VanEck Semiconductor ETF

SMH
🏛️ 멕시코 →
5,908.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-26 2,944.55 2,991.62 2,944.55 2,991.62 0.0M
2023-12-22 2,944.63 2,944.63 2,944.63 2,944.63 0.0M
2023-12-21 2,944.63 2,944.63 2,944.63 2,944.63 0.0M
2023-12-19 2,966.00 2,976.30 2,966.00 2,976.30 0.0M
2023-12-14 2,987.28 2,987.28 2,972.80 2,972.85 0.0M
2023-12-13 2,912.50 2,926.00 2,906.00 2,906.00 0.0M
2023-12-11 2,871.88 2,871.88 2,871.88 2,871.88 0.0M
2023-12-07 2,760.00 2,760.00 2,760.00 2,760.00 0.0M
2023-12-06 2,723.34 2,723.34 2,723.34 2,723.34 0.0M
2023-12-01 2,783.86 2,783.86 2,783.86 2,783.86 0.0M
2023-11-30 2,783.35 2,783.70 2,783.35 2,783.70 0.0M
2023-11-29 2,800.00 2,815.00 2,800.00 2,814.13 0.0M
2023-11-28 2,765.16 2,765.16 2,740.00 2,740.00 0.0M
2023-11-27 2,800.00 2,800.00 2,800.00 2,800.00 0.0M
2023-11-22 2,875.00 2,875.00 2,875.00 2,875.00 0.0M
2023-11-21 2,787.86 2,787.86 2,787.86 2,787.86 0.0M
2023-11-16 2,787.00 2,805.00 2,787.00 2,805.00 0.0M
2023-11-15 2,792.25 2,792.25 2,792.25 2,792.25 0.0M
2023-11-14 2,787.33 2,787.33 2,787.33 2,787.33 0.0M
2023-11-13 2,747.27 2,747.27 2,747.27 2,747.27 0.0M
2023-11-10 2,742.33 2,742.33 2,742.33 2,742.33 0.0M
2023-11-09 2,671.63 2,671.63 2,671.63 2,671.63 0.0M
2023-11-08 2,652.29 2,652.29 2,652.29 2,652.29 0.0M
2023-11-07 2,635.47 2,635.47 2,635.47 2,635.47 0.0M
2023-11-01 2,540.40 2,540.40 2,540.40 2,540.40 0.0M
2023-10-31 2,491.00 2,491.00 2,491.00 2,491.00 0.0M
2023-10-27 2,511.94 2,511.94 2,511.94 2,511.94 0.0M
2023-10-26 2,520.00 2,520.00 2,520.00 2,520.00 0.0M
2023-10-25 2,590.00 2,590.00 2,590.00 2,590.00 0.0M
2023-10-24 2,600.00 2,729.00 2,600.00 2,729.00 0.0M
2023-10-23 2,604.04 2,604.04 2,604.04 2,604.04 0.0M
2023-10-20 2,628.83 2,628.83 2,628.83 2,628.83 0.0M
2023-10-17 2,674.00 2,674.00 2,674.00 2,674.00 0.0M
2023-10-16 2,688.50 2,688.50 2,688.50 2,688.50 0.0M
2023-10-13 2,710.00 2,710.00 2,710.00 2,710.00 0.0M
2023-10-11 2,679.13 2,679.13 2,678.00 2,678.00 0.0M
2023-10-10 2,700.00 2,700.47 2,700.00 2,700.47 0.0M
2023-10-05 2,650.00 2,650.00 2,650.00 2,650.00 0.0M
2023-09-29 2,533.25 2,570.25 2,533.25 2,550.67 0.0M
2023-09-27 2,522.90 2,522.90 2,522.90 2,522.90 0.0M
2023-09-21 2,435.39 2,473.41 2,435.39 2,473.41 0.0M
2023-09-19 2,492.00 2,492.00 2,492.00 2,492.00 0.0M
2023-09-15 2,575.00 2,587.87 2,500.40 2,500.50 0.0M
2023-09-13 2,575.00 2,575.00 2,575.00 2,575.00 0.0M
2023-08-30 2,600.35 2,607.00 2,593.07 2,607.00 0.0M
2023-08-28 2,522.69 2,522.69 2,522.69 2,522.69 0.0M
2023-08-25 2,540.00 2,540.00 2,540.00 2,540.00 0.0M
2023-08-24 2,570.00 2,570.00 2,505.00 2,505.34 0.0M
2023-08-21 2,535.00 2,535.00 2,535.00 2,535.00 0.0M
2023-08-18 2,475.00 2,480.00 2,475.00 2,480.00 0.0M
2023-08-17 2,502.00 2,502.00 2,502.00 2,502.00 0.0M
2023-08-15 2,569.00 2,569.00 2,557.30 2,557.30 0.0M
2023-08-11 2,515.00 2,515.00 2,488.50 2,492.00 0.0M
2023-08-10 2,555.00 2,555.00 2,550.00 2,550.00 0.0M
2023-08-09 2,580.00 2,580.00 2,574.30 2,574.30 0.0M
2023-08-08 2,630.00 2,630.00 2,613.22 2,613.22 0.0M
2023-08-04 2,632.00 2,632.00 2,632.00 2,632.00 0.0M
2023-08-03 2,661.00 2,661.00 2,661.00 2,661.00 0.0M
2023-08-02 2,620.00 2,650.00 2,620.00 2,633.89 0.0M
2023-08-01 2,710.00 2,720.00 2,710.00 2,710.00 0.0M
2023-07-31 2,816.94 2,816.94 2,816.94 2,816.94 0.0M
2023-07-27 2,700.00 2,700.00 2,700.00 2,700.00 0.0M
2023-07-25 2,700.00 2,700.00 2,700.00 2,700.00 0.0M
2023-07-21 2,611.00 2,611.00 2,611.00 2,611.00 0.0M
2023-07-20 2,615.00 2,615.00 2,610.00 2,610.00 0.0M
2023-07-14 2,700.00 2,700.00 2,680.00 2,680.00 0.0M
2023-07-13 2,659.24 2,659.24 2,659.24 2,659.24 0.0M
2023-07-11 2,555.85 2,555.85 2,555.85 2,555.85 0.0M
2023-07-10 2,555.85 2,555.85 2,555.85 2,555.85 0.0M
2023-07-06 2,600.00 2,600.00 2,555.85 2,555.85 0.0M
2023-06-30 2,617.85 2,630.75 2,617.85 2,630.75 0.0M
2023-06-29 2,560.00 2,560.00 2,560.00 2,560.00 0.0M
2023-06-28 2,580.00 2,580.00 2,580.00 2,580.00 0.0M
2023-06-27 2,590.50 2,590.50 2,590.50 2,590.50 0.0M
2023-06-26 2,535.00 2,535.00 2,535.00 2,535.00 0.0M
2023-06-21 2,585.66 2,585.66 2,585.66 2,585.66 0.0M
2023-06-16 2,621.00 2,621.00 2,621.00 2,621.00 0.0M
2023-06-15 2,640.00 2,640.00 2,640.00 2,640.00 0.0M
2023-06-14 2,616.36 2,640.00 2,616.36 2,640.00 0.0M
2023-06-08 2,550.00 2,550.00 2,550.00 2,550.00 0.0M
2023-06-07 2,546.46 2,546.46 2,546.46 2,546.46 0.0M
2023-06-01 2,570.00 2,587.00 2,570.00 2,587.00 0.0M
2023-05-31 2,600.00 2,600.00 2,600.00 2,600.00 0.0M
2023-05-30 2,635.00 2,650.00 2,629.00 2,629.00 0.0M
2023-05-26 2,574.50 2,600.00 2,574.50 2,600.00 0.0M
2023-05-25 2,460.00 2,512.00 2,460.00 2,510.00 0.0M
2023-05-22 2,403.40 2,403.40 2,403.40 2,403.40 0.0M
2023-05-19 2,358.55 2,370.00 2,358.00 2,370.00 0.0M
2023-05-18 2,370.00 2,370.00 2,370.00 2,370.00 0.0M
2023-05-15 2,187.31 2,198.00 2,187.31 2,198.00 0.0M
2023-05-12 2,155.00 2,155.00 2,155.00 2,155.00 0.0M
2023-05-09 2,198.00 2,198.00 2,187.31 2,187.31 0.0M
2023-05-05 2,187.31 2,187.31 2,187.31 2,187.31 0.0M
2023-05-03 2,192.50 2,192.50 2,192.50 2,192.50 0.0M
2023-04-28 2,210.00 2,216.50 2,210.00 2,216.50 0.0M
2023-04-25 2,173.50 2,173.50 2,173.50 2,173.50 0.0M
2023-04-20 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2023-04-14 2,271.00 2,271.00 2,266.06 2,266.06 0.0M
2023-04-12 2,277.50 2,277.50 2,277.50 2,277.50 0.0M
2023-04-10 2,320.00 2,320.00 2,315.00 2,319.49 0.0M
2023-04-05 2,307.00 2,308.00 2,307.00 2,308.00 0.0M
2023-04-03 2,360.00 2,360.00 2,359.50 2,359.75 0.0M
2023-03-31 2,367.50 2,367.50 2,367.50 2,367.50 0.0M
2023-03-30 2,375.00 2,375.00 2,359.00 2,365.00 0.0M
2023-03-29 2,266.96 2,313.46 2,266.96 2,313.46 0.0M
2023-03-28 2,266.96 2,266.96 2,266.96 2,266.96 0.0M
2023-03-24 2,337.50 2,341.50 2,337.50 2,341.50 0.0M
2023-03-23 2,401.32 2,401.32 2,401.32 2,401.32 0.0M
2023-03-22 2,376.70 2,376.70 2,376.70 2,376.70 0.0M
2023-03-21 2,392.40 2,392.40 2,366.00 2,366.00 0.0M
2023-03-17 2,371.10 2,371.10 2,359.13 2,359.13 0.0M
2023-03-16 2,350.00 2,361.50 2,350.00 2,358.60 0.0M
2023-03-15 2,267.50 2,267.50 2,267.50 2,267.50 0.0M
2023-03-10 2,222.70 2,222.70 2,222.70 2,222.70 0.0M
2023-03-09 2,200.50 2,200.50 2,200.50 2,200.50 0.0M
2023-03-08 2,196.65 2,200.50 2,196.65 2,200.50 0.0M
2023-03-06 2,181.55 2,181.55 2,181.55 2,181.55 0.0M
2023-03-02 2,140.00 2,140.00 2,139.00 2,139.00 0.0M
2023-02-28 2,209.00 2,209.00 2,209.00 2,209.00 0.0M
2023-02-27 2,180.85 2,207.20 2,180.85 2,207.20 0.0M
2023-02-21 2,176.23 2,176.23 2,176.23 2,176.23 0.0M
2023-02-16 2,321.06 2,321.06 2,308.75 2,308.75 0.0M
2023-02-15 2,330.50 2,330.50 2,324.71 2,324.71 0.0M
2023-02-14 2,341.69 2,341.69 2,318.00 2,318.00 0.0M
2023-02-10 2,262.50 2,262.50 2,262.50 2,262.50 0.0M
2023-02-09 2,388.67 2,393.47 2,380.11 2,380.11 0.0M
2023-02-08 2,372.79 2,384.21 2,372.79 2,377.00 0.0M
2023-02-07 2,345.38 2,389.86 2,345.38 2,389.86 0.0M
2023-02-03 2,378.38 2,392.25 2,378.38 2,392.25 0.0M
2023-02-02 2,335.39 2,371.00 2,328.15 2,369.00 0.0M
2023-02-01 2,260.74 2,310.50 2,260.74 2,310.50 0.0M
2023-01-30 2,217.00 2,217.00 2,217.00 2,217.00 0.0M
2023-01-27 2,249.75 2,256.25 2,249.75 2,256.25 0.0M
2023-01-26 2,247.73 2,249.15 2,247.00 2,249.15 0.0M
2023-01-25 2,198.00 2,198.00 2,198.00 2,198.00 0.0M
2023-01-24 2,221.35 2,221.35 2,215.00 2,218.09 0.0M
2023-01-23 2,225.50 2,229.00 2,217.50 2,217.50 0.0M
2023-01-20 2,100.00 2,100.00 2,100.00 2,100.00 0.0M
2023-01-19 2,100.00 2,100.00 2,100.00 2,100.00 0.0M
2023-01-17 2,141.50 2,141.50 2,121.00 2,121.00 0.0M
2023-01-12 2,095.24 2,095.24 2,095.24 2,095.24 0.0M
2023-01-10 2,072.65 2,072.65 2,070.00 2,070.00 0.0M
2023-01-04 2,002.00 2,002.50 2,002.00 2,002.50 0.0M
2023-01-03 1,953.50 1,959.62 1,953.50 1,959.62 0.0M