Hot Features
프리미엄
Schwab Fundamental International Equity ETF (FNDF)
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 | -0.19 | -0.356539688497 | 53.29 | 53.549 | 52.0201 | 1146359 | 53.02414419 | SP |
| 4 | -0.67 | -1.24604798215 | 53.77 | 54.7997 | 52.0201 | 1271160 | 53.15909865 | SP |
| 12 | 1.07 | 2.056505862 | 52.03 | 55.17 | 50.405 | 1451914 | 52.92070891 | SP |
| 26 | 6.41 | 13.7288498608 | 46.69 | 55.17 | 46.5518 | 1653204 | 50.92032766 | SP |
| 52 | 12.66 | 31.3056379822 | 40.44 | 55.17 | 39.67 | 1566310 | 47.30368365 | SP |
| 156 | 21.35 | 67.2440944882 | 31.75 | 55.17 | 30.16 | 1203042 | 40.21023564 | SP |
| 260 | 19.88 | 59.8434677905 | 33.22 | 55.17 | 24.81 | 1188108 | 36.335526 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1783722600 | 53.1 | 0.33 | 0.63 | 52.96 | 53.16 | 52.76 | 1055948 |
| 1783636200 | 52.77 | 0.1 | 0.19 | 52.63 | 52.885 | 52.6154 | 1227633 |
| 1783549800 | 52.67 | -0.31 | -0.59 | 52.29 | 52.7 | 52.0201 | 1005974 |
| 1783463400 | 52.98 | -0.55 | -1.03 | 53.25 | 53.4 | 52.835 | 948054 |
| 1783377000 | 53.53 | 0.79 | 1.50 | 53.29 | 53.549 | 53.235 | 1403773 |
| 1783031400 | 52.74 | 0.59 | 1.13 | 52.84 | 53.23 | 52.365 | 1868411 |
| 1782945000 | 52.15 | -0.61 | -1.16 | 52.05 | 52.389 | 52.05 | 1548834 |
| 1782858600 | 52.76 | 0.16 | 0.30 | 52.57 | 52.81 | 52.5004 | 1758013 |
| 1782772200 | 52.6 | 0.03 | 0.06 | 52.55 | 52.61 | 52.078 | 1314208 |
| 1782513000 | 52.57 | -0.33 | -0.62 | 52.47 | 52.85 | 52.4186 | 1181974 |
| 1782426600 | 52.9 | 0.57 | 1.09 | 52.95 | 53.12 | 52.5536 | 1024773 |
| 1782340200 | 52.33 | -0.31 | -0.59 | 52.39 | 52.51 | 52.12 | 1192017 |
| 1782253800 | 52.64 | -1.41 | -2.61 | 52.62 | 53.005 | 52.5 | 1443594 |
| 1782167400 | 54.05 | -0.07 | -0.13 | 53.89 | 54.175 | 53.8803 | 1219634 |
| 1781821800 | 54.12 | 0.26 | 0.48 | 54.18 | 54.235 | 53.99 | 1478094 |
| 1781735400 | 53.86 | -0.55 | -1.01 | 54.6 | 54.745 | 53.74 | 1069244 |
| 1781649000 | 54.41 | -0.16 | -0.29 | 54.6 | 54.7997 | 54.345 | 1162120 |
| 1781562600 | 54.57 | 0.47 | 0.87 | 54.77 | 54.79 | 54.505 | 1013560 |
| 1781303400 | 54.1 | 0.21 | 0.39 | 53.77 | 54.24 | 53.57 | 1020973 |
| 1781217000 | 53.89 | 1.78 | 3.42 | 52.84 | 53.965 | 52.625 | 1390534 |
| 1781130600 | 52.11 | -0.77 | -1.46 | 52.48 | 52.92 | 52.07 | 1147831 |
| 1781044200 | 52.88 | -0.17 | -0.32 | 53.62 | 53.65 | 51.97 | 1604854 |
| 1780957800 | 53.05 | 0.45 | 0.86 | 53.25 | 53.4 | 52.945 | 1756553 |
| 1780698600 | 52.6 | -2.09 | -3.82 | 53.78 | 53.93 | 52.475 | 1753073 |
| 1780612200 | 54.69 | -0.11 | -0.20 | 54.49 | 54.7699 | 54.355 | 913920 |
| 1780525800 | 54.8 | -0.37 | -0.67 | 55 | 55.0969 | 54.7477 | 2270722 |
| 1780439400 | 55.17 | 0.36 | 0.66 | 54.7 | 55.17 | 54.7 | 1431906 |
| 1780353000 | 54.81 | 0.43 | 0.79 | 54.49 | 54.975 | 54.29 | 1553884 |
| 1780093800 | 54.38 | 0.17 | 0.31 | 54.55 | 54.68 | 54.305 | 1581044 |
| 1780007400 | 54.21 | 0.12 | 0.22 | 53.82 | 54.355 | 53.702 | 1368539 |
| 1779921000 | 54.09 | -0.22 | -0.41 | 54.18 | 54.2399 | 53.88 | 1371634 |
| 1779834600 | 54.31 | 0.94 | 1.76 | 54.2 | 54.445 | 54.15 | 1068998 |
| 1779489000 | 53.37 | -0.28 | -0.52 | 53.5 | 53.61 | 53.325 | 1160170 |
| 1779402600 | 53.65 | 0.42 | 0.79 | 53.05 | 53.78 | 52.9 | 1595465 |
| 1779316200 | 53.23 | 0.69 | 1.31 | 52.53 | 53.32 | 52.49 | 1280411 |
| 1779229800 | 52.54 | -0.4 | -0.76 | 52.41 | 52.87 | 52.22 | 1217079 |
| 1779143400 | 52.94 | 0.37 | 0.70 | 52.98 | 53.05 | 52.53 | 1537618 |
| 1778884200 | 52.57 | -1.06 | -1.98 | 52.67 | 52.71 | 52.39 | 1013394 |
| 1778797800 | 53.63 | 0.07 | 0.13 | 53.69 | 53.78 | 53.575 | 1039318 |
| 1778711400 | 53.56 | 0.61 | 1.15 | 53.22 | 53.58 | 53.111 | 1539161 |
| 1778625000 | 52.95 | -0.54 | -1.01 | 52.9 | 53.035 | 52.5299 | 4000674 |
| 1778538600 | 53.49 | 0.2 | 0.38 | 53.39 | 53.585 | 53.39 | 1213405 |
| 1778279400 | 53.29 | 0.92 | 1.76 | 53.04 | 53.3 | 53.0001 | 1457681 |
| 1778193000 | 52.37 | -0.88 | -1.65 | 53.28 | 53.28 | 52.33 | 1460988 |
| 1778106600 | 53.25 | 1.18 | 2.27 | 53.12 | 53.31 | 53 | 3056880 |
| 1778020200 | 52.07 | 0.84 | 1.64 | 51.73 | 52.16 | 51.6601 | 3382522 |
| 1777933800 | 51.23 | -0.54 | -1.04 | 51.53 | 51.7299 | 51.0501 | 1198635 |
| 1777674600 | 51.77 | -0.09 | -0.17 | 51.83 | 52.13 | 51.74 | 1159323 |
| 1777588200 | 51.86 | 1.25 | 2.47 | 51.28 | 51.9851 | 51.1805 | 1341611 |
| 1777501800 | 50.61 | -0.32 | -0.63 | 50.885 | 50.91 | 50.405 | 1260126 |
| 1777415400 | 50.93 | -0.03 | -0.06 | 50.99 | 51.09 | 50.745 | 1070360 |
| 1777329000 | 50.96 | -0.09 | -0.18 | 51.21 | 51.31 | 50.95 | 1549619 |
| 1777069800 | 51.05 | 0.12 | 0.24 | 50.98 | 51.15 | 50.82 | 1221576 |
| 1776983400 | 50.93 | -0.36 | -0.70 | 51.16 | 51.35 | 50.415 | 1547580 |
| 1776897000 | 51.29 | 0.43 | 0.85 | 51.32 | 51.34 | 51.1161 | 1367951 |
| 1776810600 | 50.86 | -0.96 | -1.85 | 51.62 | 51.66 | 50.795 | 1760440 |
| 1776724200 | 51.82 | -0.17 | -0.33 | 51.72 | 51.83 | 51.5 | 1114360 |
| 1776465000 | 51.99 | 0.42 | 0.81 | 52.03 | 52.3299 | 51.88 | 1118396 |
| 1776378600 | 51.57 | 0.1 | 0.19 | 51.68 | 51.75 | 51.4208 | 1460106 |
| 1776292200 | 51.47 | -0.26 | -0.50 | 51.55 | 51.55 | 51.345 | 1029592 |
| 1776205800 | 51.73 | 0.29 | 0.56 | 51.56 | 51.8 | 51.45 | 1252251 |
| 1776119400 | 51.44 | 0.26 | 0.51 | 50.7 | 51.465 | 50.65 | 1341154 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
