Schwab 1000 Index ETF Historical Data - SCHK

기업명	Etf 심볼	시장	주식 타입
Schwab 1000 Index ETF	SCHK	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	-0.055	-0.11%	51.425	23:23:22

개장가	저가	고가	종가	전일 종가
51.38	51.26	51.44		51.48

SCHK Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	50.54	51.55	49.99	51.09	166,635	0.885	1.75%
1개월	50.45	51.55	49.99	50.90	194,183	0.975	1.93%
3개월	49.45	51.55	47.72	49.99	201,354	1.97	3.99%
6개월	43.96	51.55	43.91	48.42	279,351	7.47	16.98%
1년	41.38	51.55	39.41	46.29	219,495	10.05	24.28%
3년	41.94	51.55	33.74	42.26	235,436	9.49	22.62%
5년	28.18	51.55	19.01	38.58	222,522	23.25	82.49%

Date	Close	Change	Change (%)	Open	High	Low	Volume
07 6월(6) 2024	51.48	-0.02	-0.04%	51.53	51.55	51.29	175,819
06 6월(6) 2024	51.50	0.66	1.30%	51.09	51.50	50.93	148,853
05 6월(6) 2024	50.84	-0.03	-0.06%	50.74	50.94	50.57	129,660
04 6월(6) 2024	50.87	0.07	0.14%	51.06	51.06	50.37	217,885
01 6월(6) 2024	50.80	0.35	0.69%	50.54	50.845	49.99	160,958
31 5월(5) 2024	50.45	-0.27	-0.53%	50.64	50.66	50.31	494,136
30 5월(5) 2024	50.72	-0.38	-0.74%	50.70	50.8461	50.661	133,651
29 5월(5) 2024	51.10	-0.02	-0.04%	51.23	51.23	50.87	155,637
25 5월(5) 2024	51.12	0.35	0.69%	50.96	51.18	50.86	315,967
24 5월(5) 2024	50.77	-0.37	-0.72%	51.45	51.472	50.66	183,664
23 5월(5) 2024	51.14	-0.17	-0.33%	51.29	51.32	50.975	197,469
22 5월(5) 2024	51.31	0.08	0.16%	51.14	51.34	51.13	109,946
21 5월(5) 2024	51.23	0.10	0.20%	51.20	51.36	51.14	174,548
18 5월(5) 2024	51.13	0.03	0.06%	51.11	51.14	50.97	138,378
17 5월(5) 2024	51.10	-0.12	-0.23%	51.23	51.35	51.07	178,121
16 5월(5) 2024	51.22	0.66	1.31%	50.86	51.24	50.79	196,633
15 5월(5) 2024	50.56	0.20	0.40%	50.35	50.63	50.3238	170,511
14 5월(5) 2024	50.36	0.01	0.02%	50.53	50.53	50.24	212,794
11 5월(5) 2024	50.35	0.07	0.14%	50.45	50.5101	50.23	201,982
10 5월(5) 2024	50.28	0.30	0.60%	50.02	50.2801	49.93	157,475
09 5월(5) 2024	49.98	-0.02	-0.04%	49.82	50.03	49.81	131,023
08 5월(5) 2024	50.00	0.02	0.04%	50.00	50.135	49.95	185,928