Stockscreener 앱 받기
27.24
0.37%
-0.10
시장 영업 전:
27.24
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 |
|---|---|---|---|---|---|
| 2026-01-07 | $27.42 | $27.23 | $0.184 | 14,866,015.0 | -0.37% |
| 2026-01-06 | $27.36 | $27.17 | $0.1909 | 13,784,885.0 | +0.63% |
| 2026-01-05 | $27.24 | $27.10 | $0.14 | 13,152,585.0 | +0.74% |
| 2026-01-02 | $27.10 | $26.84 | $0.265 | 23,616,185.0 | +0.22% |
| 2025-12-31 | $27.14 | $26.90 | $0.24 | 13,452,771.0 | -0.77% |
| 2025-12-30 | $27.18 | $27.10 | $0.08 | 8,032,815.0 | -0.15% |
| 2025-12-29 | $27.21 | $27.08 | $0.13 | 10,657,643.0 | -0.33% |
| 2025-12-26 | $27.30 | $27.20 | $0.10 | 8,146,973.0 | +0.00% |
| 2025-12-24 | $27.27 | $27.16 | $0.11 | 4,481,913.0 | +0.29% |
| 2025-12-23 | $27.17 | $27.01 | $0.16 | 8,842,385.0 | +0.41% |
| 2025-12-22 | $27.08 | $26.97 | $0.1099 | 10,976,729.0 | +0.67% |
| 2025-12-19 | $26.90 | $26.71 | $0.19 | 17,678,707.0 | +0.98% |
| 2025-12-18 | $26.80 | $26.56 | $0.2399 | 29,729,972.0 | +0.72% |
| 2025-12-17 | $26.79 | $26.41 | $0.38 | 31,829,096.0 | -1.12% |
| 2025-12-16 | $26.82 | $26.57 | $0.25 | 26,772,778.0 | -0.26% |
| 2025-12-15 | $27.01 | $26.74 | $0.2665 | 28,196,040.0 | -0.19% |
| 2025-12-12 | $27.15 | $26.75 | $0.40 | 22,367,833.0 | -1.14% |
| 2025-12-11 | $27.16 | $26.88 | $0.28 | 22,061,650.0 | +0.26% |
| 2025-12-10 | $27.15 | $26.84 | $0.3114 | 21,965,154.0 | +0.41% |
| 2025-12-09 | $27.08 | $26.96 | $0.115 | 15,931,481.0 | -0.07% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $27.42 | $26.84 | $0.5836 | 80,285,685.0 | +1.23% |
Schwab U S Large Cap Etf 주식 (SCHX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.30 | $26.41 | $0.89 | 405,872,340.0 | +0.44% |
| 2025-11 | $27.13 | $25.66 | $1.47 | 418,183,830.0 | +0.11% |
| 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% |
1.16%
0.26%
자본화:
|
볼륨(24시간):