Hot Features
프리미엄
Schwab US Broad Market (SCHB)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -1.60472972973 | 23.68 | 23.7028 | 23.1 | 3747505 | 23.40965936 | SP |
| 4 | 0.55 | 2.41758241758 | 22.75 | 23.7028 | 22.2872 | 3958895 | 23.08522827 | SP |
| 12 | 0.15 | 0.647948164147 | 23.15 | 23.7299 | 22.2872 | 3434051 | 23.09874894 | SP |
| 26 | 2.01851551 | 9.48484355473 | 21.28148449 | 23.7299 | 19.65880045 | 2112520 | 22.75774579 | SP |
| 52 | 4.32759156 | 22.8099219648 | 18.97240844 | 23.7299 | 18.74583243 | 1436103 | 22.08112269 | SP |
| 156 | 6.0019216 | 34.6970424183 | 17.2980784 | 34.8027408 | 13.63454431 | 1410185 | 18.24098004 | SP |
| 260 | 10.2935377 | 79.1417178828 | 13.0064623 | 34.8027408 | 8.5599082 | 1218044 | 16.76140389 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 23.36 | -0.14 | -0.60 | 23.6 | 23.6876 | 23.3443 | 3797416 |
| 1738279800 | 23.5 | 0.13 | 0.56 | 23.44 | 23.568 | 23.34 | 3803869 |
| 1738193400 | 23.37 | -0.08 | -0.34 | 23.43 | 23.455 | 23.25 | 3608695 |
| 1738107000 | 23.45 | 0.18 | 0.77 | 23.28 | 23.5 | 23.185 | 3151488 |
| 1738020600 | 23.27 | -0.33 | -1.40 | 23.13 | 23.296 | 23.1 | 5711021 |
| 1737761400 | 23.6 | 0.06 | 0.25 | 23.68 | 23.7028 | 23.5501 | 2474797 |
| 1737675000 | 23.54 | 0 | 0.00 | 23.54 | 23.54 | 23.54 | 0 |
| 1737588600 | 23.54 | 0.11 | 0.47 | 23.54 | 23.596 | 23.5108 | 2997680 |
| 1737502200 | 23.43 | 0.22 | 0.95 | 23.3302 | 23.43 | 23.25 | 8165686 |
| 1737156600 | 23.21 | 0.24 | 1.04 | 23.2 | 23.27 | 23.14 | 2680983 |
| 1737070200 | 22.97 | -0.05 | -0.22 | 23.04 | 23.075 | 22.935 | 2911693 |
| 1736983800 | 23.02 | 0.44 | 1.95 | 22.92 | 23.0476 | 22.88 | 2689675 |
| 1736897400 | 22.58 | 0.04 | 0.18 | 22.65 | 22.69 | 22.435 | 3608799 |
| 1736811000 | 22.54 | 0.04 | 0.18 | 22.31 | 22.545 | 22.2872 | 4044823 |
| 1736551800 | 22.5 | -0.35 | -1.53 | 22.65 | 22.675 | 22.41 | 6222261 |
| 1736379000 | 22.85 | 0.02 | 0.09 | 22.83 | 22.8876 | 22.67 | 4061787 |
| 1736292600 | 22.83 | -0.26 | -1.13 | 23.17 | 23.176 | 22.735 | 3944435 |
| 1736206200 | 23.09 | 0.14 | 0.61 | 23.13 | 23.255 | 23.02 | 3831582 |
| 1735947000 | 22.95 | 0.29 | 1.28 | 22.75 | 22.97 | 22.72 | 2888376 |
| 1735860600 | 22.66 | -0.04 | -0.18 | 22.82 | 22.9053 | 22.49 | 5275466 |
| 1735687800 | 22.7 | -0.08 | -0.35 | 22.85 | 22.87 | 22.63 | 3958523 |
| 1735601400 | 22.78 | -0.25 | -1.09 | 22.76 | 22.91 | 22.615 | 3608114 |
| 1735342200 | 23.03 | -0.25 | -1.07 | 23.15 | 23.16 | 22.8601 | 3470687 |
| 1735255800 | 23.28 | 0.02 | 0.09 | 23.2 | 23.32 | 23.14 | 2345680 |
| 1735077840 | 23.26 | 0.25 | 1.09 | 23.05 | 23.275 | 23.04 | 1603315 |
| 1734996600 | 23.01 | 0.11 | 0.48 | 22.9 | 23.04 | 22.755 | 4105471 |
| 1734737400 | 22.9 | 0.26 | 1.15 | 22.55 | 23.0799 | 22.515 | 5092942 |
| 1734651000 | 22.64 | -0.01 | -0.04 | 22.87 | 22.92 | 22.63 | 12352302 |
| 1734564600 | 22.65 | -0.74 | -3.16 | 23.4 | 23.46 | 22.635 | 6095868 |
| 1734478200 | 23.39 | -0.12 | -0.51 | 23.41 | 23.4283 | 23.33 | 2620764 |
| 1734391800 | 23.51 | 0.1 | 0.43 | 23.46 | 23.55 | 23.445 | 3968768 |
| 1734132600 | 23.41 | -0.02 | -0.09 | 23.5 | 23.52 | 23.34 | 2881105 |
| 1734046200 | 23.43 | -0.12 | -0.51 | 23.51 | 23.5399 | 23.42 | 2407499 |
| 1733959800 | 23.55 | 0.1 | 0.43 | 23.49 | 23.59 | 23.48 | 2393297 |
| 1733873400 | 23.45 | -0.1 | -0.42 | 23.53 | 23.5695 | 23.42 | 2220129 |
| 1733787000 | 23.55 | -0.14 | -0.59 | 23.68 | 23.69 | 23.52 | 2846096 |
| 1733527800 | 23.69 | 0.06 | 0.25 | 23.67 | 23.7299 | 23.65 | 2295970 |
| 1733441400 | 23.63 | -0.07 | -0.30 | 23.71 | 23.71 | 23.6127 | 2743504 |
| 1733355000 | 23.7 | 0.18 | 0.77 | 23.61 | 23.7 | 23.59 | 2260369 |
| 1733268600 | 23.52 | -0.01 | -0.04 | 23.51 | 23.54 | 23.47 | 3007470 |
| 1733182200 | 23.53 | 0.04 | 0.17 | 23.5 | 23.555 | 23.4771 | 2737307 |
| 1732917840 | 23.49 | 0.13 | 0.56 | 23.38 | 23.53 | 23.38 | 1109609 |
| 1732750200 | 23.36 | -0.06 | -0.26 | 23.44 | 23.45 | 23.29 | 1806875 |
| 1732663800 | 23.42 | 0.1 | 0.43 | 23.38 | 23.4475 | 23.3247 | 2101220 |
| 1732577400 | 23.32 | 0.09 | 0.39 | 23.38 | 23.45 | 23.255 | 2196660 |
| 1732318200 | 23.23 | 0.11 | 0.48 | 23.12 | 23.25 | 23.12 | 4573460 |
| 1732231800 | 23.12 | 0.16 | 0.70 | 23.09 | 23.17 | 22.87 | 3041914 |
| 1732145400 | 22.96 | 0.02 | 0.09 | 22.95 | 22.965 | 22.73 | 2084734 |
| 1732059000 | 22.94 | 0.1 | 0.44 | 22.71 | 22.9599 | 22.68 | 2391493 |
| 1731972600 | 22.84 | 0.1 | 0.44 | 22.77 | 22.89 | 22.72 | 2016398 |
| 1731713400 | 22.74 | -0.3 | -1.30 | 22.9 | 22.915 | 22.6648 | 3836739 |
| 1731627000 | 23.04 | -0.16 | -0.69 | 23.22 | 23.2299 | 23.0083 | 2313995 |
| 1731540600 | 23.2 | -0.01 | -0.04 | 23.24 | 23.3 | 23.15 | 2301825 |
| 1731454200 | 23.21 | -0.1 | -0.43 | 23.29 | 23.32 | 23.11 | 2020303 |
| 1731367800 | 23.31 | 0.07 | 0.30 | 23.32 | 23.3438 | 23.23 | 2302538 |
| 1731108600 | 23.24 | 0.11 | 0.48 | 23.15 | 23.29 | 23.1416 | 2932970 |
| 1731022200 | 23.13 | 0.16 | 0.70 | 23.03 | 23.175 | 23.03 | 2458672 |
| 1730935800 | 22.97 | 0.62 | 2.77 | 22.8497 | 22.99 | 22.7201 | 3586610 |
| 1730849400 | 22.35 | 0.29 | 1.31 | 22.1 | 22.35 | 22.1 | 2325047 |
| 1730763000 | 22.06 | -0.05 | -0.23 | 22.1 | 22.165 | 21.99 | 2431553 |
| 1730500200 | 22.11 | 0.1 | 0.45 | 22.12 | 22.275 | 22.08 | 1792728 |
