SCHX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 61.35 | 62.85 | 61.245 | 62.03 | 985,857 | 1.53 | 2.49% |
1개월 | 59.44 | 62.85 | 58.5143 | 60.31 | 1,385,785 | 3.44 | 5.79% |
3개월 | 59.70 | 62.85 | 58.5143 | 60.76 | 1,497,584 | 3.18 | 5.33% |
6개월 | 53.05 | 62.85 | 52.93 | 58.27 | 1,726,549 | 9.83 | 18.53% |
1년 | 48.54 | 62.85 | 48.315 | 54.84 | 1,723,770 | 14.34 | 29.54% |
3년 | 50.195 | 105.28 | 41.20 | 50.91 | 1,837,187 | 12.69 | 25.27% |
5년 | 34.19 | 105.28 | 26.025 | 46.36 | 1,645,273 | 28.69 | 83.91% |
SCHX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 62.84 | 0.79 | 1.27% | 62.35 | 62.85 | 62.2728 | 1,111,941 |
15 5월(5) 2024 | 62.05 | 0.28 | 0.45% | 61.75 | 62.095 | 61.7127 | 835,136 |
14 5월(5) 2024 | 61.77 | 0.02 | 0.03% | 61.94 | 61.94 | 61.61 | 899,614 |
11 5월(5) 2024 | 61.75 | 0.08 | 0.13% | 61.83 | 61.95 | 61.59 | 877,991 |
10 5월(5) 2024 | 61.67 | 0.39 | 0.64% | 61.35 | 61.67 | 61.245 | 1,204,605 |
09 5월(5) 2024 | 61.28 | -0.06 | -0.10% | 61.07 | 61.35 | 61.07 | 784,850 |
08 5월(5) 2024 | 61.34 | 0.05 | 0.08% | 61.33 | 61.485 | 61.24 | 1,149,895 |
07 5월(5) 2024 | 61.29 | 0.66 | 1.09% | 60.91 | 61.29 | 60.87 | 1,232,839 |
04 5월(5) 2024 | 60.63 | 0.71 | 1.18% | 60.66 | 60.775 | 60.30 | 2,954,380 |
03 5월(5) 2024 | 59.92 | 0.58 | 0.98% | 59.78 | 59.99 | 59.21 | 2,385,154 |
02 5월(5) 2024 | 59.34 | -0.19 | -0.32% | 59.46 | 60.26 | 59.25 | 2,198,198 |
01 5월(5) 2024 | 59.53 | -0.95 | -1.57% | 60.31 | 60.395 | 59.51 | 1,231,562 |
30 4월(4) 2024 | 60.48 | 0.20 | 0.33% | 60.50 | 60.5546 | 60.14 | 967,000 |
27 4월(4) 2024 | 60.28 | 0.55 | 0.92% | 60.06 | 60.4401 | 59.96 | 1,028,215 |
26 4월(4) 2024 | 59.73 | -0.15 | -0.25% | 59.13 | 59.79 | 58.9731 | 1,103,443 |
25 4월(4) 2024 | 59.88 | -0.09 | -0.15% | 60.09 | 60.155 | 59.635 | 1,172,892 |
24 4월(4) 2024 | 59.97 | 0.81 | 1.37% | 59.50 | 60.005 | 59.405 | 1,309,233 |
23 4월(4) 2024 | 59.16 | 0.46 | 0.78% | 59.02 | 59.535 | 58.7024 | 1,309,007 |
20 4월(4) 2024 | 58.70 | -0.46 | -0.78% | 59.11 | 59.30 | 58.5143 | 2,042,350 |
19 4월(4) 2024 | 59.16 | -0.17 | -0.29% | 59.44 | 59.74 | 59.08 | 1,917,395 |
18 4월(4) 2024 | 59.33 | -0.31 | -0.52% | 59.94 | 59.99 | 59.131 | 1,842,056 |
17 4월(4) 2024 | 59.64 | -0.17 | -0.28% | 59.83 | 60.01 | 59.51 | 2,352,620 |