기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
VanEck Semiconductor ETF | SMH | 나스닥 | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
222.96 | 222.45 | 225.44 | 223.30 | 219.98 |
SMH Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 215.92 | 225.44 | 215.15 | 220.42 | 5,241,878 | 7.46 | 3.45% |
1개월 | 223.40 | 225.44 | 198.44 | 212.36 | 7,559,222 | -0.02 | -0.01% |
3개월 | 204.33 | 239.1416 | 193.72 | 217.56 | 8,369,890 | 19.05 | 9.32% |
6개월 | 153.24 | 239.1416 | 152.69 | 196.39 | 8,044,917 | 70.14 | 45.77% |
1년 | 124.44 | 239.1416 | 121.89 | 172.09 | 7,936,845 | 98.94 | 79.51% |
3년 | 120.55 | 239.1416 | 83.485 | 145.32 | 5,775,970 | 102.83 | 85.30% |
5년 | 67.295 | 239.1416 | 48.00 | 131.06 | 5,161,032 | 156.09 | 231.94% |
SMH 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
11 5월(5) 2024 | 223.30 | 3.32 | 1.51% | 222.96 | 225.44 | 222.45 | 6,126,085 |
10 5월(5) 2024 | 219.98 | -1.42 | -0.64% | 221.49 | 221.77 | 218.905 | 4,022,920 |
09 5월(5) 2024 | 221.40 | 0.67 | 0.30% | 218.95 | 221.86 | 218.70 | 5,403,749 |
08 5월(5) 2024 | 220.73 | -1.94 | -0.87% | 222.55 | 223.18 | 220.64 | 5,066,499 |
07 5월(5) 2024 | 222.67 | 4.94 | 2.27% | 219.37 | 222.68 | 218.22 | 5,340,444 |
04 5월(5) 2024 | 217.73 | 5.70 | 2.69% | 215.92 | 218.36 | 215.15 | 6,375,777 |
03 5월(5) 2024 | 212.03 | 4.18 | 2.01% | 211.37 | 212.74 | 207.31 | 6,381,265 |
02 5월(5) 2024 | 207.85 | -6.24 | -2.91% | 211.18 | 214.54 | 206.1075 | 12,943,339 |
01 5월(5) 2024 | 214.09 | -4.29 | -1.96% | 217.34 | 219.62 | 214.09 | 4,940,865 |
30 4월(4) 2024 | 218.38 | 0.74 | 0.34% | 217.48 | 218.61 | 214.90 | 4,813,804 |
27 4월(4) 2024 | 217.64 | 5.44 | 2.56% | 212.53 | 218.675 | 211.94 | 6,364,919 |
26 4월(4) 2024 | 212.20 | 4.16 | 2.00% | 207.09 | 213.68 | 206.66 | 8,427,285 |
25 4월(4) 2024 | 208.04 | 0.24 | 0.12% | 212.64 | 213.14 | 206.95 | 6,560,153 |
24 4월(4) 2024 | 207.80 | 4.78 | 2.35% | 204.49 | 208.58 | 203.93 | 7,294,948 |
23 4월(4) 2024 | 203.02 | 3.81 | 1.91% | 200.97 | 204.38 | 199.15 | 9,788,598 |
20 4월(4) 2024 | 199.21 | -9.42 | -4.52% | 206.72 | 208.00 | 198.44 | 13,580,718 |
19 4월(4) 2024 | 208.63 | -3.77 | -1.77% | 210.97 | 212.25 | 207.36 | 10,349,218 |
18 4월(4) 2024 | 212.40 | -6.76 | -3.08% | 219.51 | 220.12 | 212.07 | 11,720,677 |
17 4월(4) 2024 | 219.16 | 1.80 | 0.83% | 217.40 | 220.36 | 216.4702 | 6,324,418 |
16 4월(4) 2024 | 217.36 | -3.32 | -1.50% | 223.75 | 224.98 | 216.61 | 6,748,171 |
13 4월(4) 2024 | 220.68 | -6.63 | -2.92% | 223.40 | 223.8199 | 219.97 | 8,736,667 |
12 4월(4) 2024 | 227.31 | 5.16 | 2.32% | 223.50 | 227.57 | 221.68 | 7,193,674 |