Hot Features
프리미엄
Schwab 1000 Index ETF (SCHK)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 1.40301648544 | 28.51 | 28.91 | 28.24 | 419514 | 28.50396083 | SP |
| 4 | 0.87 | 3.10271041369 | 28.04 | 29.0499 | 27.4177 | 404973 | 28.47087543 | SP |
| 12 | -25.11 | -46.482784154 | 54.02 | 55.62 | 27.4177 | 239992 | 35.50575046 | SP |
| 26 | -22.38 | -43.6342366933 | 51.29 | 55.62 | 27.4177 | 201422 | 42.96864465 | SP |
| 52 | -14.9 | -34.0104998859 | 43.81 | 55.62 | 27.4177 | 242916 | 45.84615341 | SP |
| 156 | -17.73 | -38.0145797599 | 46.64 | 55.62 | 27.4177 | 239172 | 42.07321732 | SP |
| 260 | -1.68 | -5.49199084668 | 30.59 | 55.62 | 19.01 | 232486 | 39.22176152 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 28.78 | 0.19 | 0.66 | 28.75 | 28.85 | 28.495 | 353594 |
| 1732145400 | 28.59 | 0.02 | 0.07 | 28.59 | 28.61 | 28.32 | 335698 |
| 1732059000 | 28.57 | 0.12 | 0.42 | 28.3 | 28.6099 | 28.26 | 369483 |
| 1731972600 | 28.45 | 0.13 | 0.46 | 28.37 | 28.515 | 28.31 | 286677 |
| 1731713400 | 28.32 | -0.39 | -1.36 | 28.51 | 28.5428 | 28.24 | 731788 |
| 1731627000 | 28.71 | -0.18 | -0.62 | 28.9197 | 28.92 | 28.66 | 584989 |
| 1731540600 | 28.89 | -0.01 | -0.03 | 28.93 | 29.01 | 28.82 | 610982 |
| 1731454200 | 28.9 | -0.1 | -0.34 | 28.99 | 29.0132 | 28.78 | 434027 |
| 1731367800 | 29 | 0.06 | 0.21 | 29.01 | 29.0499 | 28.92 | 533564 |
| 1731108600 | 28.94 | 0.13 | 0.45 | 28.8 | 28.995 | 28.8 | 644491 |
| 1731022200 | 28.81 | 0.22 | 0.77 | 28.6994 | 28.8501 | 28.675 | 533156 |
| 1730935800 | 28.59 | 0.76 | 2.73 | 28.4299 | 28.62 | 28.3 | 460815 |
| 1730849400 | 27.83 | 0.33 | 1.20 | 27.55 | 27.835 | 27.55 | 199029 |
| 1730763000 | 27.5 | -0.06 | -0.22 | 27.55 | 27.6189 | 27.4177 | 303965 |
| 1730500200 | 27.56 | 0.11 | 0.40 | 27.58 | 27.77 | 27.535 | 215567 |
| 1730413800 | 27.45 | -0.52 | -1.86 | 27.79 | 27.79 | 27.45 | 406171 |
| 1730327400 | 27.97 | -0.08 | -0.29 | 28.02 | 28.13 | 27.935 | 308500 |
| 1730241000 | 28.05 | 0.05 | 0.18 | 27.96 | 28.09 | 27.8901 | 210471 |
| 1730154600 | 28 | 0.1 | 0.36 | 28.05 | 28.0707 | 27.99 | 220136 |
| 1729895400 | 27.9 | -0.02 | -0.07 | 28.04 | 28.16 | 27.86 | 202952 |
| 1729809000 | 27.92 | 0.07 | 0.25 | 27.93 | 27.9398 | 27.79 | 220087 |
| 1729722600 | 27.85 | -0.26 | -0.92 | 28.01 | 28.02 | 27.67 | 286688 |
| 1729636200 | 28.11 | -0.02 | -0.07 | 28 | 28.15 | 27.97 | 210010 |
| 1729549800 | 28.13 | -0.05 | -0.18 | 28.14 | 28.1901 | 27.99 | 207936 |
| 1729290600 | 28.18 | 0.1 | 0.36 | 28.17 | 28.2258 | 28.1 | 202381 |
| 1729204200 | 28.08 | -0.01 | -0.04 | 28.25 | 28.25 | 28.08 | 155901 |
| 1729117800 | 28.09 | 0.13 | 0.46 | 27.98 | 28.1 | 27.92 | 208070 |
| 1729031400 | 27.96 | -0.18 | -0.64 | 28.16 | 28.19 | 27.9099 | 215504 |
| 1728945000 | 28.14 | 0.21 | 0.75 | 27.99 | 28.19 | 27.99 | 246912 |
| 1728685800 | 27.93 | -27.57 | -49.68 | 27.76 | 27.9661 | 27.76 | 205678 |
| 1728599400 | 55.5 | -0.06 | -0.11 | 55.4 | 55.62 | 55.33 | 78647 |
| 1728513000 | 55.56 | 0.39 | 0.71 | 55.16 | 55.62 | 55.15 | 98791 |
| 1728426600 | 55.17 | 0.44 | 0.80 | 54.9 | 55.2463 | 54.86 | 77051 |
| 1728340200 | 54.73 | -0.47 | -0.85 | 55.05 | 55.0799 | 54.59 | 109903 |
| 1728081000 | 55.2 | 0.53 | 0.97 | 55.1 | 55.2181 | 54.74 | 97558 |
| 1727994600 | 54.67 | -0.13 | -0.24 | 54.63 | 54.84 | 54.48 | 103319 |
| 1727908200 | 54.8 | 0.08 | 0.15 | 54.5874 | 54.865 | 54.43 | 99460 |
| 1727821800 | 54.72 | -0.57 | -1.03 | 55.18 | 55.2 | 54.49 | 145032 |
| 1727735400 | 55.29 | 0.22 | 0.40 | 54.91 | 55.3 | 54.72 | 218895 |
| 1727476200 | 55.07 | -0.02 | -0.04 | 55.21 | 55.3001 | 54.94 | 125793 |
| 1727389800 | 55.09 | 0.2 | 0.36 | 55.3 | 55.3 | 54.88 | 106216 |
| 1727303400 | 54.89 | -0.31 | -0.56 | 55.05 | 55.0799 | 54.79 | 102307 |
| 1727217000 | 55.2 | 0.18 | 0.33 | 55.16 | 55.2 | 54.84 | 97297 |
| 1727130600 | 55.02 | 0.11 | 0.20 | 54.98 | 55.09 | 54.9 | 265587 |
| 1726871400 | 54.91 | -0.09 | -0.16 | 54.92 | 54.99 | 54.62 | 156874 |
| 1726785000 | 55 | 0.93 | 1.72 | 54.99 | 55.2 | 54.74 | 221942 |
| 1726698600 | 54.07 | -0.18 | -0.33 | 54.3 | 54.73 | 54.04 | 157102 |
| 1726612200 | 54.25 | 0.08 | 0.15 | 54.42 | 54.55 | 54.02 | 123540 |
| 1726525800 | 54.17 | 0.08 | 0.15 | 54.02 | 54.23 | 53.93 | 150481 |
| 1726266600 | 54.09 | 0.32 | 0.60 | 53.87 | 54.1699 | 53.87 | 83105 |
| 1726180200 | 53.77 | 0.46 | 0.86 | 53.4 | 53.78 | 53.15 | 105872 |
| 1726093800 | 53.31 | 0.56 | 1.06 | 52.79 | 53.3801 | 51.94 | 166864 |
| 1726007400 | 52.75 | 0.17 | 0.32 | 52.76 | 52.795 | 52.2708 | 86036 |
| 1725921000 | 52.58 | 0.57 | 1.10 | 52.39 | 52.695 | 52.225 | 156957 |
| 1725661800 | 52.01 | -0.86 | -1.63 | 52.92 | 53.05 | 51.92 | 175494 |
| 1725575400 | 52.87 | -0.15 | -0.28 | 53.03 | 53.27 | 52.65 | 165486 |
| 1725489000 | 53.02 | -0.1 | -0.19 | 52.97 | 53.345 | 52.8801 | 115633 |
| 1725402600 | 53.12 | -1.18 | -2.17 | 53.9301 | 53.9301 | 52.9 | 127321 |
| 1725057000 | 54.3 | 0.55 | 1.02 | 54.02 | 54.325 | 53.68 | 93454 |
| 1724970600 | 53.75 | -0.01 | -0.02 | 53.97 | 54.275 | 53.69 | 117233 |
| 1724884200 | 53.76 | -0.3 | -0.55 | 54.06 | 54.06 | 53.45 | 115565 |
| 1724797800 | 54.06 | 0.07 | 0.13 | 53.83 | 54.1199 | 53.77 | 258711 |
| 1724711400 | 53.99 | -0.14 | -0.26 | 54.24 | 54.32 | 53.87 | 186461 |
| 1724452200 | 54.13 | 0.59 | 1.10 | 53.83 | 54.2001 | 53.705 | 126750 |
| 1724365800 | 53.54 | -0.44 | -0.82 | 54.16 | 54.2 | 53.415 | 133238 |
