Hot Features
프리미엄
Schwab International Equity (SCHF)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.71 | -3.70757180157 | 19.15 | 19.15 | 18.21 | 18343584 | 18.71874944 | SP |
| 4 | -0.78 | -4.05827263267 | 19.22 | 19.89 | 18.21 | 9908538 | 19.15703094 | SP |
| 12 | -23.04 | -55.5448408872 | 41.48 | 41.61 | 18.21 | 6585678 | 20.58545498 | SP |
| 26 | -20.34 | -52.4497163486 | 38.78 | 41.63 | 18.21 | 4708618 | 26.98895442 | SP |
| 52 | -17.97 | -49.3545729195 | 36.41 | 41.63 | 18.21 | 4187548 | 31.6605794 | SP |
| 156 | -19.23 | -51.0485797717 | 37.67 | 41.63 | 18.21 | 4907020 | 33.03730231 | SP |
| 260 | -15.06 | -44.9552238806 | 33.5 | 41.63 | 18.21 | 4618968 | 32.68750271 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734651000 | 18.44 | -0.02 | -0.11 | 18.56 | 18.5694 | 18.405 | 25570752 |
| 1734564600 | 18.46 | -0.47 | -2.48 | 18.96 | 18.97 | 18.44 | 19411950 |
| 1734478200 | 18.93 | -0.05 | -0.26 | 18.94 | 18.99 | 18.91 | 21040762 |
| 1734391800 | 18.98 | -0.08 | -0.42 | 18.99 | 19.05 | 18.96 | 10880923 |
| 1734132600 | 19.06 | -0.46 | -2.36 | 19.15 | 19.15 | 19 | 14758316 |
| 1734046200 | 19.52 | -0.2 | -1.01 | 19.61 | 19.68 | 19.51 | 9580285 |
| 1733959800 | 19.72 | 0.14 | 0.72 | 19.67 | 19.73 | 19.635 | 7654330 |
| 1733873400 | 19.58 | -0.16 | -0.81 | 19.67 | 19.6788 | 19.57 | 8588188 |
| 1733787000 | 19.74 | -0.02 | -0.10 | 19.84 | 19.89 | 19.72 | 6650219 |
| 1733527800 | 19.76 | -0.04 | -0.20 | 19.85 | 19.8593 | 19.73 | 6177247 |
| 1733441400 | 19.8 | 0.1 | 0.48 | 19.78 | 19.83 | 19.7518 | 6121773 |
| 1733355000 | 19.705 | -0.01 | -0.03 | 19.74 | 19.76 | 19.6799 | 6428180 |
| 1733268600 | 19.71 | 0.08 | 0.41 | 19.7 | 19.75 | 19.61 | 6085211 |
| 1733182200 | 19.63 | 0.02 | 0.10 | 19.61 | 19.66 | 19.47 | 6785850 |
| 1732917840 | 19.61 | 0.26 | 1.34 | 19.42 | 19.61 | 19.4001 | 6693260 |
| 1732750200 | 19.35 | 0.1 | 0.52 | 19.34 | 19.39 | 19.29 | 3572626 |
| 1732663800 | 19.25 | -0.11 | -0.57 | 19.29 | 19.32 | 19.195 | 7062118 |
| 1732577400 | 19.36 | 0.07 | 0.36 | 19.41 | 19.44 | 19.3 | 9746655 |
| 1732318200 | 19.29 | 0.09 | 0.47 | 19.22 | 19.31 | 19.2 | 5157356 |
| 1732231800 | 19.2 | 0.06 | 0.31 | 19.16 | 19.23 | 19.08 | 7335604 |
| 1732145400 | 19.14 | -0.08 | -0.42 | 19.14 | 19.15 | 19.025 | 5935899 |
| 1732059000 | 19.22 | -0.03 | -0.16 | 19.09 | 19.25 | 19.05 | 5895412 |
| 1731972600 | 19.25 | 0.13 | 0.68 | 19.1 | 19.27 | 19.1 | 6713240 |
| 1731713400 | 19.12 | -0.06 | -0.31 | 19.16 | 19.16 | 19.061 | 6237318 |
| 1731627000 | 19.18 | 0.03 | 0.16 | 19.26 | 19.3 | 19.1438 | 6013683 |
| 1731540600 | 19.15 | -0.09 | -0.47 | 19.19 | 19.19 | 19.03 | 10192319 |
| 1731454200 | 19.24 | -0.33 | -1.69 | 19.4 | 19.41 | 19.1501 | 11911801 |
| 1731367800 | 19.57 | 0.01 | 0.05 | 19.61 | 19.64 | 19.55 | 5627816 |
| 1731108600 | 19.56 | -0.28 | -1.41 | 19.63 | 19.6426 | 19.4735 | 5647938 |
| 1731022200 | 19.84 | 0.3 | 1.54 | 19.74 | 19.86 | 19.7284 | 6350360 |
| 1730935800 | 19.54 | -0.26 | -1.31 | 19.5099 | 19.56 | 19.3765 | 5959766 |
| 1730849400 | 19.8 | 0.19 | 0.97 | 19.64 | 19.81 | 19.64 | 4501295 |
| 1730763000 | 19.61 | 0.03 | 0.15 | 19.68 | 19.74 | 19.58 | 6158736 |
| 1730500200 | 19.58 | 0.05 | 0.26 | 19.64 | 19.68 | 19.55 | 4686776 |
| 1730413800 | 19.53 | -0.13 | -0.66 | 19.545 | 19.57 | 19.365 | 15526849 |
| 1730327400 | 19.66 | -0.12 | -0.61 | 19.64 | 19.755 | 19.62 | 4309799 |
| 1730241000 | 19.78 | -0.06 | -0.30 | 19.79 | 19.8299 | 19.735 | 4967371 |
| 1730154600 | 19.84 | 0.15 | 0.76 | 19.76 | 19.86 | 19.74 | 9934631 |
| 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 | 4117259 |
| 1729722600 | 19.68 | -0.18 | -0.91 | 19.68 | 19.7279 | 19.57 | 4447735 |
| 1729636200 | 19.86 | -0.11 | -0.55 | 19.83 | 19.87 | 19.8 | 7510018 |
| 1729549800 | 19.97 | -0.24 | -1.19 | 20.09 | 20.0985 | 19.92 | 4731082 |
| 1729290600 | 20.21 | 0.14 | 0.70 | 20.15 | 20.21 | 20.1101 | 2748717 |
| 1729204200 | 20.07 | -0.01 | -0.05 | 20.12 | 20.14 | 20.0501 | 4212399 |
| 1729117800 | 20.08 | 0.07 | 0.35 | 20.07 | 20.09 | 20.0385 | 3337058 |
| 1729031400 | 20.01 | -0.31 | -1.53 | 20.25 | 20.25 | 19.985 | 3844177 |
| 1728945000 | 20.32 | 0.06 | 0.30 | 20.22 | 20.32 | 20.1901 | 2906226 |
| 1728685800 | 20.26 | -20.08 | -49.78 | 20.15 | 20.29 | 20.15 | 1740848 |
| 1728599400 | 40.34 | -0.07 | -0.17 | 40.23 | 40.34 | 40.0768 | 1809863 |
| 1728513000 | 40.41 | 0.04 | 0.10 | 40.14 | 40.4188 | 40.125 | 2156933 |
| 1728426600 | 40.37 | -0.08 | -0.20 | 40.37 | 40.3857 | 40.2327 | 1423919 |
| 1728340200 | 40.45 | -0.2 | -0.49 | 40.46 | 40.585 | 40.27 | 2261037 |
| 1728081000 | 40.65 | 0.23 | 0.57 | 40.46 | 40.67 | 40.42 | 1779842 |
| 1727994600 | 40.42 | -0.39 | -0.96 | 40.44 | 40.515 | 40.2697 | 2010156 |
| 1727908200 | 40.81 | -0.06 | -0.15 | 40.795 | 40.8852 | 40.61 | 3281680 |
| 1727821800 | 40.87 | -0.25 | -0.61 | 41.15 | 41.17 | 40.6451 | 2424863 |
| 1727735400 | 41.12 | -0.2 | -0.48 | 41.27 | 41.275 | 40.9 | 2329077 |
| 1727476200 | 41.32 | -0.23 | -0.55 | 41.48 | 41.61 | 41.23 | 2555007 |
| 1727389800 | 41.55 | 0.89 | 2.19 | 41.43 | 41.63 | 41.3 | 1812173 |
| 1727303400 | 40.66 | -0.25 | -0.61 | 40.93 | 40.9466 | 40.64 | 1424032 |
| 1727217000 | 40.91 | 0.25 | 0.61 | 40.78 | 40.93 | 40.6818 | 1712151 |
| 1727130600 | 40.66 | 0.16 | 0.40 | 40.47 | 40.6999 | 40.47 | 1505676 |
| 1726871400 | 40.5 | -0.37 | -0.91 | 40.63 | 40.64 | 40.3338 | 1840169 |
