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

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

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)

38.90

0.855

(2.25%)

마감 22 11월 1:30AM

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
1732121700	38.05	-0.22	-0.57	38.6	38.64	37.87	44599
1732035300	38.27	-0.09	-0.23	38.565	38.59	37.93	137353
1731948900	38.36	0.06	0.16	38.245	38.365	37.75	68251
1731689700	38.3	-1.33	-3.36	39	39	38.3	143670
1731603300	39.63	0.44	1.12	39.215	39.85	39.215	83076
1731516900	39.19	-0.47	-1.19	39.57	39.65	39.14	71547
1731430500	39.66	-0.3	-0.75	39.895	40.07	39.645	309328
1731344100	39.96	-0.56	-1.38	40.735	40.85	39.725	82000
1731084900	40.52	0.12	0.30	40.79	40.955	40.18	62877
1730998500	40.4	1.01	2.56	39.98	40.445	39.94	30545
1730912100	39.39	1.14	2.98	39.385	39.8	39.19	48781
1730825700	38.25	0.09	0.24	37.83	38.35	37.8	13232
1730739300	38.16	-0.18	-0.47	38.165	38.25	37.635	41880
1730480100	38.34	0.71	1.89	37.88	38.37	37.76	24620
1730393700	37.63	-1.45	-3.70	38.595	38.8	37.465	125772
1730307300	39.075	-0.93	-2.32	39.8	39.885	39	29496
1730220900	40.005	0.65	1.64	39.475	40.005	39.32	81316
1730134500	39.36	-0.56	-1.40	39.705	39.815	39.2	46385
1729871700	39.92	0.92	2.36	39.17	39.92	39.08	86876
1729785300	39	-0.05	-0.12	39.165	39.445	38.895	104769
1729698900	39.045	0.01	0.03	39.18	39.355	38.985	37553
1729612500	39.035	0.1	0.27	39.18	39.335	39.035	40120
1729526100	38.93	-0.4	-1.00	39.25	39.36	38.865	64052
1729266900	39.325	-0.43	-1.07	39.3	39.595	39.2	101403
1729180500	39.75	1.06	2.73	39.255	40.1	39.245	83249
1729094100	38.695	-0.41	-1.04	38.83	39.03	38.33	214682
1729007700	39.1	-1.74	-4.25	41.21	41.21	39.05	233477
1728921300	40.835	0.66	1.64	40.3	41.14	40.205	45452
1728662100	40.175	0.07	0.19	40.07	40.265	39.8	48183
1728575700	40.1	0.2	0.50	40.235	40.3	39.5	49715
1728489300	39.9	0.45	1.14	39.495	39.915	39.355	44992
1728402900	39.45	0.31	0.78	38.885	39.6	38.82	41546
1728316500	39.145	0.29	0.73	39.15	39.18	38.665	108621
1728057300	38.86	0.45	1.16	38.32	39.4	38.32	59406
1727970900	38.415	0.02	0.05	38.065	38.79	37.69	253138
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

VanEck VectorsTM Semicon...

CYRELA REALT ON

DJ US Beverages

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관