Hot Features
프리미엄
Schwab Fundamental International Small Equity ETF (FNDC)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -1.1531638084 | 33.82 | 33.8981 | 33.15 | 231947 | 33.52941125 | SP |
| 4 | -1.3 | -3.74316153182 | 34.73 | 34.78 | 33.15 | 195508 | 33.91714336 | SP |
| 12 | -2.61 | -7.24195338513 | 36.04 | 36.55 | 33.15 | 172907 | 35.09739484 | SP |
| 26 | -2.71 | -7.49861649142 | 36.14 | 38.5523 | 33.15 | 199164 | 35.38659177 | SP |
| 52 | -0.41 | -1.21158392435 | 33.84 | 38.5523 | 33.02 | 179668 | 35.1319413 | SP |
| 156 | -3.67 | -9.89218328841 | 37.1 | 38.5523 | 26.32 | 245338 | 32.82259996 | SP |
| 260 | 0.42 | 1.27234171463 | 33.01 | 40.84 | 20.07 | 253495 | 32.04319925 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736897400 | 33.43 | 0.09 | 0.27 | 33.409999 | 33.5075 | 33.2984 | 159344 |
| 1736811000 | 33.34 | -0.05 | -0.15 | 33.15 | 33.3828 | 33.15 | 234669 |
| 1736551800 | 33.39 | -0.5 | -1.48 | 33.58 | 33.58 | 33.32 | 264366 |
| 1736379000 | 33.89 | -0.22 | -0.64 | 33.82 | 33.8981 | 33.69 | 269407 |
| 1736292600 | 34.11 | -0.25 | -0.73 | 34.46 | 34.4999 | 34.0888 | 186726 |
| 1736206200 | 34.36 | 0.19 | 0.56 | 34.46 | 34.565 | 34.34 | 136914 |
| 1735947000 | 34.17 | 0.16 | 0.47 | 34.21 | 34.2413 | 34.0356 | 94532 |
| 1735860600 | 34.01 | -0.13 | -0.38 | 34.15 | 34.253 | 33.9305 | 164827 |
| 1735687800 | 34.14 | 0.09 | 0.26 | 34.15 | 34.2397 | 34 | 141370 |
| 1735601400 | 34.05 | -0.14 | -0.41 | 34.03 | 34.1423 | 33.88 | 207405 |
| 1735342200 | 34.19 | -0.04 | -0.12 | 34.17 | 34.28 | 34.105 | 118304 |
| 1735255800 | 34.23 | 0.05 | 0.15 | 34.2 | 34.3 | 34.12 | 110532 |
| 1735077840 | 34.18 | 0.07 | 0.21 | 34.13 | 34.2046 | 34.0207 | 63215 |
| 1734996600 | 34.11 | 0.07 | 0.21 | 33.94 | 34.115 | 33.8149 | 167364 |
| 1734737400 | 34.04 | 0.12 | 0.35 | 33.72 | 34.2416 | 33.72 | 207297 |
| 1734651000 | 33.92 | -0.04 | -0.12 | 34.15 | 34.15 | 33.847 | 264396 |
| 1734564600 | 33.96 | -0.67 | -1.93 | 34.73 | 34.78 | 33.88 | 532976 |
| 1734478200 | 34.63 | -0.2 | -0.57 | 34.71 | 34.75 | 34.63 | 218413 |
| 1734391800 | 34.83 | -0.22 | -0.63 | 34.84 | 34.96 | 34.7614 | 140842 |
| 1734132600 | 35.05 | -1.04 | -2.88 | 35.15 | 35.15 | 34.93 | 176680 |
| 1734046200 | 36.09 | -0.25 | -0.69 | 36.2 | 36.3 | 36.03 | 156248 |
| 1733959800 | 36.34 | 0.26 | 0.72 | 36.41 | 36.42 | 36.23 | 214069 |
| 1733873400 | 36.08 | -0.23 | -0.63 | 36.25 | 36.25 | 36.07 | 520850 |
| 1733787000 | 36.31 | -0.04 | -0.11 | 36.45 | 36.55 | 36.2637 | 131923 |
| 1733527800 | 36.35 | -0.04 | -0.11 | 36.5 | 36.54 | 36.2933 | 73061 |
| 1733441400 | 36.39 | 0.14 | 0.39 | 36.44 | 36.4899 | 36.34 | 119444 |
| 1733355000 | 36.25 | -0.04 | -0.11 | 36.29 | 36.35 | 36.2108 | 105969 |
| 1733268600 | 36.29 | 0.2 | 0.55 | 36.26 | 36.3762 | 36.165 | 94970 |
| 1733182200 | 36.09 | -0.08 | -0.22 | 36.07 | 36.19 | 35.906 | 144261 |
| 1732917840 | 36.17 | 0.49 | 1.37 | 35.91 | 36.17 | 35.91 | 113858 |
| 1732750200 | 35.68 | 0.2 | 0.56 | 35.67 | 35.81 | 35.6106 | 121332 |
| 1732663800 | 35.48 | -0.17 | -0.48 | 35.61 | 35.61 | 35.3739 | 111959 |
| 1732577400 | 35.65 | 0.17 | 0.48 | 35.65 | 35.74 | 35.53 | 389529 |
| 1732318200 | 35.48 | 0.26 | 0.74 | 35.33 | 35.48 | 35.2858 | 849811 |
| 1732231800 | 35.22 | -0.01 | -0.03 | 35.18 | 35.3033 | 35.13 | 133556 |
| 1732145400 | 35.23 | -0.06 | -0.17 | 35.13 | 35.23 | 35.02 | 166098 |
| 1732059000 | 35.29 | -0.06 | -0.17 | 35.13 | 35.365 | 35.07 | 164387 |
| 1731972600 | 35.35 | 0.24 | 0.68 | 35.13 | 35.4 | 35.13 | 139723 |
| 1731713400 | 35.11 | 0.01 | 0.03 | 35.13 | 35.16 | 35.02 | 110784 |
| 1731627000 | 35.1 | -0.06 | -0.17 | 35.23 | 35.285 | 35.0473 | 155160 |
| 1731540600 | 35.16 | -0.15 | -0.42 | 35.35 | 35.35 | 35.075 | 113516 |
| 1731454200 | 35.31 | -0.62 | -1.73 | 35.61 | 35.6583 | 35.1751 | 168619 |
| 1731367800 | 35.93 | -0.06 | -0.17 | 36 | 36.0592 | 35.8885 | 150394 |
| 1731108600 | 35.99 | -0.46 | -1.26 | 36.09 | 36.0981 | 35.8305 | 110048 |
| 1731022200 | 36.45 | 0.66 | 1.84 | 36.3 | 36.5199 | 36.2755 | 117552 |
| 1730935800 | 35.79 | -0.48 | -1.32 | 35.78 | 35.84 | 35.53 | 129246 |
| 1730849400 | 36.27 | 0.35 | 0.97 | 36.1 | 36.291 | 36.085 | 76411 |
| 1730763000 | 35.92 | 0.03 | 0.08 | 36.02 | 36.1952 | 35.9 | 114081 |
| 1730500200 | 35.89 | -0.07 | -0.19 | 35.97 | 36.0696 | 35.8289 | 122011 |
| 1730413800 | 35.96 | -0.1 | -0.28 | 36.02 | 36.0586 | 35.7 | 84058 |
| 1730327400 | 36.06 | 0.02 | 0.06 | 36.02 | 36.25 | 35.98 | 114046 |
| 1730241000 | 36.04 | -0.2 | -0.55 | 36.07 | 36.0966 | 35.96 | 92826 |
| 1730154600 | 36.24 | 0.25 | 0.69 | 36.11 | 36.25 | 36.11 | 104225 |
| 1729895400 | 35.99 | -0.15 | -0.42 | 36.14 | 36.1787 | 35.882 | 117895 |
| 1729809000 | 36.14 | 0.17 | 0.47 | 36.17 | 36.17 | 35.95 | 83407 |
| 1729722600 | 35.97 | -0.47 | -1.29 | 36.04 | 36.13 | 35.8503 | 107889 |
| 1729636200 | 36.44 | -0.19 | -0.51 | 36.44 | 36.5058 | 36.3901 | 152964 |
| 1729549800 | 36.625 | -0.48 | -1.28 | 36.91 | 36.959 | 36.5875 | 85816 |
| 1729290600 | 37.1 | 0.2 | 0.53 | 37.12 | 37.1451 | 37.0101 | 86883 |
| 1729204200 | 36.903 | -0.14 | -0.37 | 37.05 | 37.0681 | 36.87 | 80297 |
| 1729117800 | 37.04 | 0.12 | 0.33 | 37.03 | 37.12 | 37.0184 | 81136 |
| 1729031400 | 36.92 | -0.33 | -0.89 | 37.19 | 37.23 | 36.9 | 95544 |
