VanEck Vectors UCITS ETFs plc【SMH】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
유럽
EU
VanEck Vectors UCITS ETFs plc (SMH)
VanEck Vectors UCITS ETFs plc (SMH) 과거

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	29.469	-0.5	-1.68	29.751	29.751	29.19	7552
1744302600	29.973	1.67	5.88	30.955	30.955	29.973	20
1744216200	28.308	-1.62	-5.40	29.923	29.923	27.968	20
1744129800	29.923	1.73	6.14	29.461	29.923	29.372	12886
1744043400	28.191	-7.21	-20.37	30	30	26.494	11949
1743787800	35.404	0	0.00	35.404	35.404	35.404	0
1743701400	35.404	0	0.00	35.404	35.404	35.404	0
1743615000	35.404	0	0.00	35.404	35.404	35.404	0
1743528600	35.404	0	0.00	35.404	35.404	35.404	0
1743442200	35.404	0	0.00	35.404	35.404	35.404	0
1743183000	35.404	0	0.00	35.404	35.404	35.404	0
1743096600	35.404	0	0.00	35.404	35.404	35.404	0
1743010200	35.404	-1.08	-2.95	35.404	35.404	35.404	0
1742923800	36.482	-0.29	-0.78	36.527	36.592	36.482	49
1742837400	36.767	1.15	3.23	36.51	36.767	36.51	5531
1742578200	35.617	-0.21	-0.57	35.735	35.735	35.617	13
1742491800	35.822	0.07	0.18	35.822	35.822	35.822	0
1742405400	35.756	0.32	0.89	35.592	35.756	35.554	14
1742319000	35.439	-0.06	-0.16	35.825	35.825	35.291	2608
1742232600	35.496	0.14	0.40	35.397	35.744	35.39	1724
1741973400	35.355	0.7	2.01	34.999	35.487	34.968	10230
1741887000	34.659	-0.74	-2.08	34.428	34.713	34.428	2655
1741800600	35.395	1.75	5.21	34.938	35.395	34.767	15432
1741714200	33.643	-0.72	-2.08	34.244	34.244	33.643	8482
1741627800	34.359	-0.54	-1.54	34.359	34.359	34.359	0
1741368600	34.898	-0.89	-2.48	35.146	35.209	34.898	10075
1741282200	35.787	-0.06	-0.16	35.85	35.85	35	33
1741195800	35.846	-0.16	-0.46	36.67	36.67	35.846	3601
1741109400	36.01	-1.78	-4.71	36.602	36.972	35.764	43760
1741023000	37.79	0.08	0.21	38.308	38.308	37.245	39657
1740763800	37.712	-1.29	-3.30	37.862	37.862	37.196	4027
1740677400	38.997	-0.25	-0.65	38.693	38.997	38.693	7250
1740591000	39.251	0.45	1.15	39.151	39.251	39.151	14
1740504600	38.806	-2.93	-7.01	38.806	38.806	38.806	2369
1740418200	41.733	0	0.00	41.733	41.733	41.733	0
1740159000	41.733	-0.03	-0.08	41.733	41.733	41.733	2294
1740072600	41.767	0.38	0.91	41.767	41.767	41.767	15
1739986200	41.389	0.21	0.50	41.389	41.389	41.389	10
1739899800	41.183	0.17	0.40	41.281	41.35	41.183	1303
1739813400	41.017	0.23	0.57	41.14	41.176	41.017	1910
1739554200	40.783	0.21	0.52	41	41	40.783	3470
1739467800	40.571	-0.03	-0.07	40.571	40.571	40.571	680
1739381400	40.6	-0.4	-0.98	40.96	40.96	40.451	458
1739295000	41	-0.03	-0.08	41	41	41	20
1739208600	41.033	0.62	1.54	41.033	41.033	41.033	32
1738949400	40.41	0	0.00	40.41	40.41	40.41	0
1738863000	40.41	0.83	2.09	40.41	40.41	40.41	620
1738776600	39.582	-0.44	-1.09	39.582	39.582	39.582	10
1738690200	40.018	-0.06	-0.16	40.1	40.169	39.659	53340
1738603800	40.082	0.29	0.74	40.015	40.082	39.613	1064
1738344600	39.788	0	0.00	39.788	39.788	39.788	0
1738258200	39.788	-0.3	-0.75	39.958	40.101	39.788	23080
1738171800	40.088	1.78	4.64	40.211	40.211	39.94	831
1738085400	38.31	-0.94	-2.39	39.471	39.471	38.31	7197
1737999000	39.249	-3.73	-8.67	42.981	42.981	39.096	31833
1737739800	42.975	-0.03	-0.08	42.975	42.975	42.975	10
1737653400	43.009	-0.69	-1.58	42.977	43.009	42.977	319
1737567000	43.7	0.8	1.86	43.335	43.7	43.118	4931
1737480600	42.9	0.23	0.54	42.9	42.9	42.9	400
1737394200	42.669	0.4	0.96	42.68	42.756	42.669	7772
1737135000	42.265	0.08	0.18	42.1	42.564	42.1	11355
1737048600	42.187	1.55	3.81	42.5	42.5	42.187	3672
1736962200	40.64	0.14	0.35	40.64	40.64	40.64	3
1736875800	40.5	-0.03	-0.06	40.963	40.963	40.5	8949

VanEck Vectors UCITS ETFs

iShares MSCI ACWI Ex US

Direxion Daily AVGO Bear...

Ci Bitcoin Fund Series F...

Themes Generative Artifi...

OMX Stockholm 30 GI

Ish W Factor Qu

Arc Minerals (PK)

Faircourt Gold Income

Nei Money Market Fund Se...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관