Schwab Emerging Markets Equity【SCHE】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
AMEX
Schwab Emerging Markets Equity (SCHE)
Schwab Emerging Markets Equity (SCHE) 과거

Schwab Emerging Markets Equity (SCHE)

27.77

-0.42

(-1.49%)

마감 25 2월 6:00AM

27.77

0.00

( 0.00% )

시간외 단일가: 6:47PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.31	-1.10398860399	28.08	28.53	27.745	983705	28.05695034	SP
4	1.15	4.32006010518	26.62	28.53	26.505	1107380	27.41650304	SP
12	0.02	0.0720720720721	27.75	29.09	25.6024	1299869	27.12661294	SP
26	0.36	1.31338927399	27.41	30.245	25.6024	1191332	27.78847447	SP
52	2.83	11.3472333601	24.94	30.245	24.6	1083100	26.99104817	SP
156	-0.96	-3.34145492517	28.73	30.245	21.36	1821126	25.14524212	SP
260	1.92	7.42746615087	25.85	34.74	18.3201	1994991	25.9537747	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740439800	27.77	-0.42	-1.49	28.03	28.03	27.745	974711
1740180600	28.19	-0.06	-0.21	28.39	28.53	28.1333	1483181
1740094200	28.25	0.27	0.96	28.19	28.3801	28.1149	744510
1740007800	27.98	-0.08	-0.29	28.01	28.03	27.915	831751
1739921400	28.06	0.16	0.57	28.08	28.12	27.9977	883572
1739575800	27.9	0.21	0.76	27.85	27.92	27.78	1212560
1739489400	27.69	0.1	0.36	27.35	27.7	27.35	905853
1739403000	27.59	0.2	0.73	27.38	27.6646	27.32	933637
1739316600	27.39	-0.15	-0.54	27.34	27.48	27.32	715816
1739230200	27.54	0.27	0.99	27.49	27.55	27.415	1054589
1738971000	27.27	0.03	0.11	27.48	27.5499	27.22	1274066
1738884600	27.24	0.13	0.48	27.14	27.24	27.1336	874165
1738798200	27.11	-0.12	-0.44	27.11	27.19	27.07	1861325
1738711800	27.23	0.46	1.72	27.08	27.315	27.0636	1003793
1738625400	26.77	-0.19	-0.70	26.58	26.955	26.56	1708250
1738366200	26.96	-0.29	-1.06	27.26	27.34	26.935	1236638
1738279800	27.25	0.45	1.68	27.01	27.33	27.01	1291978
1738193400	26.8	-0.07	-0.26	26.95	27.0257	26.795	1119908
1738107000	26.87	0.27	1.02	26.62	26.87	26.505	1114955
1738020600	26.6	-0.48	-1.77	26.64	26.73	26.555	1532343
1737761400	27.08	0.24	0.89	27.03	27.11	26.9322	1791645
1737675000	26.84	0	0.00	26.84	26.84	26.84	0
1737588600	26.84	0.03	0.11	26.82	26.87	26.74	739784
1737502200	26.81	0.21	0.79	26.78	26.86	26.6807	1024715
1737156600	26.6	0.26	0.99	26.48	26.74	26.46	1048321
1737070200	26.34	-0.02	-0.08	26.48	26.48	26.34	1495630
1736983800	26.36	0.27	1.03	26.31	26.4	26.265	955586
1736897400	26.09	0.28	1.08	26.13	26.14	25.985	1092267
1736811000	25.81	-0.14	-0.54	25.67	25.81	25.6024	1482407
1736551800	25.95	-0.48	-1.82	26.04	26.044	25.9019	1614923
1736379000	26.43	-0.14	-0.53	26.41	26.445	26.29	1335011
1736292600	26.57	-0.2	-0.75	26.85	26.85	26.5512	855956
1736206200	26.77	0.02	0.07	26.97	27.0165	26.72	1280089
1735947000	26.75	0.17	0.64	26.72	26.7792	26.655	2096146
1735860600	26.58	-0.05	-0.19	26.63	26.735	26.54	1378307
1735687800	26.63	-0.1	-0.37	26.71	26.785	26.63	2498338
1735601400	26.73	-0.19	-0.71	26.85	26.85	26.675	1604687
1735342200	26.92	-0.13	-0.48	26.9	26.98	26.85	1207639
1735255800	27.05	-0.07	-0.26	27.07	27.115	27	848507
1735077840	27.12	0.09	0.33	27.04	27.135	26.985	640162
1734996600	27.03	0.12	0.45	26.87	27.045	26.825	1668255
1734737400	26.91	0.13	0.49	26.77	27.01	26.6689	1982536
1734651000	26.78	0.12	0.45	26.92	26.97	26.76	2008347
1734564600	26.66	-0.62	-2.27	27.2	27.27	26.605	3453960
1734478200	27.28	-0.04	-0.15	27.12	27.305	27.085	1628245
1734391800	27.32	-0.13	-0.47	27.32	27.3958	27.28	986860
1734132600	27.45	-0.74	-2.63	27.49	27.49	27.3601	2218807
1734046200	28.19	-0.19	-0.67	28.28	28.345	28.1718	1413495
1733959800	28.38	0.04	0.14	28.33	28.39	28.2536	1264772
1733873400	28.34	-0.54	-1.87	28.48	28.52	28.32	977081
1733787000	28.88	0.73	2.59	28.85	29.09	28.85	1202626
1733527800	28.15	-0.03	-0.11	28.29	28.29	28.1218	855543
1733441400	28.18	0.2	0.71	28.14	28.1885	28.115	879767
1733355000	27.98	0.05	0.18	27.96	28.005	27.905	967906
1733268600	27.93	0.12	0.43	27.75	27.94	27.75	1333291
1733182200	27.81	0.13	0.47	27.74	27.8399	27.6601	1772495
1732917840	27.68	0.15	0.54	27.38	27.69	27.38	2083061
1732750200	27.53	0.06	0.22	27.67	27.68	27.43	1042043
1732663800	27.47	-0.12	-0.43	27.56	27.578	27.4	1508914
1732577400	27.59	-0.01	-0.04	27.69	27.69	27.5238	1135037

Schwab Emerging Markets ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관