Stockscreener 앱 받기
30.64
0.23%
-0.07
시간 외 거래:
30.63
-0.01
-0.03%
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $30.73 | $30.60 | $0.13 | 5,243,114.0 | -0.23% |
| 2026-08-13 | $30.77 | $30.57 | $0.1999 | 5,410,412.0 | +0.66% |
| 2026-08-12 | $30.60 | $30.45 | $0.1449 | 5,646,088.0 | +0.26% |
| 2026-08-11 | $30.57 | $30.38 | $0.1892 | 5,588,645.0 | -0.29% |
| 2026-08-10 | $30.59 | $30.46 | $0.125 | 7,868,480.0 | +0.00% |
| 2026-08-07 | $30.54 | $30.37 | $0.1699 | 6,232,386.0 | +0.73% |
| 2026-08-06 | $30.44 | $30.27 | $0.175 | 8,318,297.0 | -0.20% |
| 2026-08-05 | $30.62 | $30.34 | $0.28 | 8,991,927.0 | -0.20% |
| 2026-08-04 | $30.50 | $29.98 | $0.515 | 8,758,706.0 | +1.81% |
| 2026-08-03 | $29.91 | $29.54 | $0.37 | 7,653,698.0 | +1.50% |
| 2026-07-31 | $29.52 | $29.09 | $0.43 | 8,273,607.0 | +0.65% |
| 2026-07-30 | $29.28 | $28.97 | $0.3098 | 7,679,938.0 | +1.53% |
| 2026-07-29 | $29.32 | $28.79 | $0.5314 | 9,044,315.0 | -1.47% |
| 2026-07-28 | $29.32 | $29.05 | $0.2749 | 8,929,186.0 | +0.27% |
| 2026-07-27 | $29.39 | $29.03 | $0.3599 | 9,525,437.0 | +0.14% |
| 2026-07-24 | $29.31 | $29.06 | $0.25 | 9,825,996.0 | +0.10% |
| 2026-07-23 | $29.25 | $28.97 | $0.2819 | 8,336,155.0 | -1.19% |
| 2026-07-22 | $29.54 | $29.41 | $0.135 | 5,435,263.0 | -0.14% |
| 2026-07-21 | $29.51 | $29.32 | $0.1899 | 7,446,411.0 | +0.75% |
| 2026-07-20 | $29.51 | $29.23 | $0.28 | 9,406,062.0 | -0.17% |
| 2026-07-17 | $29.46 | $29.21 | $0.25 | 11,770,597.0 | -1.01% |
| 2026-07-16 | $29.75 | $29.48 | $0.26 | 6,239,057.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $30.77 | $29.54 | $1.23 | 74,954,867.0 | +4.08% |
| 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% |
0.43%
0.32%
자본화:
|
볼륨(24시간):