Stockscreener 앱 받기
30.37
0.50%
0.15
시장 영업 전:
30.27
-0.10
-0.33%
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 |
|---|---|---|---|---|---|
| 2026-09-25 | $30.40 | $30.18 | $0.225 | 17,290,341.0 | +0.50% |
| 2026-09-24 | $30.28 | $30.05 | $0.225 | 14,902,087.0 | -0.07% |
| 2026-09-23 | $30.45 | $30.19 | $0.26 | 12,193,691.0 | -0.98% |
| 2026-09-22 | $30.61 | $30.50 | $0.105 | 10,383,405.0 | +0.00% |
| 2026-09-21 | $30.59 | $30.24 | $0.35 | 11,167,016.0 | +1.56% |
| 2026-09-18 | $30.09 | $29.93 | $0.16 | 8,014,108.0 | +0.00% |
| 2026-09-17 | $30.09 | $29.95 | $0.135 | 8,050,285.0 | +1.14% |
| 2026-09-16 | $30.02 | $29.54 | $0.4799 | 10,397,714.0 | -0.40% |
| 2026-09-15 | $29.97 | $29.80 | $0.17 | 8,348,478.0 | -0.47% |
| 2026-09-14 | $30.10 | $29.87 | $0.2299 | 9,141,648.0 | -0.40% |
| 2026-09-11 | $30.19 | $30.09 | $0.105 | 6,555,911.0 | +0.84% |
| 2026-09-10 | $29.95 | $29.81 | $0.1347 | 9,653,323.0 | -0.57% |
| 2026-09-09 | $30.12 | $29.98 | $0.135 | 7,739,969.0 | -0.53% |
| 2026-09-08 | $30.34 | $30.15 | $0.185 | 8,168,176.0 | -0.56% |
| 2026-09-04 | $30.46 | $30.31 | $0.1499 | 5,998,665.0 | -0.43% |
| 2026-09-03 | $30.52 | $30.26 | $0.26 | 6,729,682.0 | +1.16% |
| 2026-09-02 | $30.20 | $30.02 | $0.18 | 5,630,140.0 | +0.37% |
| 2026-09-01 | $30.14 | $29.93 | $0.205 | 6,766,945.0 | -0.66% |
| 2026-08-31 | $30.27 | $30.15 | $0.125 | 8,408,080.0 | -0.36% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $30.61 | $29.54 | $1.07 | 184,421,925.0 | +0.46% |
| 2026-08 | $30.77 | $29.54 | $1.23 | 139,263,526.0 | +2.69% |
| 2026-07 | $29.79 | $28.79 | $1.00 | 205,383,866.0 | +0.03% |
| 2026-06 | $29.95 | $28.45 | $1.50 | 299,013,263.0 | -1.11% |
| 2026-05 | $29.83 | $28.16 | $1.66 | 294,762,463.0 | +5.20% |
| 2026-04 | $28.34 | $25.43 | $2.91 | 299,142,722.0 | +10.34% |
| 2026-03 | $27.16 | $24.81 | $2.35 | 690,753,823.0 | -5.25% |
| 2026-02 | $27.50 | $26.62 | $0.88 | 438,284,922.0 | -0.66% |
| 2026-01 | $27.54 | $26.74 | $0.80 | 378,398,695.0 | +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% |
0.54%
자본화:
|
볼륨(24시간):