Stockscreener 앱 받기
26.80
0.19%
-0.05
시간 외 거래:
26.78
-0.02
-0.07%
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 |
|---|---|---|---|---|---|
| 2025-12-15 | $27.01 | $26.74 | $0.2665 | 28,196,040.0 | -0.19% |
| 2025-12-12 | $27.15 | $26.75 | $0.40 | 22,367,833.0 | -1.14% |
| 2025-12-11 | $27.16 | $26.88 | $0.28 | 22,061,650.0 | +0.26% |
| 2025-12-10 | $27.15 | $26.84 | $0.3114 | 21,965,154.0 | +0.41% |
| 2025-12-09 | $27.08 | $26.96 | $0.115 | 15,931,481.0 | -0.07% |
| 2025-12-08 | $27.12 | $26.93 | $0.1986 | 19,000,311.0 | -0.33% |
| 2025-12-05 | $27.20 | $27.04 | $0.16 | 22,526,815.0 | +0.15% |
| 2025-12-04 | $27.06 | $26.92 | $0.1387 | 22,923,874.0 | +0.11% |
| 2025-12-03 | $27.06 | $26.84 | $0.2164 | 19,056,536.0 | +0.41% |
| 2025-12-02 | $27.01 | $26.83 | $0.18 | 28,775,214.0 | +0.15% |
| 2025-12-01 | $26.97 | $26.79 | $0.18 | 25,918,421.0 | -0.48% |
| 2025-11-28 | $27.00 | $26.86 | $0.14 | 11,524,015.0 | +0.63% |
| 2025-11-26 | $26.91 | $26.72 | $0.19 | 19,302,367.0 | +0.68% |
| 2025-11-25 | $26.68 | $26.21 | $0.47 | 19,793,862.0 | +0.95% |
| 2025-11-24 | $26.43 | $26.09 | $0.335 | 21,408,425.0 | +1.54% |
| 2025-11-21 | $26.21 | $25.66 | $0.555 | 39,181,550.0 | +1.01% |
| 2025-11-20 | $26.66 | $25.71 | $0.9499 | 30,457,295.0 | -1.57% |
| 2025-11-19 | $26.33 | $25.99 | $0.3352 | 26,787,006.0 | +0.35% |
| 2025-11-18 | $26.25 | $25.88 | $0.3699 | 32,155,307.0 | -0.76% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.20 | $26.74 | $0.4565 | 276,919,369.0 | -0.74% |
| 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% |
Schwab U S Large Cap Etf 주식 (SCHX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.90 | $17.87 | $1.03 | 111,906,810.0 | +4.44% |
| 2023-11 | $18.08 | $16.47 | $1.61 | 119,862,111.0 | +9.36% |
| 2023-10 | $17.28 | $16.10 | $1.17 | 142,160,826.0 | -2.41% |
| 2023-09 | $17.89 | $16.65 | $1.23 | 95,032,806.0 | -5.01% |
| 2023-08 | $18.04 | $17.04 | $1.00 | 112,548,765.0 | -1.73% |
| 2023-07 | $18.13 | $17.20 | $0.9267 | 84,573,111.0 | +3.51% |
| 2023-06 | $17.53 | $16.39 | $1.14 | 124,690,689.0 | +6.25% |
| 2023-05 | $16.62 | $15.86 | $0.7633 | 91,410,042.0 | +0.61% |
| 2023-04 | $16.37 | $15.86 | $0.505 | 91,675,731.0 | +1.28% |
| 2023-03 | $16.13 | $14.98 | $1.15 | 123,185,580.0 | +2.96% |
| 2023-02 | $16.54 | $15.55 | $0.9917 | 86,818,824.0 | -2.35% |
| 2023-01 | $16.10 | $14.86 | $1.24 | 98,725,233.0 | +6.56% |
0.38%
0.49%
자본화:
|
볼륨(24시간):