Stockscreener 앱 받기
33.39
0.39%
0.16
Schwab 1000 Index Etf 주식 (SCHK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $33.43 | $33.22 | $0.2099 | 471,983.0 | +0.42% |
| 2026-01-08 | $33.29 | $33.14 | $0.1475 | 693,284.0 | -0.06% |
| 2026-01-07 | $33.45 | $33.23 | $0.216 | 625,402.0 | -0.33% |
| 2026-01-06 | $33.37 | $33.13 | $0.2399 | 543,664.0 | +0.72% |
| 2026-01-05 | $33.20 | $33.05 | $0.1512 | 724,540.0 | +0.70% |
| 2026-01-02 | $33.03 | $32.72 | $0.315 | 865,841.0 | +0.27% |
| 2025-12-31 | $33.07 | $32.79 | $0.2789 | 507,425.0 | -0.79% |
| 2025-12-30 | $33.14 | $33.03 | $0.1098 | 1,163,767.0 | -0.15% |
| 2025-12-29 | $33.17 | $33.02 | $0.15 | 1,104,282.0 | -0.33% |
| 2025-12-26 | $33.29 | $33.17 | $0.111 | 813,664.0 | +0.00% |
| 2025-12-24 | $33.26 | $33.11 | $0.145 | 460,019.0 | +0.27% |
| 2025-12-23 | $33.13 | $32.95 | $0.18 | 746,658.0 | +0.39% |
| 2025-12-22 | $33.02 | $32.90 | $0.1237 | 1,443,962.0 | +0.67% |
| 2025-12-19 | $32.81 | $32.58 | $0.2256 | 1,757,323.0 | +0.92% |
| 2025-12-18 | $32.68 | $32.40 | $0.2823 | 1,465,240.0 | +0.78% |
| 2025-12-17 | $32.66 | $32.22 | $0.44 | 2,497,873.0 | -1.10% |
| 2025-12-16 | $32.69 | $32.40 | $0.29 | 1,468,481.0 | -0.24% |
| 2025-12-15 | $32.93 | $32.62 | $0.31 | 1,461,663.0 | -0.21% |
| 2025-12-12 | $33.10 | $32.62 | $0.4788 | 1,502,145.0 | -1.15% |
| 2025-12-11 | $33.12 | $32.78 | $0.34 | 2,007,410.0 | +0.27% |
| 2025-12-10 | $33.09 | $32.72 | $0.375 | 1,997,265.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $33.45 | $32.72 | $0.726 | 3,924,714.0 | +1.74% |
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% |
0.45%
자본화:
|
볼륨(24시간):