Stockscreener 앱 받기
37.09
0.49%
0.18
시간 외 거래:
37.13
0.04
+0.11%
Schwab 1000 Index Etf 주식 (SCHK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $37.13 | $36.87 | $0.2651 | 1,690,231.0 | +0.49% |
| 2026-09-24 | $36.99 | $36.73 | $0.26 | 1,475,722.0 | -0.08% |
| 2026-09-23 | $37.21 | $36.89 | $0.32 | 1,871,463.0 | -1.02% |
| 2026-09-22 | $37.40 | $37.29 | $0.1101 | 1,569,511.0 | +0.03% |
| 2026-09-21 | $37.38 | $36.96 | $0.415 | 4,318,459.0 | +1.50% |
| 2026-09-18 | $36.82 | $36.59 | $0.23 | 1,442,648.0 | +0.11% |
| 2026-09-17 | $36.81 | $36.62 | $0.1993 | 768,328.0 | +1.13% |
| 2026-09-16 | $36.69 | $36.10 | $0.5851 | 1,575,949.0 | -0.47% |
| 2026-09-15 | $36.64 | $36.44 | $0.205 | 1,608,763.0 | -0.49% |
| 2026-09-14 | $36.79 | $36.52 | $0.2663 | 2,165,140.0 | -0.43% |
| 2026-09-11 | $36.92 | $36.79 | $0.1343 | 1,208,051.0 | +0.88% |
| 2026-09-10 | $36.62 | $36.47 | $0.15 | 1,249,957.0 | -0.63% |
| 2026-09-09 | $36.85 | $36.68 | $0.1708 | 1,829,059.0 | -0.54% |
| 2026-09-08 | $37.12 | $36.89 | $0.2296 | 1,578,104.0 | -0.57% |
| 2026-09-04 | $37.24 | $37.08 | $0.16 | 1,597,329.0 | -0.35% |
| 2026-09-03 | $37.31 | $36.99 | $0.32 | 1,561,509.0 | +1.08% |
| 2026-09-02 | $36.92 | $36.70 | $0.2239 | 1,635,811.0 | +0.49% |
| 2026-09-01 | $36.84 | $36.61 | $0.235 | 2,071,660.0 | -0.76% |
| 2026-08-31 | $37.02 | $36.86 | $0.1599 | 2,202,106.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $37.40 | $36.10 | $1.30 | 32,907,925.0 | +0.32% |
| 2026-08 | $37.62 | $36.08 | $1.54 | 28,540,905.0 | +2.74% |
| 2026-07 | $36.43 | $35.18 | $1.25 | 16,232,070.0 | -0.21% |
| 2026-06 | $36.62 | $34.80 | $1.82 | 18,768,649.0 | -0.93% |
| 2026-05 | $36.48 | $34.42 | $2.05 | 13,519,312.0 | +5.23% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):