Hot Features
프리미엄
Schwab US REIT (SCHH)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.32422417786 | 21.59 | 21.67 | 21.19 | 5374837 | 21.52817487 | SP |
| 4 | 0.3 | 1.4137606032 | 21.22 | 21.67 | 20.855 | 5403702 | 21.36578417 | SP |
| 12 | -1.15 | -5.0727834142 | 22.67 | 23.42 | 20.149 | 5668406 | 21.3567745 | SP |
| 26 | -0.21 | -0.966405890474 | 21.73 | 23.66 | 20.149 | 5087707 | 22.05180493 | SP |
| 52 | 2.04 | 10.4722792608 | 19.48 | 23.66 | 18.4497 | 4142839 | 21.24313573 | SP |
| 156 | -1.975 | -8.40604383911 | 23.495 | 48.16 | 16.6341 | 3182478 | 20.71298356 | SP |
| 260 | -2.465 | -10.2772566187 | 23.985 | 48.16 | 12.61 | 2271693 | 20.56304989 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 21.52 | -0.11 | -0.51 | 21.68 | 21.78 | 21.5 | 4772106 |
| 1739489400 | 21.63 | 0.2 | 0.93 | 21.38 | 21.67 | 21.355 | 6163805 |
| 1739403000 | 21.43 | -0.19 | -0.88 | 21.21 | 21.495 | 21.19 | 5930511 |
| 1739316600 | 21.62 | 0.14 | 0.65 | 21.4 | 21.62 | 21.36 | 4357735 |
| 1739230200 | 21.48 | -0.01 | -0.05 | 21.51 | 21.5277 | 21.315 | 4768909 |
| 1738971000 | 21.49 | -0.06 | -0.28 | 21.59 | 21.6 | 21.37 | 5653223 |
| 1738884600 | 21.55 | 0.1 | 0.47 | 21.57 | 21.59 | 21.4001 | 5887293 |
| 1738798200 | 21.45 | 0.29 | 1.37 | 21.35 | 21.535 | 21.2091 | 7436014 |
| 1738711800 | 21.16 | -0.03 | -0.14 | 21.04 | 21.2351 | 20.9682 | 5539431 |
| 1738625400 | 21.19 | -0.03 | -0.14 | 21.02 | 21.275 | 20.855 | 5169421 |
| 1738366200 | 21.22 | -0.06 | -0.28 | 21.23 | 21.4399 | 21.165 | 7206075 |
| 1738279800 | 21.28 | 0.25 | 1.19 | 21.3 | 21.4586 | 21.1 | 5484275 |
| 1738193400 | 21.03 | -0.27 | -1.27 | 21.3 | 21.36 | 20.905 | 4881391 |
| 1738107000 | 21.3 | -0.3 | -1.39 | 21.51 | 21.51 | 21.2499 | 4749561 |
| 1738020600 | 21.6 | 0.27 | 1.27 | 21.29 | 21.6 | 21.29 | 6629689 |
| 1737761400 | 21.33 | 0.24 | 1.14 | 21.2 | 21.455 | 21.1702 | 3705425 |
| 1737675000 | 21.09 | 0 | 0.00 | 21.09 | 21.09 | 21.09 | 0 |
| 1737588600 | 21.09 | -0.39 | -1.82 | 21.43 | 21.47 | 21.085 | 5063350 |
| 1737502200 | 21.48 | 0.36 | 1.70 | 21.24 | 21.51 | 21.24 | 4294993 |
| 1737156600 | 21.12 | -0.01 | -0.05 | 21.22 | 21.2591 | 21.11 | 4345530 |
| 1737070200 | 21.13 | 0.44 | 2.13 | 20.77 | 21.145 | 20.6899 | 4160309 |
| 1736983800 | 20.69 | 0.01 | 0.05 | 21.12 | 21.2 | 20.685 | 4632260 |
| 1736897400 | 20.68 | 0.21 | 1.03 | 20.51 | 20.71 | 20.5 | 6573384 |
| 1736811000 | 20.47 | 0.27 | 1.34 | 20.2 | 20.495 | 20.149 | 5578771 |
| 1736551800 | 20.2 | -0.49 | -2.37 | 20.34 | 20.44 | 20.2 | 7256248 |
| 1736379000 | 20.69 | 0.05 | 0.24 | 20.64 | 20.715 | 20.45 | 6121258 |
| 1736292600 | 20.64 | -0.15 | -0.72 | 20.93 | 20.99 | 20.6 | 7758750 |
| 1736206200 | 20.79 | -0.33 | -1.56 | 21.13 | 21.1701 | 20.79 | 9859605 |
| 1735947000 | 21.12 | 0.26 | 1.25 | 20.9 | 21.1401 | 20.8325 | 5548167 |
| 1735860600 | 20.86 | -0.2 | -0.95 | 21.04 | 21.07 | 20.7924 | 6898782 |
| 1735687800 | 21.06 | 0.22 | 1.06 | 21.01 | 21.0805 | 20.845 | 7267479 |
| 1735601400 | 20.84 | -0.1 | -0.48 | 20.87 | 20.895 | 20.635 | 5328071 |
| 1735342200 | 20.94 | -0.2 | -0.95 | 21.05 | 21.1899 | 20.885 | 6299054 |
| 1735255800 | 21.14 | 0.04 | 0.19 | 21.01 | 21.1661 | 20.93 | 11589464 |
| 1735077840 | 21.1 | 0.13 | 0.62 | 20.9 | 21.12 | 20.86 | 3356620 |
| 1734996600 | 20.97 | 0.1 | 0.48 | 20.81 | 20.98 | 20.73 | 24493151 |
| 1734737400 | 20.87 | 0.32 | 1.56 | 20.68 | 21.11 | 20.665 | 9345615 |
| 1734651000 | 20.55 | -0.32 | -1.53 | 20.89 | 21.055 | 20.535 | 6754264 |
| 1734564600 | 20.87 | -0.88 | -4.05 | 21.68 | 21.78 | 20.855 | 4429149 |
| 1734478200 | 21.75 | -0.07 | -0.32 | 21.72 | 21.9199 | 21.67 | 4903552 |
| 1734391800 | 21.82 | -0.1 | -0.46 | 21.93 | 22.07 | 21.81 | 4858770 |
| 1734132600 | 21.92 | -0.04 | -0.18 | 21.92 | 22 | 21.84 | 5576513 |
| 1734046200 | 21.96 | -0.01 | -0.05 | 21.97 | 22.2052 | 21.94 | 3858731 |
| 1733959800 | 21.97 | -0.34 | -1.52 | 22.09 | 22.17 | 21.93 | 4517182 |
| 1733873400 | 22.31 | -0.35 | -1.54 | 22.58 | 22.58 | 22.23 | 3237996 |
| 1733787000 | 22.66 | 0.07 | 0.31 | 22.61 | 22.71 | 22.575 | 3176102 |
| 1733527800 | 22.59 | -0.04 | -0.18 | 22.66 | 22.72 | 22.465 | 2975801 |
| 1733441400 | 22.63 | -0.03 | -0.13 | 22.57 | 22.635 | 22.4849 | 2528961 |
| 1733355000 | 22.66 | -0.05 | -0.22 | 22.7 | 22.73 | 22.535 | 3305752 |
| 1733268600 | 22.71 | -0.13 | -0.57 | 22.9 | 22.9 | 22.6801 | 3319444 |
| 1733182200 | 22.84 | -0.29 | -1.25 | 23.07 | 23.07 | 22.755 | 5562235 |
| 1732917840 | 23.13 | -0.13 | -0.56 | 23.32 | 23.36 | 23.12 | 3502407 |
| 1732750200 | 23.26 | 0.15 | 0.65 | 23.22 | 23.42 | 23.22 | 2477160 |
| 1732663800 | 23.11 | 0.09 | 0.39 | 22.96 | 23.145 | 22.895 | 3587402 |
| 1732577400 | 23.02 | 0.28 | 1.23 | 22.84 | 23.1299 | 22.8 | 4748940 |
| 1732318200 | 22.74 | 0.15 | 0.66 | 22.67 | 22.7751 | 22.6599 | 3439953 |
| 1732231800 | 22.59 | 0.14 | 0.62 | 22.45 | 22.6699 | 22.38 | 4062730 |
| 1732145400 | 22.45 | -0.07 | -0.31 | 22.38 | 22.485 | 22.29 | 3229854 |
| 1732059000 | 22.52 | 0.14 | 0.63 | 22.31 | 22.555 | 22.2106 | 4301644 |
| 1731972600 | 22.38 | 0.15 | 0.67 | 22.17 | 22.38 | 22.13 | 7999189 |
