Stockscreener 앱 받기
26.36
0.60%
-0.16
Schwab Fundamental U S Large Company Etf 주식 (FNDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $26.45 | $26.27 | $0.185 | 5,577,276.0 | -0.60% |
| 2025-11-03 | $26.60 | $26.31 | $0.29 | 6,075,041.0 | -0.23% |
| 2025-10-31 | $26.65 | $26.44 | $0.21 | 4,147,824.0 | +0.19% |
| 2025-10-30 | $26.79 | $26.52 | $0.26 | 5,883,302.0 | -0.75% |
| 2025-10-29 | $26.89 | $26.64 | $0.26 | 5,082,906.0 | -0.37% |
| 2025-10-28 | $26.97 | $26.82 | $0.1458 | 4,026,059.0 | -0.41% |
| 2025-10-27 | $26.95 | $26.83 | $0.115 | 3,141,072.0 | +0.79% |
| 2025-10-24 | $26.81 | $26.72 | $0.0893 | 3,875,402.0 | +0.64% |
| 2025-10-23 | $26.61 | $26.44 | $0.17 | 5,061,276.0 | +0.53% |
| 2025-10-22 | $26.56 | $26.30 | $0.265 | 7,580,748.0 | -0.45% |
| 2025-10-21 | $26.61 | $26.46 | $0.1499 | 4,837,649.0 | +0.19% |
| 2025-10-20 | $26.52 | $26.31 | $0.21 | 3,428,078.0 | +1.07% |
| 2025-10-17 | $26.25 | $26.03 | $0.225 | 8,231,215.0 | +0.61% |
| 2025-10-16 | $26.36 | $25.94 | $0.4152 | 8,466,239.0 | -0.88% |
| 2025-10-15 | $26.47 | $26.07 | $0.40 | 8,325,972.0 | +0.38% |
| 2025-10-14 | $26.29 | $25.75 | $0.5357 | 9,381,263.0 | +0.77% |
| 2025-10-13 | $26.05 | $25.86 | $0.1886 | 6,772,920.0 | +1.17% |
| 2025-10-10 | $26.36 | $25.66 | $0.70 | 9,679,766.0 | -2.28% |
| 2025-10-09 | $26.51 | $26.22 | $0.2852 | 5,363,081.0 | -0.64% |
| 2025-10-08 | $26.52 | $26.36 | $0.165 | 3,327,040.0 | +0.11% |
| 2025-10-07 | $26.59 | $26.36 | $0.23 | 4,140,298.0 | -0.38% |
Schwab Fundamental U S Large Company Etf 주식 (FNDX) 연도별 가격 이력
이 심층 분석에서는 Schwab Fundamental U S Large Company Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNDX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Schwab Fundamental U S Large Company Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Schwab Fundamental U S Large Company Etf 주식 (FNDX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $26.60 | $26.27 | $0.335 | 17,229,593.0 | -0.83% |
| 2025-10 | $26.97 | $25.66 | $1.30 | 133,145,153.0 | +1.06% |
| 2025-09 | $26.52 | $25.43 | $1.08 | 103,384,516.0 | +2.10% |
| 2025-08 | $25.83 | $24.27 | $1.56 | 94,472,160.0 | +4.25% |
| 2025-07 | $25.22 | $24.43 | $0.7883 | 63,877,721.0 | +0.69% |
| 2025-06 | $24.59 | $23.44 | $1.15 | 53,077,370.0 | +3.72% |
| 2025-05 | $24.04 | $22.83 | $1.21 | 60,917,041.0 | +3.68% |
| 2025-04 | $24.66 | $20.41 | $4.24 | 102,600,341.0 | -3.35% |
| 2025-03 | $24.80 | $22.96 | $1.84 | 62,430,244.0 | -4.14% |
| 2025-02 | $25.02 | $24.18 | $0.845 | 42,987,832.0 | +0.00% |
| 2025-01 | $24.88 | $23.38 | $1.50 | 41,891,317.0 | +4.01% |
Schwab Fundamental U S Large Company Etf 주식 (FNDX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.14 | $23.38 | $1.76 | 38,976,853.0 | -5.85% |
| 2024-11 | $25.17 | $23.55 | $1.62 | 28,201,701.0 | +6.31% |
| 2024-10 | $24.33 | $23.59 | $0.7433 | 25,434,055.0 | -1.25% |
| 2024-09 | $23.97 | $22.52 | $1.45 | 20,763,981.0 | +1.30% |
| 2024-08 | $23.64 | $21.64 | $2.00 | 31,699,788.0 | +1.99% |
| 2024-07 | $23.35 | $22.23 | $1.13 | 28,951,614.0 | +3.70% |
| 2024-06 | $22.62 | $22.01 | $0.6133 | 22,458,648.0 | +0.18% |
| 2024-05 | $22.53 | $21.35 | $1.17 | 26,038,122.0 | +3.98% |
| 2024-04 | $22.47 | $21.25 | $1.22 | 29,116,803.0 | -4.59% |
| 2024-03 | $22.51 | $21.47 | $1.03 | 28,724,244.0 | +4.40% |
| 2024-02 | $21.58 | $20.72 | $0.8525 | 32,594,478.0 | +3.61% |
| 2024-01 | $21.09 | $20.21 | $0.88 | 38,461,383.0 | +0.58% |
Schwab Fundamental U S Large Company Etf 주식 (FNDX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.73 | $19.54 | $1.19 | 27,780,768.0 | +5.02% |
| 2023-11 | $19.68 | $18.17 | $1.51 | 26,413,332.0 | +8.14% |
| 2023-10 | $18.96 | $17.77 | $1.19 | 35,377,842.0 | -2.55% |
| 2023-09 | $19.61 | $18.49 | $1.11 | 21,340,989.0 | -4.08% |
| 2023-08 | $19.92 | $18.90 | $1.02 | 25,700,643.0 | -2.39% |
| 2023-07 | $19.99 | $18.89 | $1.10 | 21,823,890.0 | +3.84% |
| 2023-06 | $19.28 | $18.03 | $1.25 | 23,986,005.0 | +6.22% |
| 2023-05 | $18.64 | $17.87 | $0.776 | 24,164,370.0 | -2.69% |
| 2023-04 | $18.64 | $18.02 | $0.6233 | 19,667,259.0 | +1.42% |
| 2023-03 | $18.72 | $17.30 | $1.42 | 39,316,740.0 | +0.11% |
| 2023-02 | $19.23 | $18.20 | $1.03 | 19,518,540.0 | -3.19% |
| 2023-01 | $18.89 | $17.67 | $1.22 | 21,012,699.0 | +6.04% |
0.30%
자본화:
|
볼륨(24시간):