Stockscreener 앱 받기
28.79
1.37%
-0.40
시장 영업 전:
28.79
Schwab Fundamental U S Large Company Etf 주식 (FNDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $29.37 | $28.75 | $0.6199 | 7,794,905.0 | -1.37% |
| 2026-02-11 | $29.27 | $29.07 | $0.195 | 5,534,769.0 | +0.45% |
| 2026-02-10 | $29.18 | $29.04 | $0.145 | 7,069,530.0 | -0.17% |
| 2026-02-09 | $29.18 | $28.93 | $0.2499 | 5,180,278.0 | -0.10% |
| 2026-02-06 | $29.18 | $28.76 | $0.425 | 4,993,872.0 | +1.78% |
| 2026-02-05 | $28.78 | $28.51 | $0.27 | 6,619,802.0 | -0.87% |
| 2026-02-04 | $28.97 | $28.75 | $0.22 | 7,319,323.0 | +0.56% |
| 2026-02-03 | $28.85 | $28.48 | $0.365 | 6,858,713.0 | +0.35% |
| 2026-02-02 | $28.66 | $28.27 | $0.385 | 4,383,124.0 | +0.85% |
| 2026-01-30 | $28.41 | $28.12 | $0.2866 | 5,816,759.0 | -0.07% |
| 2026-01-29 | $28.52 | $28.15 | $0.3659 | 5,495,167.0 | +0.42% |
| 2026-01-28 | $28.38 | $28.21 | $0.17 | 4,213,465.0 | +0.04% |
| 2026-01-27 | $28.31 | $28.21 | $0.10 | 4,761,170.0 | -0.04% |
| 2026-01-26 | $28.32 | $28.23 | $0.091 | 3,556,062.0 | +0.32% |
| 2026-01-23 | $28.26 | $28.10 | $0.1599 | 4,615,980.0 | -0.56% |
| 2026-01-22 | $28.46 | $28.29 | $0.1718 | 5,058,157.0 | +0.43% |
| 2026-01-21 | $28.32 | $27.92 | $0.395 | 7,738,842.0 | +1.55% |
| 2026-01-20 | $28.04 | $27.75 | $0.295 | 6,711,241.0 | -1.35% |
| 2026-01-16 | $28.33 | $28.17 | $0.16 | 4,877,653.0 | -0.35% |
| 2026-01-15 | $28.36 | $28.21 | $0.151 | 5,357,231.0 | +0.28% |
| 2026-01-14 | $28.20 | $28.05 | $0.1527 | 6,029,468.0 | +0.32% |
Schwab Fundamental U S Large Company Etf 주식 (FNDX) 연도별 가격 이력
이 심층 분석에서는 Schwab Fundamental U S Large Company Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNDX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Schwab Fundamental U S Large Company Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Schwab Fundamental U S Large Company Etf 주식 (FNDX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $29.37 | $28.27 | $1.10 | 63,549,221.0 | +1.44% |
| 2026-01 | $28.52 | $27.23 | $1.29 | 105,044,918.0 | +4.30% |
Schwab Fundamental U S Large Company Etf 주식 (FNDX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.57 | $26.99 | $0.58 | 118,334,286.0 | +0.62% |
| 2025-11 | $27.27 | $25.87 | $1.40 | 148,571,885.0 | +2.48% |
| 2025-10 | $26.97 | $25.66 | $1.30 | 133,145,153.0 | +1.06% |
| 2025-09 | $26.52 | $25.43 | $1.08 | 103,384,516.0 | +2.10% |
| 2025-08 | $25.83 | $24.27 | $1.56 | 94,472,160.0 | +4.25% |
| 2025-07 | $25.22 | $24.43 | $0.7883 | 63,877,721.0 | +0.69% |
| 2025-06 | $24.59 | $23.44 | $1.15 | 53,077,370.0 | +3.72% |
| 2025-05 | $24.04 | $22.83 | $1.21 | 60,917,041.0 | +3.68% |
| 2025-04 | $24.66 | $20.41 | $4.24 | 102,600,341.0 | -3.35% |
| 2025-03 | $24.80 | $22.96 | $1.84 | 62,430,244.0 | -4.14% |
| 2025-02 | $25.02 | $24.18 | $0.845 | 42,987,832.0 | +0.00% |
| 2025-01 | $24.88 | $23.38 | $1.50 | 41,891,317.0 | +4.01% |
Schwab Fundamental U S Large Company Etf 주식 (FNDX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.14 | $23.38 | $1.76 | 38,976,853.0 | -5.85% |
| 2024-11 | $25.17 | $23.55 | $1.62 | 28,201,701.0 | +6.31% |
| 2024-10 | $24.33 | $23.59 | $0.7433 | 25,434,055.0 | -1.25% |
| 2024-09 | $23.97 | $22.52 | $1.45 | 20,763,981.0 | +1.30% |
| 2024-08 | $23.64 | $21.64 | $2.00 | 31,699,788.0 | +1.99% |
| 2024-07 | $23.35 | $22.23 | $1.13 | 28,951,614.0 | +3.70% |
| 2024-06 | $22.62 | $22.01 | $0.6133 | 22,458,648.0 | +0.18% |
| 2024-05 | $22.53 | $21.35 | $1.17 | 26,038,122.0 | +3.98% |
| 2024-04 | $22.47 | $21.25 | $1.22 | 29,116,803.0 | -4.59% |
| 2024-03 | $22.51 | $21.47 | $1.03 | 28,724,244.0 | +4.40% |
| 2024-02 | $21.58 | $20.72 | $0.8525 | 32,594,478.0 | +3.61% |
| 2024-01 | $21.09 | $20.21 | $0.88 | 38,461,383.0 | +0.58% |
1.07%
자본화:
|
볼륨(24시간):