Hot Features
프리미엄
Schwab Ariel Esg ETF (SAEF)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0347 | -0.130549285177 | 26.58 | 26.61 | 26.1822 | 1421 | 26.34876353 | SP |
| 4 | 0.5453 | 2.09730769231 | 26 | 26.6423 | 24.56 | 1673 | 25.85603739 | SP |
| 12 | 2.9153 | 12.3372831147 | 23.63 | 26.6423 | 23.5 | 3513 | 25.26444209 | SP |
| 26 | 2.3353 | 9.64601404378 | 24.21 | 26.6423 | 22.24 | 2615 | 24.61946053 | SP |
| 52 | 6.4153 | 31.86934923 | 20.13 | 26.6423 | 18.49 | 2960 | 23.00270716 | SP |
| 156 | 1.4453 | 5.75816733068 | 25.1 | 26.6423 | 17.89 | 3502 | 22.4331239 | SP |
| 260 | 1.4453 | 5.75816733068 | 25.1 | 26.6423 | 17.89 | 3502 | 22.4331239 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727476200 | 26.5453 | 0.06 | 0.23 | 26.64 | 26.75 | 26.46 | 2846 |
| 1727389800 | 26.4844 | 0.3 | 1.15 | 26.46 | 26.52 | 26.46 | 513 |
| 1727303400 | 26.1822 | -0.33 | -1.24 | 26.54 | 26.54 | 26.1822 | 2846 |
| 1727217000 | 26.51 | 0.04 | 0.15 | 26.61 | 26.61 | 26.45 | 1031 |
| 1727130600 | 26.47 | 0.07 | 0.25 | 26.45 | 26.539 | 26.36 | 1325 |
| 1726871400 | 26.4045 | -0.24 | -0.89 | 26.58 | 26.58 | 26.4045 | 1392 |
| 1726785000 | 26.6423 | 0.56 | 2.13 | 26.6 | 26.6423 | 26.56 | 645 |
| 1726698600 | 26.0873 | 0.07 | 0.27 | 25.98 | 26.2792 | 25.98 | 688 |
| 1726612200 | 26.0171 | 0.08 | 0.29 | 26.1 | 26.22 | 26.0171 | 802 |
| 1726525800 | 25.941 | 0.22 | 0.87 | 25.72 | 25.941 | 25.72 | 2708 |
| 1726266600 | 25.7177 | 0.5 | 2.00 | 25.48 | 25.75 | 25.48 | 2916 |
| 1726180200 | 25.2144 | 0.13 | 0.52 | 25.2144 | 25.2144 | 25.2144 | 82 |
| 1726093800 | 25.0842 | 0.03 | 0.12 | 24.98 | 25.0842 | 24.56 | 1003 |
| 1726007400 | 25.0551 | -0.09 | -0.36 | 25.19 | 25.19 | 24.85 | 945 |
| 1725921000 | 25.1463 | 0.18 | 0.73 | 25.13 | 25.22 | 25.13 | 805 |
| 1725661800 | 24.9644 | -0.34 | -1.33 | 25.35 | 25.35 | 24.9644 | 250 |
| 1725575400 | 25.3015 | -0.21 | -0.82 | 25.52 | 25.52 | 25.2776 | 6243 |
| 1725489000 | 25.5097 | 0.01 | 0.05 | 25.47 | 25.56 | 25.47 | 162 |
| 1725402600 | 25.4964 | -0.66 | -2.53 | 25.93 | 25.93 | 25.4964 | 480 |
| 1725057000 | 26.1569 | 0.15 | 0.56 | 26 | 26.1569 | 25.86 | 6769 |
| 1724970600 | 26.0104 | 0.02 | 0.07 | 26.14 | 26.23 | 26.0104 | 1145 |
| 1724884200 | 25.9915 | -0.08 | -0.30 | 26.01 | 26.08 | 25.98 | 8427 |
| 1724797800 | 26.07 | 0.01 | 0.03 | 25.92 | 26.07 | 25.92 | 1264 |
| 1724711400 | 26.0618 | 0.03 | 0.13 | 26.21 | 26.27 | 26.06 | 1433 |
| 1724452200 | 26.0284 | 0.71 | 2.80 | 25.66 | 26.0366 | 25.66 | 12855 |
| 1724365800 | 25.3197 | -0.11 | -0.42 | 25.61 | 25.61 | 25.3197 | 296 |
| 1724279400 | 25.426 | 0.33 | 1.30 | 25.17 | 25.44 | 25.17 | 27048 |
| 1724193000 | 25.1 | -0.14 | -0.54 | 25.31 | 25.31 | 25.06 | 5950 |
| 1724106600 | 25.2367 | 0.18 | 0.74 | 25.11 | 25.2367 | 25.11 | 1197 |
| 1723847400 | 25.0524 | 0.11 | 0.44 | 25.07 | 25.09 | 25 | 3080 |
| 1723761000 | 24.9416 | 0.42 | 1.70 | 24.84 | 24.9784 | 24.82 | 829 |
| 1723674600 | 24.5239 | 0.12 | 0.51 | 24.45 | 24.5239 | 24.45 | 2206 |
| 1723588200 | 24.3998 | 0.41 | 1.69 | 24.14 | 24.3998 | 24.14 | 150 |
| 1723501800 | 23.9945 | -0.29 | -1.21 | 24.34 | 24.34 | 23.9945 | 29 |
| 1723242600 | 24.2892 | 0.01 | 0.04 | 24.14 | 24.2892 | 24.14 | 493 |
| 1723156200 | 24.2783 | 0.56 | 2.38 | 23.74 | 24.2783 | 23.74 | 700 |
| 1723069800 | 23.7138 | -0.38 | -1.59 | 24.48 | 24.48 | 23.7138 | 301 |
| 1722983400 | 24.0967 | 0.2 | 0.82 | 23.91 | 24.21 | 23.91 | 5726 |
| 1722897000 | 23.9 | -0.53 | -2.17 | 23.64 | 24.008 | 23.62 | 4599 |
| 1722637800 | 24.4313 | -0.69 | -2.73 | 24.74 | 24.74 | 24.18 | 3861 |
| 1722551400 | 25.1176 | -0.66 | -2.57 | 25.85 | 25.85 | 25.0199 | 1546 |
| 1722465000 | 25.78 | 0.09 | 0.37 | 25.9 | 26.0692 | 25.72 | 2924 |
| 1722378600 | 25.6862 | 0.13 | 0.52 | 25.72 | 25.72 | 25.54 | 745 |
| 1722292200 | 25.5521 | -0.01 | -0.06 | 25.63 | 25.63 | 25.5068 | 1902 |
| 1722033000 | 25.5668 | 0.34 | 1.34 | 25.46 | 25.63 | 25.46 | 967 |
| 1721946600 | 25.2282 | 0.17 | 0.66 | 25.12 | 25.54 | 24.96 | 50335 |
| 1721860200 | 25.0628 | -0.32 | -1.25 | 25.25 | 25.44 | 25.0628 | 781 |
| 1721773800 | 25.3795 | 0.17 | 0.67 | 25.66 | 25.66 | 25.3795 | 564 |
| 1721687400 | 25.21 | 0.21 | 0.82 | 25.09 | 25.21 | 25.08 | 446 |
| 1721428200 | 25.0041 | -0.4 | -1.58 | 25.0799 | 25.0799 | 24.99 | 16019 |
| 1721341800 | 25.4052 | -0.12 | -0.46 | 25.54 | 25.5599 | 25.4052 | 448 |
| 1721255400 | 25.522 | -0.23 | -0.91 | 25.56 | 25.6456 | 25.522 | 1095 |
| 1721169000 | 25.7564 | 0.66 | 2.62 | 25.15 | 25.7564 | 25.15 | 727 |
| 1721082600 | 25.1 | 0.28 | 1.14 | 24.99 | 25.1201 | 24.99 | 4083 |
| 1720823400 | 24.8176 | 0.34 | 1.38 | 24.59 | 24.84 | 24.59 | 706 |
| 1720737000 | 24.48 | 0.55 | 2.31 | 24.1 | 24.48 | 24.1 | 373 |
| 1720650600 | 23.9277 | 0.29 | 1.22 | 23.82 | 23.9277 | 23.74 | 693 |
| 1720564200 | 23.6383 | -0.04 | -0.18 | 23.67 | 23.68 | 23.6383 | 7204 |
| 1720477800 | 23.68 | 0.16 | 0.68 | 23.7 | 23.7 | 23.67 | 286 |
| 1720218600 | 23.52 | -0.17 | -0.72 | 23.63 | 23.63 | 23.5 | 1597 |
| 1720040640 | 23.6912 | 0.1 | 0.41 | 23.5 | 23.72 | 23.5 | 579 |
| 1719959400 | 23.5939 | 0.19 | 0.83 | 23.35 | 23.6 | 23.35 | 1726 |
| 1719873000 | 23.4 | -0.34 | -1.45 | 23.91 | 23.91 | 23.4 | 1259 |
