Hot Features
프리미엄
Schwab US Small Cap (SCHA)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1127 | 4.35727543996 | 25.5366 | 26.6493 | 25.1481 | 2349987 | 25.90958908 | SP |
| 4 | 1.0493 | 4.098828125 | 25.6 | 26.6493 | 25.1481 | 2044363 | 25.98898388 | SP |
| 12 | 0.8093 | 3.13196594427 | 25.84 | 28.57 | 25.1481 | 1982540 | 26.8248097 | SP |
| 26 | -24.5507 | -47.9505859375 | 51.2 | 52.3933 | 25.1481 | 1411541 | 33.81785175 | SP |
| 52 | -18.0107 | -40.328481863 | 44.66 | 52.3933 | 25.1481 | 1227040 | 39.38777059 | SP |
| 156 | -22.4657 | -45.7410159829 | 49.115 | 94.94 | 25.1481 | 1146265 | 41.64772564 | SP |
| 260 | -12.1707 | -31.3516228748 | 38.82 | 94.94 | 21.47 | 936088 | 41.19610096 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 26.55 | 0.12 | 0.45 | 26.66 | 26.7 | 26.47 | 1595082 |
| 1737070200 | 26.43 | 0.12 | 0.46 | 26.35 | 26.495 | 26.19 | 1365320 |
| 1736983800 | 26.31 | 0.49 | 1.90 | 26.44 | 26.47 | 26.2001 | 3688145 |
| 1736897400 | 25.82 | 0.27 | 1.06 | 25.76 | 25.8899 | 25.565 | 1586066 |
| 1736811000 | 25.55 | 0.09 | 0.35 | 25.24 | 25.55 | 25.1481 | 2804172 |
| 1736551800 | 25.46 | -0.51 | -1.96 | 25.5366 | 25.62 | 25.2814 | 2306233 |
| 1736379000 | 25.97 | -0.1 | -0.38 | 25.9 | 26.0068 | 25.66 | 1228439 |
| 1736292600 | 26.07 | -0.2 | -0.76 | 26.4 | 26.49 | 25.9146 | 2062851 |
| 1736206200 | 26.27 | 0.01 | 0.04 | 26.44 | 26.58 | 26.25 | 2036676 |
| 1735947000 | 26.26 | 0.41 | 1.59 | 25.97 | 26.27 | 25.8703 | 1336393 |
| 1735860600 | 25.85 | -0.01 | -0.04 | 26.07 | 26.2 | 25.7 | 1864803 |
| 1735687800 | 25.86 | 0.02 | 0.08 | 25.97 | 26.09 | 25.7624 | 2625107 |
| 1735601400 | 25.84 | -0.2 | -0.77 | 25.86 | 25.956 | 25.52 | 2497159 |
| 1735342200 | 26.04 | -0.38 | -1.44 | 26.28 | 26.385 | 25.8399 | 1716515 |
| 1735255800 | 26.42 | 0.21 | 0.80 | 26.1 | 26.4599 | 26.01 | 1253541 |
| 1735077840 | 26.21 | 0.24 | 0.92 | 26.05 | 26.22 | 25.88 | 959812 |
| 1734996600 | 25.97 | -0.03 | -0.12 | 25.98 | 26.02 | 25.73 | 2512411 |
| 1734737400 | 26 | 0.27 | 1.05 | 25.6 | 26.2733 | 25.57 | 2910530 |
| 1734651000 | 25.73 | -0.1 | -0.39 | 26.1 | 26.23 | 25.68 | 3346539 |
| 1734564600 | 25.83 | -1.14 | -4.23 | 27.1 | 27.16 | 25.66 | 2193517 |
| 1734478200 | 26.97 | -0.32 | -1.17 | 27.14 | 27.24 | 26.905 | 1591763 |
| 1734391800 | 27.29 | 0.15 | 0.55 | 27.14 | 27.39 | 27.045 | 2192202 |
| 1734132600 | 27.14 | -0.15 | -0.55 | 27.3 | 27.32 | 27 | 2516552 |
| 1734046200 | 27.29 | -0.3 | -1.09 | 27.5 | 27.5827 | 27.265 | 2405863 |
| 1733959800 | 27.59 | -0.01 | -0.04 | 27.65 | 27.71 | 27.4519 | 1821570 |
| 1733873400 | 27.6 | -0.17 | -0.61 | 27.77 | 27.84 | 27.56 | 2260361 |
| 1733787000 | 27.77 | -0.18 | -0.64 | 28.08 | 28.185 | 27.765 | 1517096 |
| 1733527800 | 27.95 | 0.11 | 0.40 | 28.02 | 28.0396 | 27.87 | 1965464 |
| 1733441400 | 27.84 | -0.32 | -1.14 | 28.14 | 28.14 | 27.81 | 1826179 |
| 1733355000 | 28.16 | 0.12 | 0.43 | 28.09 | 28.19 | 27.97 | 1637220 |
| 1733268600 | 28.04 | -0.14 | -0.50 | 28.18 | 28.202 | 27.95 | 1179245 |
| 1733182200 | 28.18 | -0.02 | -0.07 | 28.19 | 28.2674 | 28 | 1552905 |
| 1732917840 | 28.2 | 0.08 | 0.28 | 28.26 | 28.3804 | 28.18 | 2954495 |
| 1732750200 | 28.12 | 0.01 | 0.04 | 28.25 | 28.43 | 28.05 | 2042632 |
| 1732663800 | 28.11 | -0.21 | -0.74 | 28.21 | 28.21 | 27.975 | 2026083 |
| 1732577400 | 28.32 | 0.46 | 1.65 | 28.16 | 28.57 | 28.16 | 1826102 |
| 1732318200 | 27.86 | 0.48 | 1.75 | 27.48 | 27.9 | 27.48 | 1540711 |
| 1732231800 | 27.38 | 0.46 | 1.71 | 27.03 | 27.476 | 26.965 | 1237126 |
| 1732145400 | 26.92 | 0.05 | 0.19 | 26.84 | 26.92 | 26.6 | 1308813 |
| 1732059000 | 26.87 | 0.15 | 0.56 | 26.44 | 26.88 | 26.42 | 1711237 |
| 1731972600 | 26.72 | 0.08 | 0.30 | 26.71 | 26.8752 | 26.62 | 1598418 |
| 1731713400 | 26.64 | -0.38 | -1.41 | 27.02 | 27.02 | 26.5721 | 1794534 |
| 1731627000 | 27.02 | -0.33 | -1.21 | 27.42 | 27.5 | 26.96 | 2062623 |
| 1731540600 | 27.35 | -0.24 | -0.87 | 27.75 | 27.8365 | 27.32 | 3968880 |
| 1731454200 | 27.59 | -0.45 | -1.60 | 27.87 | 28.01 | 27.5 | 4856088 |
| 1731367800 | 28.04 | 0.38 | 1.37 | 27.92 | 28.12 | 27.86 | 2093923 |
| 1731108600 | 27.66 | 0.19 | 0.69 | 27.48 | 27.69 | 27.4099 | 2096382 |
| 1731022200 | 27.47 | -0.02 | -0.07 | 27.52 | 27.6786 | 27.37 | 2639821 |
| 1730935800 | 27.49 | 1.35 | 5.16 | 27.31 | 27.5 | 27.01 | 2495316 |
| 1730849400 | 26.14 | 0.43 | 1.67 | 25.67 | 26.14 | 25.62 | 1027470 |
| 1730763000 | 25.71 | 0.09 | 0.35 | 25.59 | 25.885 | 25.51 | 1085844 |
| 1730500200 | 25.62 | 0.13 | 0.51 | 25.65 | 25.84 | 25.55 | 1528474 |
| 1730413800 | 25.49 | -0.41 | -1.58 | 25.86 | 25.9101 | 25.49 | 1282789 |
| 1730327400 | 25.9 | 0.02 | 0.08 | 25.83 | 26.23 | 25.83 | 1265262 |
| 1730241000 | 25.88 | -0.08 | -0.31 | 25.78 | 25.905 | 25.68 | 1224556 |
| 1730154600 | 25.96 | 0.37 | 1.45 | 25.78 | 26.02 | 25.78 | 1274817 |
| 1729895400 | 25.59 | -0.07 | -0.27 | 25.84 | 25.8974 | 25.53 | 1319214 |
| 1729809000 | 25.66 | 0.07 | 0.27 | 25.69 | 25.77 | 25.53 | 1983293 |
| 1729722600 | 25.59 | -0.21 | -0.81 | 25.69 | 25.78 | 25.38 | 1962043 |
| 1729636200 | 25.8 | -0.14 | -0.54 | 25.86 | 25.88 | 25.72 | 1281599 |
| 1729549800 | 25.94 | -0.39 | -1.48 | 26.29 | 26.33 | 25.88 | 1374019 |
