Stockscreener 앱 받기
36.14
0.10%
0.04
Schwab 1000 Index Etf 주식 (SCHK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $36.16 | $36.05 | $0.11 | 86,392.0 | +0.11% |
| 2026-05-26 | $36.18 | $36.01 | $0.17 | 566,374.0 | +0.73% |
| 2026-05-22 | $36.00 | $35.80 | $0.20 | 938,532.0 | +0.42% |
| 2026-05-21 | $35.79 | $35.43 | $0.36 | 1,768,304.0 | +0.17% |
| 2026-05-20 | $35.64 | $35.25 | $0.39 | 901,757.0 | +1.14% |
| 2026-05-19 | $35.41 | $35.11 | $0.295 | 1,031,771.0 | -0.62% |
| 2026-05-18 | $35.60 | $35.22 | $0.3801 | 729,095.0 | -0.11% |
| 2026-05-15 | $35.69 | $35.44 | $0.2551 | 567,366.0 | -1.25% |
| 2026-05-14 | $36.01 | $35.72 | $0.285 | 251,776.0 | +0.81% |
| 2026-05-13 | $35.73 | $35.34 | $0.3899 | 280,230.0 | +0.54% |
| 2026-05-12 | $35.50 | $35.17 | $0.3251 | 385,383.0 | -0.25% |
| 2026-05-11 | $35.61 | $35.39 | $0.2201 | 333,538.0 | +0.23% |
| 2026-05-08 | $35.48 | $35.32 | $0.1646 | 322,419.0 | +0.80% |
| 2026-05-07 | $35.44 | $35.12 | $0.32 | 595,425.0 | -0.45% |
| 2026-05-06 | $35.38 | $35.08 | $0.305 | 479,484.0 | +1.43% |
| 2026-05-05 | $34.91 | $34.74 | $0.1701 | 346,874.0 | +0.81% |
| 2026-05-04 | $34.77 | $34.42 | $0.35 | 689,766.0 | -0.35% |
| 2026-05-01 | $34.88 | $34.69 | $0.19 | 888,823.0 | +0.29% |
| 2026-04-30 | $34.63 | $34.20 | $0.425 | 3,242,378.0 | +1.08% |
| 2026-04-29 | $34.26 | $34.10 | $0.1601 | 462,516.0 | -0.06% |
| 2026-04-28 | $34.30 | $34.13 | $0.175 | 414,032.0 | -0.58% |
Schwab 1000 Index Etf 주식 (SCHK) 연도별 가격 이력
이 심층 분석에서는 Schwab 1000 Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCHK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Schwab 1000 Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Schwab 1000 Index Etf 주식 (SCHK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $36.18 | $34.42 | $1.76 | 11,163,309.0 | +4.48% |
| 2026-04 | $34.63 | $31.07 | $3.56 | 22,112,356.0 | +10.41% |
| 2026-03 | $33.19 | $30.30 | $2.89 | 53,592,627.0 | -5.26% |
| 2026-02 | $33.59 | $32.52 | $1.07 | 42,898,051.0 | -0.57% |
| 2026-01 | $33.62 | $32.66 | $0.961 | 16,101,498.0 | +1.40% |
Schwab 1000 Index Etf 주식 (SCHK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $33.29 | $32.22 | $1.07 | 30,155,535.0 | +0.52% |
| 2025-11 | $33.02 | $31.26 | $1.76 | 34,065,653.0 | +0.12% |
| 2025-10 | $33.21 | $31.48 | $1.73 | 36,597,699.0 | +2.27% |
| 2025-09 | $32.32 | $30.68 | $1.64 | 36,396,039.0 | +3.05% |
| 2025-08 | $31.38 | $29.89 | $1.49 | 34,995,436.0 | +2.16% |
| 2025-07 | $30.89 | $29.70 | $1.20 | 13,744,866.0 | +2.31% |
| 2025-06 | $29.88 | $28.21 | $1.66 | 19,105,866.0 | +4.82% |
| 2025-05 | $28.74 | $26.82 | $1.92 | 14,951,334.0 | +6.47% |
| 2025-04 | $27.35 | $23.18 | $4.17 | 27,531,065.0 | -0.74% |
| 2025-03 | $28.82 | $26.32 | $2.50 | 15,333,583.0 | -6.04% |
| 2025-02 | $29.65 | $28.11 | $1.54 | 8,859,060.0 | -1.72% |
| 2025-01 | $29.57 | $27.80 | $1.77 | 11,645,931.0 | +2.97% |
Schwab 1000 Index Etf 주식 (SCHK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.54 | $28.07 | $1.47 | 9,997,342.0 | -2.77% |
| 2024-11 | $29.27 | $27.42 | $1.86 | 8,380,187.0 | +6.45% |
| 2024-10 | $28.25 | $27.21 | $1.04 | 5,212,359.0 | -0.71% |
| 2024-09 | $27.65 | $25.96 | $1.69 | 5,941,902.0 | +1.82% |
| 2024-08 | $27.16 | $24.52 | $2.65 | 7,706,004.0 | +2.26% |
| 2024-07 | $27.23 | $25.90 | $1.33 | 6,852,212.0 | +1.47% |
| 2024-06 | $26.45 | $25.18 | $1.27 | 5,493,004.0 | +3.01% |
| 2024-05 | $25.74 | $24.16 | $1.58 | 8,743,048.0 | +4.72% |
| 2024-04 | $25.37 | $23.86 | $1.51 | 9,560,010.0 | -4.26% |
| 2024-03 | $25.39 | $24.43 | $0.96 | 10,334,984.0 | +2.97% |
| 2024-02 | $24.65 | $23.36 | $1.29 | 22,107,926.0 | +5.44% |
| 2024-01 | $23.76 | $22.57 | $1.19 | 12,067,896.0 | +1.32% |
0.73%
0.09%
자본화:
|
볼륨(24시간):