Schwab International Equity【SCHF】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Schwab International Equity (SCHF)
Schwab International Equity (SCHF) 과거

Schwab International Equity (SCHF)

18.81

0.10

(0.53%)

마감 20 1월 6:00AM

18.9705

0.1605

(0.85%)

시간외 거래: 8:26AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.4205	2.26684636119	18.55	18.9881	18.2	9383296	18.49932606	SP
4	0.7405	4.06198573779	18.23	18.9881	18.2	11591437	18.53676833	SP
12	-0.8195	-4.14098029308	19.79	19.89	18.2	9349826	19.00190714	SP
26	-20.7595	-52.2514472691	39.73	41.63	18.2	5883255	23.98953291	SP
52	-16.6195	-46.6971059286	35.59	41.63	18.2	4709114	29.19929917	SP
156	-19.7195	-50.9679503748	38.69	41.63	18.2	5084228	32.18120872	SP
260	-15.1395	-44.3843447669	34.11	41.63	18.2	4745525	32.2158058	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156600	18.81	0.1	0.53	18.8	18.8999	18.77	8197903
1737070200	18.71	0.06	0.32	18.67	18.7666	18.625	8779088
1736983800	18.65	0.2	1.08	18.66	18.69	18.56	8038543
1736897400	18.45	0.09	0.49	18.38	18.45	18.3128	8466542
1736811000	18.36	-0.04	-0.22	18.24	18.36	18.2	12361265
1736551800	18.4	-0.29	-1.55	18.55	18.55	18.341	9271044
1736379000	18.69	-0.01	-0.05	18.61	18.7	18.5419	8207158
1736292600	18.7	-0.04	-0.21	18.86	18.88	18.66	7850934
1736206200	18.74	0.18	0.97	18.71	18.85	18.7	12648127
1735947000	18.56	0.12	0.65	18.53	18.57	18.44	7949764
1735860600	18.44	-0.06	-0.32	18.53	18.57	18.385	10227280
1735687800	18.5	0.01	0.05	18.56	18.58	18.4425	14810140
1735601400	18.49	-0.02	-0.11	18.52	18.56	18.4	13013072
1735342200	18.51	-0.14	-0.75	18.6	18.65	18.51	11834868
1735255800	18.65	0.08	0.43	18.63	18.68	18.56	17236729
1735077840	18.57	0.05	0.27	18.49	18.585	18.479	5775037
1734996600	18.52	0.11	0.60	18.43	18.53	18.3433	17483562
1734737400	18.41	-0.03	-0.16	18.23	18.5399	18.21	23101282
1734651000	18.44	-0.02	-0.11	18.56	18.5694	18.405	25752607
1734564600	18.46	-0.47	-2.48	18.96	18.97	18.44	19536342
1734478200	18.93	-0.05	-0.26	18.94	18.99	18.91	21063172
1734391800	18.98	-0.08	-0.42	18.99	19.05	18.96	10901963
1734132600	19.06	-0.46	-2.36	19.15	19.15	19	14463835
1734046200	19.52	-0.2	-1.01	19.61	19.68	19.51	9593647
1733959800	19.72	0.14	0.72	19.67	19.73	19.635	7674951
1733873400	19.58	-0.16	-0.81	19.67	19.689	19.57	8634149
1733787000	19.74	-0.02	-0.10	19.84	19.89	19.72	6693165
1733527800	19.76	-0.04	-0.20	19.85	19.8593	19.73	6192601
1733441400	19.8	0.1	0.48	19.78	19.83	19.7518	6124975
1733355000	19.705	-0.01	-0.03	19.74	19.76	19.6799	6437248
1733268600	19.71	0.08	0.41	19.7	19.75	19.61	6092470
1733182200	19.63	0.02	0.10	19.61	19.66	19.47	6816061
1732917840	19.61	0.26	1.34	19.42	19.61	19.4001	6698691
1732750200	19.35	0.1	0.52	19.34	19.39	19.29	3550183
1732663800	19.25	-0.11	-0.57	19.29	19.32	19.195	7080601
1732577400	19.36	0.07	0.36	19.41	19.44	19.3	9755465
1732318200	19.29	0.09	0.47	19.22	19.31	19.18	5200091
1732231800	19.2	0.06	0.31	19.16	19.23	19.08	7388502
1732145400	19.14	-0.08	-0.42	19.14	19.15	19.025	5955695
1732059000	19.22	-0.03	-0.16	19.09	19.25	19.05	5901832
1731972600	19.25	0.13	0.68	19.1	19.27	19.1	6724320
1731713400	19.12	-0.06	-0.31	19.16	19.17	19.061	6248231
1731627000	19.18	0.03	0.16	19.26	19.3	19.1438	6037833
1731540600	19.15	-0.09	-0.47	19.19	19.19	19.03	10206656
1731454200	19.24	-0.33	-1.69	19.4	19.41	19.1501	11924885
1731367800	19.57	0.01	0.05	19.61	19.64	19.55	5644408
1731108600	19.56	-0.28	-1.41	19.63	19.6426	19.4735	5684209
1731022200	19.84	0.3	1.54	19.74	19.86	19.7284	6395328
1730935800	19.54	-0.26	-1.31	19.52	19.56	19.3765	5987389
1730849400	19.8	0.19	0.97	19.64	19.81	19.63	4520764
1730763000	19.61	0.03	0.15	19.68	19.74	19.58	6163203
1730500200	19.58	0.05	0.26	19.64	19.68	19.55	4737506
1730413800	19.53	-0.13	-0.66	19.545	19.57	19.365	15541234
1730327400	19.66	-0.12	-0.61	19.64	19.755	19.62	4321539
1730241000	19.78	-0.06	-0.30	19.79	19.8299	19.735	4976087
1730154600	19.84	0.15	0.76	19.76	19.86	19.6901	9974249
1729895400	19.69	-0.05	-0.25	19.79	19.8199	19.634	3939759
1729809000	19.74	0.06	0.30	19.8	19.8	19.65	4140667
1729722600	19.68	-0.18	-0.91	19.68	19.7279	19.57	4457850
1729636200	19.86	-0.11	-0.55	19.83	19.87	19.8	7554175
1729549800	19.97	-0.24	-1.19	20.09	20.0985	19.92	4731082

Schwab International Equ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관