Hot Features
프리미엄
Schwab Fundamental US Broad Market ETF (FNDB)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0548 | 0.226727347952 | 24.17 | 24.3 | 23.99 | 161695 | 24.1901967 | SP |
| 4 | 0.8248 | 3.52478632479 | 23.4 | 24.3 | 22.9184 | 144614 | 23.69024744 | SP |
| 12 | 0.1554 | 0.645633044446 | 24.0694 | 24.73 | 22.9184 | 116180 | 23.89483229 | SP |
| 26 | -43.6652 | -64.3175725438 | 67.89 | 70.5648 | 22.9184 | 75074 | 31.70234142 | SP |
| 52 | -37.5352 | -60.7759067358 | 61.76 | 70.5648 | 22.9184 | 51884 | 40.80007216 | SP |
| 156 | -31.9152 | -56.8493053082 | 56.14 | 70.5648 | 22.9184 | 40017 | 48.58893186 | SP |
| 260 | -17.9452 | -42.5544225753 | 42.17 | 70.5648 | 22.9184 | 34776 | 47.30901749 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107000 | 24.21 | -0.05 | -0.21 | 24.28 | 24.28 | 24.15 | 122556 |
| 1738020600 | 24.26 | 0.03 | 0.12 | 24.048 | 24.28 | 23.99 | 179882 |
| 1737761400 | 24.23 | 0.14 | 0.58 | 24.24 | 24.27 | 24.18 | 139419 |
| 1737675000 | 24.09 | 0 | 0.00 | 24.09 | 24.09 | 24.09 | 0 |
| 1737588600 | 24.09 | -0.02 | -0.08 | 24.17 | 24.17 | 24.07 | 204924 |
| 1737502200 | 24.11 | 0.21 | 0.88 | 24.02 | 24.12 | 24.02 | 242410 |
| 1737156600 | 23.9 | 0.17 | 0.72 | 23.86 | 23.95 | 23.83 | 73464 |
| 1737070200 | 23.73 | 0.06 | 0.25 | 23.71 | 23.7499 | 23.5801 | 188358 |
| 1736983800 | 23.6705 | 0.32 | 1.37 | 23.67 | 23.7399 | 23.61 | 85207 |
| 1736897400 | 23.35 | 0.14 | 0.60 | 23.29 | 23.37 | 23.1601 | 178529 |
| 1736811000 | 23.21 | 0.16 | 0.69 | 22.94 | 23.21 | 22.9184 | 130944 |
| 1736551800 | 23.05 | -0.3 | -1.28 | 23.19 | 23.19 | 22.985 | 140700 |
| 1736379000 | 23.35 | 0 | 0.00 | 23.29 | 23.355 | 23.1573 | 106014 |
| 1736292600 | 23.35 | -0.09 | -0.38 | 23.52 | 23.5682 | 23.27 | 106994 |
| 1736206200 | 23.44 | 0.05 | 0.21 | 23.5 | 23.65 | 23.39 | 154615 |
| 1735947000 | 23.39 | 0.19 | 0.82 | 23.32 | 23.405 | 23.172 | 125507 |
| 1735860600 | 23.2 | -0.06 | -0.26 | 23.4 | 23.4483 | 23.09 | 195002 |
| 1735687800 | 23.26 | 0.03 | 0.13 | 23.3 | 23.34 | 23.1748 | 139876 |
| 1735601400 | 23.23 | -0.2 | -0.85 | 23.22 | 23.3061 | 23.0665 | 173635 |
| 1735342200 | 23.43 | -0.2 | -0.85 | 23.51 | 23.5949 | 23.32 | 58938 |
| 1735255800 | 23.63 | 0.08 | 0.34 | 23.51 | 23.6399 | 23.4795 | 133095 |
| 1735077840 | 23.55 | 0.2 | 0.86 | 23.36 | 23.57 | 23.3521 | 53915 |
| 1734996600 | 23.35 | 0.05 | 0.19 | 23.25 | 23.38 | 23.14 | 99733 |
| 1734737400 | 23.305 | 0.23 | 1.02 | 22.99 | 23.48 | 22.94 | 148905 |
| 1734651000 | 23.07 | -0.08 | -0.35 | 23.28 | 23.3583 | 23.06 | 113206 |
| 1734564600 | 23.15 | -0.66 | -2.77 | 23.77 | 23.8599 | 23.1401 | 163902 |
| 1734478200 | 23.809 | -0.16 | -0.67 | 23.82 | 23.88 | 23.75 | 130801 |
| 1734391800 | 23.97 | -0.05 | -0.19 | 24.06 | 24.0775 | 23.94 | 168267 |
| 1734132600 | 24.015 | -0.05 | -0.19 | 24.05 | 24.08 | 23.96 | 84569 |
| 1734046200 | 24.06 | -0.12 | -0.50 | 24.2 | 24.2 | 24.06 | 74479 |
| 1733959800 | 24.18 | -0.06 | -0.25 | 24.25 | 24.25 | 24.16 | 426832 |
| 1733873400 | 24.24 | -0.1 | -0.41 | 24.38 | 24.38 | 24.2021 | 62700 |
| 1733787000 | 24.34 | -0.12 | -0.49 | 24.51 | 24.52 | 24.32 | 79870 |
| 1733527800 | 24.46 | 0.01 | 0.02 | 24.52 | 24.52 | 24.4101 | 43999 |
| 1733441400 | 24.455 | -0.08 | -0.31 | 24.5 | 24.5743 | 24.45 | 66295 |
| 1733355000 | 24.53 | -0.03 | -0.12 | 24.6 | 24.6 | 24.4412 | 62498 |
| 1733268600 | 24.56 | -0.08 | -0.32 | 24.64 | 24.64 | 24.5301 | 73491 |
| 1733182200 | 24.64 | -0.06 | -0.24 | 24.72 | 24.72 | 24.57 | 93823 |
| 1732917840 | 24.7 | 0.1 | 0.41 | 24.68 | 24.73 | 24.65 | 43294 |
| 1732750200 | 24.5999 | -0.03 | -0.12 | 24.71 | 24.7237 | 24.58 | 57071 |
| 1732663800 | 24.63 | -0.01 | -0.04 | 24.63 | 24.63 | 24.5006 | 71827 |
| 1732577400 | 24.64 | 0.21 | 0.86 | 24.56 | 24.71 | 24.56 | 234592 |
| 1732318200 | 24.43 | 0.2 | 0.83 | 24.26 | 24.44 | 24.2599 | 112326 |
| 1732231800 | 24.23 | 0.26 | 1.08 | 24.06 | 24.27 | 23.96 | 60660 |
| 1732145400 | 23.97 | 0.02 | 0.08 | 23.99 | 23.99 | 23.82 | 57743 |
| 1732059000 | 23.95 | -0.08 | -0.33 | 23.9 | 23.9927 | 23.7845 | 81751 |
| 1731972600 | 24.03 | 0.11 | 0.46 | 23.95 | 24.06 | 23.95 | 72043 |
| 1731713400 | 23.92 | -0.17 | -0.71 | 24.01 | 24.054234 | 23.8701 | 83367 |
| 1731627000 | 24.09 | -0.15 | -0.62 | 24.28 | 24.31 | 24.07 | 89899 |
| 1731540600 | 24.24 | 0.02 | 0.08 | 24.23 | 24.3169 | 24.19 | 77590 |
| 1731454200 | 24.22 | -0.16 | -0.66 | 24.35 | 24.39 | 24.16 | 144941 |
| 1731367800 | 24.38 | 0.07 | 0.29 | 24.4 | 24.4884 | 24.38 | 156898 |
| 1731108600 | 24.31 | 0.09 | 0.37 | 24.26 | 24.36 | 24.22 | 126507 |
| 1731022200 | 24.22 | -0.01 | -0.04 | 24.25 | 24.28 | 24.1601 | 104934 |
| 1730935800 | 24.23 | 0.77 | 3.28 | 24.1 | 24.23 | 23.96 | 62101 |
| 1730849400 | 23.46 | 0.28 | 1.21 | 23.22 | 23.46 | 23.14 | 48344 |
| 1730763000 | 23.18 | -0.04 | -0.15 | 23.2 | 23.285 | 23.122072 | 73089 |
| 1730500200 | 23.215 | 0.02 | 0.11 | 23.26 | 23.3907 | 23.2 | 78284 |
| 1730413800 | 23.19 | -0.25 | -1.07 | 23.41 | 23.41 | 23.19 | 77115 |
| 1730327400 | 23.44 | -0.01 | -0.04 | 23.43 | 23.5599 | 23.415 | 31314 |
| 1730241000 | 23.45 | -0.08 | -0.34 | 23.46 | 23.4801 | 23.39 | 51203 |
