Stockscreener 앱 받기
28.46
1.83%
-0.53
시간 외 거래:
28.50
0.04
+0.14%
Schwab U S Large Cap Value Etf 주식 (SCHV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $29.13 | $28.45 | $0.6751 | 2,959,251.0 | -1.83% |
| 2025-10-09 | $29.24 | $28.93 | $0.31 | 2,436,869.0 | -0.62% |
| 2025-10-08 | $29.23 | $29.05 | $0.185 | 1,400,308.0 | +0.10% |
| 2025-10-07 | $29.31 | $29.07 | $0.2398 | 3,114,427.0 | -0.31% |
| 2025-10-06 | $29.36 | $29.19 | $0.165 | 1,936,502.0 | -0.10% |
| 2025-10-03 | $29.40 | $29.17 | $0.2298 | 2,012,271.0 | +0.41% |
| 2025-10-02 | $29.21 | $29.04 | $0.1749 | 2,281,277.0 | -0.10% |
| 2025-10-01 | $29.20 | $29.03 | $0.17 | 2,757,249.0 | +0.21% |
| 2025-09-30 | $29.14 | $28.91 | $0.2216 | 2,655,952.0 | +0.28% |
| 2025-09-29 | $29.13 | $28.93 | $0.195 | 3,068,744.0 | +0.03% |
| 2025-09-26 | $29.05 | $28.87 | $0.18 | 2,117,637.0 | +0.83% |
| 2025-09-25 | $28.89 | $28.68 | $0.2092 | 3,113,242.0 | -0.48% |
| 2025-09-24 | $29.05 | $28.90 | $0.1544 | 3,054,463.0 | -0.79% |
| 2025-09-23 | $29.30 | $29.09 | $0.215 | 2,190,266.0 | +0.21% |
| 2025-09-22 | $29.15 | $28.95 | $0.195 | 2,285,884.0 | +0.14% |
| 2025-09-19 | $29.18 | $28.96 | $0.2163 | 2,788,411.0 | -0.17% |
| 2025-09-18 | $29.16 | $28.95 | $0.2122 | 3,507,990.0 | +0.48% |
| 2025-09-17 | $29.18 | $28.81 | $0.37 | 3,238,281.0 | +0.35% |
| 2025-09-16 | $28.99 | $28.79 | $0.2012 | 2,477,117.0 | -0.07% |
| 2025-09-15 | $29.03 | $28.85 | $0.1774 | 2,627,415.0 | -0.21% |
| 2025-09-12 | $29.13 | $28.92 | $0.208 | 2,073,128.0 | -0.72% |
Schwab U S Large Cap Value Etf 주식 (SCHV) 연도별 가격 이력
이 심층 분석에서는 Schwab U S Large Cap Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCHV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Schwab U S Large Cap Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Schwab U S Large Cap Value Etf 주식 (SCHV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $29.40 | $28.45 | $0.9499 | 21,857,405.0 | -2.23% |
| 2025-09 | $29.30 | $28.39 | $0.915 | 72,882,087.0 | +1.25% |
| 2025-08 | $28.88 | $27.39 | $1.49 | 56,012,263.0 | +3.31% |
| 2025-07 | $28.40 | $27.54 | $0.865 | 36,565,319.0 | +0.58% |
| 2025-06 | $27.70 | $26.52 | $1.17 | 32,578,081.0 | +3.25% |
| 2025-05 | $27.17 | $25.67 | $1.50 | 29,375,134.0 | +3.92% |
| 2025-04 | $26.77 | $23.08 | $3.69 | 48,550,952.0 | -2.97% |
| 2025-03 | $27.73 | $25.83 | $1.90 | 37,843,867.0 | -3.49% |
| 2025-02 | $27.64 | $26.66 | $0.9749 | 24,670,956.0 | +1.59% |
| 2025-01 | $27.40 | $25.67 | $1.73 | 26,226,806.0 | +3.99% |
Schwab U S Large Cap Value Etf 주식 (SCHV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.12 | $25.70 | $2.42 | 27,097,352.0 | -7.68% |
| 2024-11 | $28.19 | $26.38 | $1.81 | 21,574,040.0 | +6.04% |
| 2024-10 | $27.35 | $26.46 | $0.8933 | 17,017,819.0 | -1.05% |
| 2024-09 | $26.85 | $25.47 | $1.38 | 16,906,281.0 | +1.13% |
| 2024-08 | $26.53 | $24.38 | $2.15 | 22,849,155.0 | +2.98% |
| 2024-07 | $25.93 | $24.53 | $1.40 | 23,169,063.0 | +4.17% |
| 2024-06 | $25.25 | $24.47 | $0.7853 | 16,617,030.0 | -1.07% |
| 2024-05 | $25.31 | $24.08 | $1.23 | 20,551,809.0 | +3.11% |
| 2024-04 | $25.34 | $23.84 | $1.51 | 24,040,728.0 | -4.42% |
| 2024-03 | $25.38 | $24.24 | $1.13 | 28,801,983.0 | +4.22% |
| 2024-02 | $24.36 | $23.35 | $1.01 | 31,520,031.0 | +3.71% |
| 2024-01 | $23.70 | $22.84 | $0.86 | 23,468,070.0 | +0.27% |
Schwab U S Large Cap Value Etf 주식 (SCHV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.44 | $22.23 | $1.21 | 28,868,028.0 | +4.58% |
| 2023-11 | $22.35 | $20.73 | $1.62 | 31,554,468.0 | +7.52% |
| 2023-10 | $21.66 | $20.33 | $1.33 | 33,327,519.0 | -3.29% |
| 2023-09 | $22.71 | $21.34 | $1.37 | 19,923,459.0 | -4.69% |
| 2023-08 | $23.13 | $22.05 | $1.08 | 22,573,509.0 | -2.54% |
| 2023-07 | $23.21 | $21.99 | $1.22 | 20,186,772.0 | +3.43% |
| 2023-06 | $22.53 | $21.03 | $1.50 | 21,382,359.0 | +5.94% |
| 2023-05 | $22.25 | $21.02 | $1.23 | 25,025,265.0 | -4.57% |
| 2023-04 | $22.26 | $21.59 | $0.6733 | 21,623,979.0 | +1.19% |
| 2023-03 | $22.58 | $20.66 | $1.92 | 32,006,367.0 | -1.26% |
| 2023-02 | $23.18 | $22.03 | $1.15 | 24,251,637.0 | -3.36% |
| 2023-01 | $22.96 | $21.83 | $1.13 | 26,350,545.0 | +4.10% |
1.71%
자본화:
|
볼륨(24시간):