Stockscreener 앱 받기
30.73
0.69%
0.21
시장 영업 전:
30.72
-0.01
-0.03%
Schwab 1000 Index Etf 주식 (SCHK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $30.75 | $30.60 | $0.15 | 2,093,651.0 | +0.69% |
| 2025-08-07 | $30.75 | $30.36 | $0.385 | 1,319,179.0 | +0.00% |
| 2025-08-06 | $30.57 | $30.31 | $0.2585 | 1,338,585.0 | +0.63% |
| 2025-08-05 | $30.55 | $30.26 | $0.2849 | 1,401,794.0 | -0.46% |
| 2025-08-04 | $30.47 | $30.21 | $0.26 | 2,029,483.0 | +1.57% |
| 2025-08-01 | $30.22 | $29.89 | $0.3348 | 2,794,806.0 | -1.67% |
| 2025-07-31 | $30.89 | $30.46 | $0.435 | 1,008,188.0 | -0.42% |
| 2025-07-30 | $30.79 | $30.50 | $0.295 | 1,005,979.0 | -0.10% |
| 2025-07-29 | $30.85 | $30.63 | $0.22 | 925,932.0 | -0.29% |
| 2025-07-28 | $30.81 | $30.69 | $0.12 | 559,196.0 | +0.00% |
| 2025-07-25 | $30.79 | $30.64 | $0.1518 | 461,940.0 | +0.49% |
| 2025-07-24 | $30.70 | $30.61 | $0.09 | 824,146.0 | +0.00% |
| 2025-07-23 | $30.61 | $30.54 | $0.08 | 361,704.0 | +0.79% |
| 2025-07-22 | $30.41 | $30.24 | $0.1699 | 778,234.0 | +0.07% |
| 2025-07-21 | $30.50 | $30.34 | $0.16 | 436,824.0 | +0.10% |
| 2025-07-18 | $30.42 | $30.25 | $0.165 | 507,205.0 | +0.00% |
| 2025-07-17 | $30.35 | $30.14 | $0.2051 | 405,183.0 | +0.63% |
| 2025-07-16 | $30.16 | $29.83 | $0.33 | 643,760.0 | +0.33% |
| 2025-07-15 | $30.32 | $30.02 | $0.30 | 597,832.0 | -0.50% |
| 2025-07-14 | $30.20 | $30.03 | $0.1676 | 326,668.0 | +0.23% |
Schwab 1000 Index Etf 주식 (SCHK) 연도별 가격 이력
이 심층 분석에서는 Schwab 1000 Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCHK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Schwab 1000 Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Schwab 1000 Index Etf 주식 (SCHK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $30.75 | $29.89 | $0.8648 | 13,071,149.0 | +0.72% |
| 2025-07 | $30.89 | $29.70 | $1.20 | 13,744,866.0 | +2.31% |
| 2025-06 | $29.88 | $28.21 | $1.66 | 19,105,866.0 | +4.82% |
| 2025-05 | $28.74 | $26.82 | $1.92 | 14,951,334.0 | +6.47% |
| 2025-04 | $27.35 | $23.18 | $4.17 | 27,531,065.0 | -0.74% |
| 2025-03 | $28.82 | $26.32 | $2.50 | 15,333,583.0 | -6.04% |
| 2025-02 | $29.65 | $28.11 | $1.54 | 8,859,060.0 | -1.72% |
| 2025-01 | $29.57 | $27.80 | $1.77 | 11,645,931.0 | +2.97% |
Schwab 1000 Index Etf 주식 (SCHK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.54 | $28.07 | $1.47 | 9,997,342.0 | -2.77% |
| 2024-11 | $29.27 | $27.42 | $1.86 | 8,380,187.0 | +6.45% |
| 2024-10 | $28.25 | $27.21 | $1.04 | 5,212,359.0 | -0.71% |
| 2024-09 | $27.65 | $25.96 | $1.69 | 5,941,902.0 | +1.82% |
| 2024-08 | $27.16 | $24.52 | $2.65 | 7,706,004.0 | +2.26% |
| 2024-07 | $27.23 | $25.90 | $1.33 | 6,852,212.0 | +1.47% |
| 2024-06 | $26.45 | $25.18 | $1.27 | 5,493,004.0 | +3.01% |
| 2024-05 | $25.74 | $24.16 | $1.58 | 8,743,048.0 | +4.72% |
| 2024-04 | $25.37 | $23.86 | $1.51 | 9,560,010.0 | -4.26% |
| 2024-03 | $25.39 | $24.43 | $0.96 | 10,334,984.0 | +2.97% |
| 2024-02 | $24.65 | $23.36 | $1.29 | 22,107,926.0 | +5.44% |
| 2024-01 | $23.76 | $22.57 | $1.19 | 12,067,896.0 | +1.32% |
Schwab 1000 Index Etf 주식 (SCHK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.14 | $21.86 | $1.28 | 7,562,756.0 | +4.61% |
| 2023-11 | $22.11 | $20.14 | $1.96 | 8,387,520.0 | +9.42% |
| 2023-10 | $21.13 | $19.70 | $1.43 | 6,040,560.0 | -2.57% |
| 2023-09 | $21.89 | $20.39 | $1.50 | 5,294,154.0 | -5.04% |
| 2023-08 | $22.09 | $20.86 | $1.24 | 6,997,564.0 | -1.76% |
| 2023-07 | $22.20 | $21.07 | $1.12 | 6,224,482.0 | +3.46% |
| 2023-06 | $21.46 | $20.08 | $1.38 | 7,652,464.0 | +6.34% |
| 2023-05 | $20.34 | $19.44 | $0.90 | 5,804,758.0 | +0.60% |
| 2023-04 | $20.04 | $19.44 | $0.5926 | 4,409,300.0 | +1.14% |
| 2023-03 | $19.78 | $18.39 | $1.39 | 9,240,534.0 | +2.78% |
| 2023-02 | $20.30 | $19.10 | $1.20 | 5,524,334.0 | -2.31% |
| 2023-01 | $19.77 | $18.25 | $1.52 | 7,451,794.0 | +6.66% |
0.63%
0.02%
자본화:
|
볼륨(24시간):