44.885	44.295	40818
1720454100	44.33	0.68	1.57	43.89	44.48	43.86	46835
1720194900	43.645	-0.05	-0.11	43.785	44	43.45	33413
1720108500	43.695	0.22	0.51	43.715	43.86	43.61	14936
1720022100	43.475	0.87	2.03	43.085	43.475	42.9	67693

VanEck VectorsTM Semicon...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관