Stockscreener 앱 받기
92.67
1.65%
1.50
시간 외 거래:
92.56
-0.11
-0.12%
Schwab Crypto Thematic Etf 주식 (STCE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $95.47 | $90.84 | $4.63 | 124,937.0 | +1.65% |
| 2025-10-30 | $94.25 | $90.89 | $3.36 | 85,140.0 | -4.27% |
| 2025-10-29 | $98.08 | $92.93 | $5.15 | 153,163.0 | -1.87% |
| 2025-10-28 | $101.7 | $96.58 | $5.15 | 122,516.0 | -4.07% |
| 2025-10-27 | $102.4 | $99.32 | $3.05 | 193,347.0 | +1.90% |
| 2025-10-24 | $99.33 | $95.05 | $4.28 | 128,221.0 | +8.62% |
| 2025-10-23 | $92.84 | $88.22 | $4.62 | 153,700.0 | +4.06% |
| 2025-10-22 | $94.98 | $84.83 | $10.15 | 217,323.0 | -8.70% |
| 2025-10-21 | $100.3 | $94.82 | $5.48 | 156,137.0 | -4.38% |
| 2025-10-20 | $105.1 | $99.30 | $5.76 | 165,860.0 | +4.65% |
| 2025-10-17 | $96.46 | $91.68 | $4.78 | 292,067.0 | -2.49% |
| 2025-10-16 | $107.6 | $98.30 | $9.33 | 289,579.0 | -8.78% |
| 2025-10-15 | $109.6 | $102.8 | $6.83 | 338,294.0 | +3.53% |
| 2025-10-14 | $107.5 | $94.06 | $13.40 | 225,183.0 | +3.05% |
| 2025-10-13 | $101.3 | $93.74 | $7.57 | 214,869.0 | +9.10% |
| 2025-10-10 | $105.6 | $91.95 | $13.68 | 419,443.0 | -5.33% |
| 2025-10-09 | $98.31 | $94.18 | $4.13 | 188,026.0 | +2.03% |
| 2025-10-08 | $96.64 | $92.11 | $4.53 | 174,131.0 | +3.98% |
| 2025-10-07 | $94.48 | $88.00 | $6.48 | 294,728.0 | +0.49% |
| 2025-10-06 | $92.20 | $89.14 | $3.06 | 239,647.0 | +7.05% |
| 2025-10-03 | $88.72 | $84.47 | $4.25 | 183,352.0 | +2.19% |
Schwab Crypto Thematic Etf 주식 (STCE) 연도별 가격 이력
이 심층 분석에서는 Schwab Crypto Thematic Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STCE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Schwab Crypto Thematic Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Schwab Crypto Thematic Etf 주식 (STCE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $109.6 | $78.76 | $30.88 | 4,749,306.0 | +17.90% |
| 2025-09 | $81.24 | $55.91 | $25.33 | 2,091,363.0 | +31.61% |
| 2025-08 | $60.72 | $50.41 | $10.31 | 868,376.0 | +8.92% |
| 2025-07 | $61.70 | $49.19 | $12.51 | 1,287,847.0 | +9.55% |
| 2025-06 | $50.20 | $41.20 | $9.00 | 611,187.0 | +20.95% |
| 2025-05 | $46.39 | $36.33 | $10.06 | 490,304.0 | +14.37% |
| 2025-04 | $37.70 | $28.07 | $9.63 | 872,403.0 | +10.61% |
| 2025-03 | $42.75 | $31.69 | $11.06 | 746,399.0 | -17.98% |
| 2025-02 | $50.33 | $37.81 | $12.52 | 1,439,668.0 | -17.33% |
| 2025-01 | $54.02 | $44.11 | $9.91 | 1,882,080.0 | +7.73% |
Schwab Crypto Thematic Etf 주식 (STCE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $58.94 | $44.63 | $14.31 | 1,795,641.0 | -14.57% |
| 2024-11 | $56.02 | $37.38 | $18.64 | 1,309,704.0 | +37.37% |
| 2024-10 | $44.00 | $33.17 | $10.83 | 348,824.0 | +10.88% |
| 2024-09 | $36.69 | $29.55 | $7.14 | 262,105.0 | +5.59% |
| 2024-08 | $38.00 | $29.19 | $8.81 | 329,732.0 | -11.85% |
| 2024-07 | $43.27 | $35.89 | $7.38 | 280,542.0 | +3.74% |
| 2024-06 | $39.65 | $35.75 | $3.90 | 218,482.0 | +0.36% |
| 2024-05 | $38.26 | $31.50 | $6.76 | 262,336.0 | +11.74% |
| 2024-04 | $39.95 | $31.75 | $8.20 | 348,216.0 | -19.23% |
| 2024-03 | $41.82 | $34.48 | $7.34 | 567,516.0 | +12.15% |
| 2024-02 | $40.00 | $25.45 | $14.55 | 358,854.0 | +35.81% |
| 2024-01 | $33.81 | $24.64 | $9.17 | 415,154.0 | -17.05% |
Schwab Crypto Thematic Etf 주식 (STCE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.38 | $23.93 | $11.45 | 388,284.0 | +32.90% |
| 2023-11 | $24.56 | $19.95 | $4.61 | 117,240.0 | +19.49% |
| 2023-10 | $21.38 | $18.33 | $3.05 | 95,460.0 | +3.21% |
| 2023-09 | $22.24 | $18.92 | $3.32 | 65,679.0 | -12.30% |
| 2023-08 | $26.67 | $20.64 | $6.03 | 106,845.0 | -18.32% |
| 2023-07 | $28.10 | $22.41 | $5.69 | 135,842.0 | +20.79% |
| 2023-06 | $22.63 | $19.29 | $3.34 | 109,273.0 | +11.44% |
| 2023-05 | $20.57 | $18.96 | $1.61 | 90,201.0 | -1.99% |
| 2023-04 | $22.24 | $19.13 | $3.11 | 58,306.0 | +2.19% |
| 2023-03 | $20.26 | $17.48 | $2.78 | 122,041.0 | +0.00% |
0.09%
0.22%
자본화:
|
볼륨(24시간):