Stockscreener 앱 받기
29.52
0.82%
0.24
시장 영업 전:
29.64
0.12
+0.41%
Schwab 1000 Index Etf 주식 (SCHK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-26 | $29.55 | $29.35 | $0.20 | 529,808.0 | +0.82% |
| 2025-06-25 | $29.37 | $29.22 | $0.15 | 1,080,906.0 | -0.31% |
| 2025-06-24 | $29.43 | $29.21 | $0.215 | 479,588.0 | +1.14% |
| 2025-06-23 | $29.07 | $28.65 | $0.415 | 834,520.0 | +0.90% |
| 2025-06-20 | $29.02 | $28.70 | $0.32 | 2,340,339.0 | -0.17% |
| 2025-06-18 | $29.01 | $28.79 | $0.22 | 503,926.0 | +0.03% |
| 2025-06-17 | $29.02 | $28.79 | $0.23 | 2,348,846.0 | -0.86% |
| 2025-06-16 | $29.15 | $28.96 | $0.19 | 851,734.0 | +1.01% |
| 2025-06-13 | $29.03 | $28.72 | $0.3065 | 1,196,286.0 | -1.17% |
| 2025-06-12 | $29.12 | $28.93 | $0.195 | 763,282.0 | +0.31% |
| 2025-06-11 | $29.20 | $28.93 | $0.27 | 853,607.0 | -0.27% |
| 2025-06-10 | $29.12 | $28.92 | $0.20 | 768,476.0 | +0.55% |
| 2025-06-09 | $29.03 | $28.90 | $0.13 | 953,569.0 | +0.10% |
| 2025-06-06 | $29.00 | $28.82 | $0.175 | 872,532.0 | +1.01% |
| 2025-06-05 | $28.91 | $28.54 | $0.375 | 1,006,379.0 | -0.49% |
| 2025-06-04 | $28.86 | $28.73 | $0.125 | 675,278.0 | +0.00% |
| 2025-06-03 | $28.82 | $28.55 | $0.27 | 797,400.0 | +0.63% |
| 2025-06-02 | $28.59 | $28.21 | $0.38 | 766,451.0 | +0.49% |
| 2025-05-30 | $28.50 | $28.13 | $0.375 | 1,231,610.0 | -0.07% |
| 2025-05-29 | $28.62 | $28.27 | $0.35 | 787,846.0 | +0.39% |
| 2025-05-28 | $28.59 | $28.32 | $0.275 | 863,996.0 | -0.53% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $29.55 | $28.21 | $1.34 | 18,152,735.0 | +3.76% |
| 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% |
Schwab 1000 Index Etf 주식 (SCHK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.14 | $21.86 | $1.28 | 7,562,756.0 | +4.61% |
| 2023-11 | $22.11 | $20.14 | $1.96 | 8,387,520.0 | +9.42% |
| 2023-10 | $21.13 | $19.70 | $1.43 | 6,040,560.0 | -2.57% |
| 2023-09 | $21.89 | $20.39 | $1.50 | 5,294,154.0 | -5.04% |
| 2023-08 | $22.09 | $20.86 | $1.24 | 6,997,564.0 | -1.76% |
| 2023-07 | $22.20 | $21.07 | $1.12 | 6,224,482.0 | +3.46% |
| 2023-06 | $21.46 | $20.08 | $1.38 | 7,652,464.0 | +6.34% |
| 2023-05 | $20.34 | $19.44 | $0.90 | 5,804,758.0 | +0.60% |
| 2023-04 | $20.04 | $19.44 | $0.5926 | 4,409,300.0 | +1.14% |
| 2023-03 | $19.78 | $18.39 | $1.39 | 9,240,534.0 | +2.78% |
| 2023-02 | $20.30 | $19.10 | $1.20 | 5,524,334.0 | -2.31% |
| 2023-01 | $19.77 | $18.25 | $1.52 | 7,451,794.0 | +6.66% |
0.69%
자본화:
|
볼륨(24시간):