Stockscreener 앱 받기
29.56
0.51%
0.15
시간 외 거래:
29.56
Schwab U S Mid Cap Etf 주식 (SCHM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $29.62 | $29.33 | $0.2899 | 2,795,663.0 | +0.51% |
| 2025-10-30 | $29.80 | $29.39 | $0.4073 | 1,279,304.0 | -0.81% |
| 2025-10-29 | $30.03 | $29.53 | $0.50 | 1,306,757.0 | -0.77% |
| 2025-10-28 | $30.15 | $29.84 | $0.305 | 3,406,167.0 | -0.96% |
| 2025-10-27 | $30.31 | $30.09 | $0.2107 | 1,232,572.0 | +0.47% |
| 2025-10-24 | $30.24 | $30.03 | $0.2099 | 778,833.0 | +0.40% |
| 2025-10-23 | $29.95 | $29.59 | $0.37 | 862,321.0 | +1.15% |
| 2025-10-22 | $29.95 | $29.44 | $0.51 | 946,444.0 | -1.17% |
| 2025-10-21 | $30.04 | $29.69 | $0.3481 | 665,237.0 | +0.34% |
| 2025-10-20 | $29.88 | $29.69 | $0.188 | 556,182.0 | +1.12% |
| 2025-10-17 | $29.56 | $29.26 | $0.2973 | 933,541.0 | +0.10% |
| 2025-10-16 | $29.92 | $29.31 | $0.61 | 1,802,532.0 | -1.14% |
| 2025-10-15 | $30.11 | $29.55 | $0.56 | 1,022,752.0 | +0.20% |
| 2025-10-14 | $29.91 | $29.12 | $0.7889 | 608,336.0 | +0.95% |
| 2025-10-13 | $29.57 | $29.25 | $0.325 | 863,216.0 | +1.94% |
| 2025-10-10 | $29.82 | $28.88 | $0.95 | 1,591,201.0 | -2.73% |
| 2025-10-09 | $30.08 | $29.65 | $0.4289 | 833,348.0 | -1.00% |
| 2025-10-08 | $30.05 | $29.75 | $0.30 | 754,714.0 | +0.87% |
| 2025-10-07 | $30.13 | $29.65 | $0.4766 | 750,518.0 | -0.97% |
| 2025-10-06 | $30.21 | $29.96 | $0.25 | 544,047.0 | +0.00% |
| 2025-10-03 | $30.22 | $29.98 | $0.2362 | 645,302.0 | +0.43% |
Schwab U S Mid Cap Etf 주식 (SCHM) 연도별 가격 이력
이 심층 분석에서는 Schwab U S Mid Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCHM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Schwab U S Mid Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Schwab U S Mid Cap Etf 주식 (SCHM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $30.31 | $28.88 | $1.43 | 28,261,276.0 | -0.27% |
| 2025-09 | $30.23 | $29.12 | $1.11 | 26,612,367.0 | +0.58% |
| 2025-08 | $29.69 | $27.76 | $1.93 | 28,990,762.0 | +3.11% |
| 2025-07 | $29.19 | $27.97 | $1.22 | 21,862,483.0 | +1.89% |
| 2025-06 | $28.12 | $26.64 | $1.48 | 20,784,592.0 | +3.70% |
| 2025-05 | $27.78 | $25.50 | $2.28 | 17,710,920.0 | +5.83% |
| 2025-04 | $26.80 | $22.41 | $4.39 | 49,211,005.0 | -2.44% |
| 2025-03 | $28.09 | $25.48 | $2.61 | 24,549,344.0 | -6.06% |
| 2025-02 | $29.23 | $27.48 | $1.75 | 20,378,233.0 | -3.63% |
| 2025-01 | $29.33 | $27.42 | $1.91 | 22,959,221.0 | +4.44% |
Schwab U S Mid Cap Etf 주식 (SCHM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.00 | $27.40 | $2.60 | 19,772,425.0 | -7.74% |
| 2024-11 | $30.28 | $27.52 | $2.76 | 18,527,539.0 | +8.90% |
| 2024-10 | $28.39 | $27.22 | $1.17 | 30,088,961.0 | -0.57% |
| 2024-09 | $27.90 | $25.65 | $2.24 | 14,893,896.0 | +1.79% |
| 2024-08 | $27.43 | $24.64 | $2.78 | 24,364,494.0 | +0.53% |
| 2024-07 | $27.42 | $25.63 | $1.79 | 20,083,194.0 | +4.33% |
| 2024-06 | $26.58 | $25.61 | $0.9733 | 12,796,044.0 | -1.92% |
| 2024-05 | $27.07 | $25.39 | $1.67 | 20,885,130.0 | +3.82% |
| 2024-04 | $27.19 | $25.12 | $2.07 | 20,364,501.0 | -6.14% |
| 2024-03 | $27.25 | $25.96 | $1.29 | 17,045,784.0 | +4.49% |
| 2024-02 | $26.06 | $24.54 | $1.51 | 19,180,623.0 | +5.20% |
| 2024-01 | $25.24 | $24.17 | $1.07 | 21,882,222.0 | -1.65% |
Schwab U S Mid Cap Etf 주식 (SCHM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.36 | $23.17 | $2.19 | 25,833,672.0 | +8.09% |
| 2023-11 | $23.27 | $21.18 | $2.09 | 24,897,375.0 | +8.84% |
| 2023-10 | $22.83 | $20.96 | $1.88 | 36,880,335.0 | -5.41% |
| 2023-09 | $24.18 | $22.23 | $1.95 | 18,262,797.0 | -5.61% |
| 2023-08 | $24.60 | $23.03 | $1.57 | 18,430,671.0 | -3.08% |
| 2023-07 | $24.69 | $23.10 | $1.59 | 20,489,922.0 | +4.15% |
| 2023-06 | $23.74 | $21.76 | $1.98 | 17,128,647.0 | +8.43% |
| 2023-05 | $22.63 | $21.65 | $0.9833 | 19,070,610.0 | -2.82% |
| 2023-04 | $22.72 | $21.84 | $0.8833 | 18,765,330.0 | -0.65% |
| 2023-03 | $23.92 | $21.11 | $2.81 | 30,471,846.0 | -3.04% |
| 2023-02 | $24.77 | $23.15 | $1.61 | 17,625,708.0 | -2.81% |
| 2023-01 | $24.00 | $21.60 | $2.40 | 23,411,220.0 | +9.74% |
0.09%
0.22%
자본화:
|
볼륨(24시간):