Stockscreener 앱 받기
54.94
1.63%
1.0154
Schwab Crypto Thematic Etf 주식 (STCE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $56.03 | $54.31 | $1.72 | 29,842.0 | +2.57% |
| 2025-07-02 | $53.92 | $50.88 | $3.04 | 36,105.0 | +7.84% |
| 2025-07-01 | $51.00 | $49.19 | $1.81 | 69,257.0 | -0.10% |
| 2025-06-30 | $50.20 | $48.59 | $1.61 | 48,449.0 | +4.23% |
| 2025-06-27 | $48.91 | $47.34 | $1.57 | 22,282.0 | +0.00% |
| 2025-06-26 | $48.23 | $45.44 | $2.79 | 32,219.0 | +4.16% |
| 2025-06-25 | $47.13 | $45.89 | $1.24 | 16,253.0 | +0.07% |
| 2025-06-24 | $46.07 | $44.46 | $1.61 | 21,722.0 | +6.01% |
| 2025-06-23 | $43.83 | $41.56 | $2.27 | 152,486.0 | -1.38% |
| 2025-06-20 | $45.23 | $43.73 | $1.50 | 29,231.0 | -0.14% |
| 2025-06-18 | $44.54 | $42.85 | $1.69 | 17,613.0 | +1.45% |
| 2025-06-17 | $44.70 | $42.90 | $1.80 | 28,378.0 | -4.12% |
| 2025-06-16 | $45.47 | $44.27 | $1.20 | 25,671.0 | +3.85% |
| 2025-06-13 | $44.84 | $43.31 | $1.53 | 19,046.0 | -3.17% |
| 2025-06-12 | $46.17 | $44.82 | $1.35 | 14,042.0 | -1.57% |
| 2025-06-11 | $46.48 | $45.45 | $1.03 | 12,552.0 | -1.14% |
| 2025-06-10 | $46.96 | $45.84 | $1.12 | 25,944.0 | +0.06% |
| 2025-06-09 | $46.58 | $45.36 | $1.22 | 36,136.0 | +1.59% |
| 2025-06-06 | $46.08 | $44.11 | $1.97 | 22,678.0 | +5.61% |
| 2025-06-05 | $45.72 | $42.98 | $2.74 | 23,683.0 | -4.04% |
| 2025-06-04 | $45.01 | $43.31 | $1.70 | 21,842.0 | +3.47% |
| 2025-06-03 | $43.61 | $42.13 | $1.48 | 23,114.0 | +3.23% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $56.03 | $49.19 | $6.84 | 135,204.0 | +10.51% |
| 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% |
0.51%
0.09%
자본화:
|
볼륨(24시간):