Stockscreener 앱 받기
28.92
0.69%
-0.20
시간 외 거래:
28.92
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 |
|---|---|---|---|---|---|
| 2025-07-24 | $29.11 | $28.92 | $0.19 | 1,271,262.0 | -0.69% |
| 2025-07-23 | $29.14 | $29.07 | $0.075 | 1,127,810.0 | +0.76% |
| 2025-07-22 | $28.95 | $28.59 | $0.3641 | 1,034,354.0 | +1.19% |
| 2025-07-21 | $28.88 | $28.54 | $0.34 | 847,434.0 | -0.70% |
| 2025-07-18 | $28.91 | $28.66 | $0.26 | 870,128.0 | +0.14% |
| 2025-07-17 | $28.78 | $28.45 | $0.33 | 871,915.0 | +1.13% |
| 2025-07-16 | $28.43 | $27.97 | $0.4589 | 1,053,371.0 | +0.64% |
| 2025-07-15 | $28.80 | $28.22 | $0.575 | 907,143.0 | -1.74% |
| 2025-07-14 | $28.73 | $28.52 | $0.2058 | 823,779.0 | +0.38% |
| 2025-07-11 | $28.72 | $28.57 | $0.1475 | 942,061.0 | -0.90% |
| 2025-07-10 | $29.00 | $28.65 | $0.35 | 562,971.0 | +0.73% |
| 2025-07-09 | $28.69 | $28.48 | $0.2101 | 731,150.0 | +0.49% |
| 2025-07-08 | $28.65 | $28.45 | $0.1901 | 840,191.0 | +0.32% |
| 2025-07-07 | $28.73 | $28.27 | $0.465 | 1,309,635.0 | -0.98% |
| 2025-07-03 | $28.75 | $28.61 | $0.1389 | 724,764.0 | +0.56% |
| 2025-07-02 | $28.56 | $28.22 | $0.34 | 1,937,631.0 | +0.92% |
| 2025-07-01 | $28.49 | $27.97 | $0.5168 | 1,337,720.0 | +0.86% |
| 2025-06-30 | $28.08 | $27.93 | $0.1449 | 988,694.0 | +0.36% |
| 2025-06-27 | $28.12 | $27.77 | $0.35 | 818,642.0 | +0.36% |
| 2025-06-26 | $27.88 | $27.63 | $0.2467 | 597,247.0 | +1.13% |
| 2025-06-25 | $27.84 | $27.52 | $0.3152 | 814,788.0 | -1.29% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $29.14 | $27.97 | $1.17 | 18,464,581.0 | +3.10% |
| 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% |
0.38%
0.42%
자본화:
|
볼륨(24시간):