Stockscreener 앱 받기
62.44
1.00%
0.62
시간 외 거래:
63.49
1.05
+1.68%
Schwab Crypto Thematic Etf 주식 (STCE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-16 | $62.94 | $60.00 | $2.94 | 142,096.0 | +1.00% |
| 2025-12-15 | $67.94 | $61.70 | $6.24 | 108,679.0 | -9.02% |
| 2025-12-12 | $73.22 | $67.83 | $5.39 | 66,840.0 | -6.55% |
| 2025-12-11 | $72.71 | $68.97 | $3.74 | 62,738.0 | -1.18% |
| 2025-12-10 | $75.52 | $72.64 | $2.88 | 54,130.0 | -1.79% |
| 2025-12-09 | $76.70 | $71.50 | $5.20 | 51,269.0 | +3.05% |
| 2025-12-08 | $73.06 | $71.01 | $2.05 | 72,622.0 | +1.17% |
| 2025-12-05 | $73.62 | $71.04 | $2.58 | 50,704.0 | -3.79% |
| 2025-12-04 | $75.25 | $71.31 | $3.94 | 77,417.0 | +2.47% |
| 2025-12-03 | $73.00 | $69.75 | $3.25 | 52,848.0 | +3.80% |
| 2025-12-02 | $74.61 | $70.21 | $4.40 | 83,158.0 | -3.46% |
| 2025-12-01 | $73.71 | $70.89 | $2.82 | 96,207.0 | -4.23% |
| 2025-11-28 | $77.14 | $74.43 | $2.71 | 94,828.0 | +4.92% |
| 2025-11-26 | $73.28 | $68.75 | $4.53 | 92,735.0 | +5.46% |
| 2025-11-25 | $68.77 | $64.80 | $3.97 | 92,220.0 | +0.41% |
| 2025-11-24 | $68.50 | $63.15 | $5.35 | 147,144.0 | +10.60% |
| 2025-11-21 | $63.24 | $58.69 | $4.55 | 167,481.0 | -1.28% |
| 2025-11-20 | $70.57 | $62.45 | $8.12 | 178,771.0 | -3.88% |
| 2025-11-19 | $68.87 | $64.27 | $4.60 | 99,067.0 | -3.89% |
| 2025-11-18 | $69.27 | $64.95 | $4.32 | 178,829.0 | +2.23% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $76.70 | $60.00 | $16.70 | 1,060,804.0 | -17.79% |
| 2025-11 | $100.0 | $58.69 | $41.31 | 2,666,028.0 | -18.04% |
| 2025-10 | $109.6 | $78.76 | $30.88 | 4,624,369.0 | +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% |
0.97%
0.24%
자본화:
|
볼륨(24시간):