Stockscreener 앱 받기
26.73
1.02%
-0.2751
Schwab U S Large Cap Etf 주식 (SCHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $26.88 | $26.66 | $0.22 | 12,611,730.0 | -1.02% |
| 2025-11-03 | $27.13 | $26.87 | $0.2599 | 14,818,197.0 | +0.15% |
| 2025-10-31 | $27.08 | $26.86 | $0.2201 | 26,413,805.0 | +0.30% |
| 2025-10-30 | $27.12 | $26.87 | $0.25 | 19,778,001.0 | -1.10% |
| 2025-10-29 | $27.27 | $27.00 | $0.27 | 18,257,792.0 | +0.07% |
| 2025-10-28 | $27.24 | $27.09 | $0.15 | 12,901,612.0 | +0.18% |
| 2025-10-27 | $27.13 | $26.99 | $0.14 | 8,605,053.0 | +1.16% |
| 2025-10-24 | $26.86 | $26.75 | $0.115 | 13,396,885.0 | +0.87% |
| 2025-10-23 | $26.63 | $26.41 | $0.215 | 13,215,876.0 | +0.68% |
| 2025-10-22 | $26.59 | $26.23 | $0.3601 | 23,999,504.0 | -0.68% |
| 2025-10-21 | $26.64 | $26.51 | $0.1302 | 11,635,478.0 | +0.04% |
| 2025-10-20 | $26.61 | $26.41 | $0.20 | 11,266,123.0 | +1.07% |
| 2025-10-17 | $26.35 | $26.04 | $0.3056 | 21,692,621.0 | +0.50% |
| 2025-10-16 | $26.48 | $26.02 | $0.465 | 22,327,074.0 | -0.72% |
| 2025-10-15 | $26.55 | $26.10 | $0.45 | 24,925,429.0 | +0.46% |
| 2025-10-14 | $26.37 | $25.86 | $0.505 | 22,023,280.0 | -0.15% |
| 2025-10-13 | $26.32 | $26.12 | $0.20 | 18,228,527.0 | +1.62% |
| 2025-10-10 | $26.68 | $25.84 | $0.84 | 23,294,642.0 | -2.71% |
| 2025-10-09 | $26.68 | $26.49 | $0.19 | 14,376,389.0 | -0.34% |
| 2025-10-08 | $26.66 | $26.50 | $0.1621 | 9,145,562.0 | +0.68% |
| 2025-10-07 | $26.65 | $26.41 | $0.24 | 14,862,030.0 | -0.41% |
Schwab U S Large Cap Etf 주식 (SCHX) 연도별 가격 이력
이 심층 분석에서는 Schwab U S Large Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCHX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Schwab U S Large Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Schwab U S Large Cap Etf 주식 (SCHX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $27.13 | $26.66 | $0.47 | 27,429,927.0 | -0.87% |
| 2025-10 | $27.27 | $25.84 | $1.43 | 376,742,782.0 | +2.39% |
| 2025-09 | $26.51 | $25.15 | $1.36 | 242,214,575.0 | +3.01% |
| 2025-08 | $25.74 | $24.52 | $1.22 | 257,073,844.0 | +2.12% |
| 2025-07 | $25.35 | $24.36 | $0.9901 | 203,769,465.0 | +2.45% |
| 2025-06 | $24.51 | $21.81 | $2.70 | 236,106,125.0 | +4.89% |
| 2025-05 | $23.57 | $21.99 | $1.58 | 227,022,622.0 | +6.25% |
| 2025-04 | $22.41 | $19.00 | $3.42 | 361,700,083.0 | -0.68% |
| 2025-03 | $23.64 | $21.58 | $2.06 | 272,992,643.0 | -6.08% |
| 2025-02 | $24.31 | $23.04 | $1.27 | 160,104,021.0 | -1.51% |
| 2025-01 | $24.23 | $22.79 | $1.44 | 182,477,735.0 | +2.98% |
Schwab U S Large Cap Etf 주식 (SCHX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.19 | $23.01 | $1.18 | 136,877,362.0 | -2.60% |
| 2024-11 | $23.95 | $22.43 | $1.52 | 117,503,653.0 | +6.46% |
| 2024-10 | $23.13 | $22.28 | $0.85 | 234,479,726.0 | -0.78% |
| 2024-09 | $22.64 | $21.24 | $1.40 | 96,411,123.0 | +1.80% |
| 2024-08 | $22.23 | $20.07 | $2.17 | 91,490,505.0 | +2.29% |
| 2024-07 | $22.28 | $21.18 | $1.09 | 79,057,239.0 | +1.42% |
| 2024-06 | $21.66 | $20.60 | $1.06 | 71,909,235.0 | +3.13% |
| 2024-05 | $21.05 | $19.74 | $1.31 | 121,570,602.0 | +4.65% |
| 2024-04 | $20.74 | $19.50 | $1.23 | 98,789,910.0 | -4.08% |
| 2024-03 | $20.75 | $19.97 | $0.78 | 95,427,168.0 | +2.88% |
| 2024-02 | $20.16 | $19.10 | $1.06 | 138,344,589.0 | +5.40% |
| 2024-01 | $19.43 | $18.43 | $0.9921 | 116,402,223.0 | +1.47% |
Schwab U S Large Cap Etf 주식 (SCHX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.90 | $17.87 | $1.03 | 111,906,810.0 | +4.44% |
| 2023-11 | $18.08 | $16.47 | $1.61 | 119,862,111.0 | +9.36% |
| 2023-10 | $17.28 | $16.10 | $1.17 | 142,160,826.0 | -2.41% |
| 2023-09 | $17.89 | $16.65 | $1.23 | 95,032,806.0 | -5.01% |
| 2023-08 | $18.04 | $17.04 | $1.00 | 112,548,765.0 | -1.73% |
| 2023-07 | $18.13 | $17.20 | $0.9267 | 84,573,111.0 | +3.51% |
| 2023-06 | $17.53 | $16.39 | $1.14 | 124,690,689.0 | +6.25% |
| 2023-05 | $16.62 | $15.86 | $0.7633 | 91,410,042.0 | +0.61% |
| 2023-04 | $16.37 | $15.86 | $0.505 | 91,675,731.0 | +1.28% |
| 2023-03 | $16.13 | $14.98 | $1.15 | 123,185,580.0 | +2.96% |
| 2023-02 | $16.54 | $15.55 | $0.9917 | 86,818,824.0 | -2.35% |
| 2023-01 | $16.10 | $14.86 | $1.24 | 98,725,233.0 | +6.56% |
0.38%
자본화:
|
볼륨(24시간):