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 | -1.2978 | -5.10743801653 | 25.41 | 25.47 | 23.88 | 2887096 | 24.65935083 | SP |
| 4 | -2.9778 | -10.992248062 | 27.09 | 27.1 | 23.88 | 2136347 | 25.6467703 | SP |
| 12 | -3.3878 | -12.3192727273 | 27.5 | 27.5827 | 23.88 | 2178586 | 26.13247929 | SP |
| 26 | -25.1878 | -51.090872211 | 49.3 | 52.18 | 23.88 | 1759114 | 28.8959527 | SP |
| 52 | -23.9078 | -49.7871720117 | 48.02 | 52.3933 | 23.88 | 1314141 | 35.5345574 | SP |
| 156 | -67.6578 | -73.7254004577 | 91.77 | 92.51 | 23.88 | 1207765 | 40.07787642 | SP |
| 260 | -8.4178 | -25.8770365816 | 32.53 | 94.94 | 21.47 | 979283 | 40.4223768 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741303800 | 24.12 | -0.4 | -1.63 | 24.22 | 24.45 | 23.9799 | 2037110 |
| 1741217400 | 24.52 | 0.28 | 1.16 | 24.3 | 24.5589 | 24.075 | 2232518 |
| 1741131000 | 24.24 | -0.33 | -1.34 | 24.28 | 24.6588 | 23.88 | 4806376 |
| 1741044600 | 24.57 | -0.7 | -2.77 | 25.34 | 25.42 | 24.4449 | 2412714 |
| 1740785400 | 25.27 | 0.27 | 1.08 | 24.91 | 25.27 | 24.84 | 3127730 |
| 1740699000 | 25 | -0.36 | -1.42 | 25.41 | 25.47 | 24.985 | 1856142 |
| 1740612600 | 25.36 | 0.01 | 0.04 | 25.44 | 25.67 | 25.285 | 1973179 |
| 1740526200 | 25.35 | -0.09 | -0.35 | 25.44 | 25.55 | 25.1033 | 2138720 |
| 1740439800 | 25.44 | -0.17 | -0.66 | 25.7 | 25.7 | 25.26 | 2952312 |
| 1740180600 | 25.61 | -0.72 | -2.73 | 26.49 | 26.5234 | 25.54 | 2226201 |
| 1740094200 | 26.33 | -0.3 | -1.13 | 26.57 | 26.6 | 26.1625 | 1239798 |
| 1740007800 | 26.63 | -0.16 | -0.60 | 26.6 | 26.7286 | 26.56 | 1324641 |
| 1739921400 | 26.79 | 0.19 | 0.71 | 26.64 | 26.82 | 26.605 | 1583993 |
| 1739575800 | 26.6 | -0.02 | -0.08 | 26.73 | 26.8088 | 26.57 | 2200699 |
| 1739489400 | 26.62 | 0.3 | 1.14 | 26.46 | 26.63 | 26.34 | 1929245 |
| 1739403000 | 26.32 | -0.22 | -0.83 | 26.18 | 26.4 | 26.11 | 2128088 |
| 1739316600 | 26.54 | -0.15 | -0.56 | 26.51 | 26.61 | 26.4401 | 1187235 |
| 1739230200 | 26.69 | 0.05 | 0.19 | 26.76 | 26.76 | 26.59 | 1450111 |
| 1738971000 | 26.64 | -0.27 | -1.00 | 26.91 | 26.9584 | 26.57 | 2302333 |
| 1738884600 | 26.91 | -0.03 | -0.11 | 27.09 | 27.1 | 26.74 | 1518567 |
| 1738798200 | 26.94 | 0.25 | 0.94 | 26.79 | 26.955 | 26.67 | 1517788 |
| 1738711800 | 26.69 | 0.29 | 1.10 | 26.4 | 26.71 | 26.36 | 2311501 |
| 1738625400 | 26.4 | -0.31 | -1.16 | 26.08 | 26.55 | 26.015 | 2856174 |
| 1738366200 | 26.71 | -0.25 | -0.93 | 27.01 | 27.1399 | 26.62 | 3044129 |
| 1738279800 | 26.96 | 0.32 | 1.20 | 26.89 | 27.1152 | 26.775 | 1875551 |
| 1738193400 | 26.64 | -0.09 | -0.34 | 26.73 | 26.89 | 26.475 | 2051349 |
| 1738107000 | 26.73 | 0.08 | 0.30 | 26.68 | 26.79 | 26.535 | 2369067 |
| 1738020600 | 26.65 | -0.27 | -1.00 | 26.68 | 26.94 | 26.4802 | 2364639 |
| 1737761400 | 26.92 | 0.03 | 0.11 | 26.96 | 27.075 | 26.8401 | 1342870 |
| 1737675000 | 26.89 | 0 | 0.00 | 26.89 | 26.89 | 26.89 | 0 |
| 1737588600 | 26.89 | -0.15 | -0.55 | 27.03 | 27.045 | 26.845 | 3821360 |
| 1737502200 | 27.04 | 0.49 | 1.85 | 26.75 | 27.05 | 26.75 | 2902944 |
| 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 |
