Hot Features
프리미엄
Schwab US Mid Cap (SCHM)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.81 | -3.01339285714 | 26.88 | 27.12 | 25.8121 | 1706376 | 26.33141473 | SP |
| 4 | -2.58 | -9.00523560209 | 28.65 | 29.09 | 25.8121 | 1211058 | 27.37579676 | SP |
| 12 | -1.76 | -6.32411067194 | 27.83 | 29.33 | 25.8121 | 1213948 | 28.06085395 | SP |
| 26 | -53.91 | -67.4043510878 | 79.98 | 83.69 | 25.8121 | 1027782 | 30.31717202 | SP |
| 52 | -53.23 | -67.1248423707 | 79.3 | 83.69 | 25.8121 | 659060 | 41.61311464 | SP |
| 156 | -45.76 | -63.7059724349 | 71.83 | 83.69 | 25.8121 | 505369 | 56.78707411 | SP |
| 260 | -18.71 | -41.7820455561 | 44.78 | 83.7291 | 25.8121 | 488054 | 58.47005899 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741818600 | 26.07 | 0.02 | 0.08 | 26.33 | 26.4139 | 25.865 | 1193850 |
| 1741732200 | 26.05 | -0.16 | -0.61 | 26.2 | 26.365 | 25.8121 | 2100300 |
| 1741645800 | 26.21 | -0.64 | -2.38 | 26.55 | 26.685 | 25.96 | 2411783 |
| 1741390200 | 26.85 | 0.17 | 0.64 | 26.65 | 26.95 | 26.2322 | 1280728 |
| 1741303800 | 26.68 | -0.51 | -1.88 | 26.88 | 27.12 | 26.59 | 1491875 |
| 1741217400 | 27.19 | 0.35 | 1.30 | 26.84 | 27.2364 | 26.71 | 1462716 |
| 1741131000 | 26.84 | -0.42 | -1.54 | 26.99 | 27.2799 | 26.4706 | 1689051 |
| 1741044600 | 27.26 | -0.63 | -2.26 | 28 | 28.095 | 27.11 | 934288 |
| 1740785400 | 27.89 | 0.31 | 1.12 | 27.56 | 27.9 | 27.48 | 716503 |
| 1740699000 | 27.58 | -0.36 | -1.29 | 27.98 | 28.07 | 27.58 | 717216 |
| 1740612600 | 27.94 | 0.09 | 0.32 | 27.99 | 28.225 | 27.875 | 1235942 |
| 1740526200 | 27.85 | -0.06 | -0.21 | 27.93 | 28.065 | 27.605 | 1035774 |
| 1740439800 | 27.91 | -0.07 | -0.25 | 28.06 | 28.1383 | 27.72 | 769905 |
| 1740180600 | 27.98 | -0.71 | -2.47 | 28.79 | 28.79 | 27.885 | 955095 |
| 1740094200 | 28.69 | -0.27 | -0.93 | 28.9 | 28.92 | 28.481 | 640752 |
| 1740007800 | 28.96 | -0.11 | -0.38 | 28.92 | 29.0099 | 28.8499 | 849961 |
| 1739921400 | 29.07 | 0.18 | 0.62 | 28.95 | 29.09 | 28.9 | 840814 |
| 1739575800 | 28.89 | 0.07 | 0.24 | 28.93 | 28.98 | 28.8201 | 1299375 |
| 1739489400 | 28.82 | 0.3 | 1.05 | 28.65 | 28.845 | 28.575 | 1331411 |
| 1739403000 | 28.52 | -0.15 | -0.52 | 28.33 | 28.59 | 28.27 | 1490968 |
| 1739316600 | 28.67 | -0.14 | -0.49 | 28.69 | 28.74 | 28.5801 | 889704 |
| 1739230200 | 28.81 | 0.06 | 0.21 | 28.92 | 28.93 | 28.7199 | 1044326 |
| 1738971000 | 28.75 | -0.26 | -0.90 | 29.08 | 29.08 | 28.7126 | 2111700 |
| 1738884600 | 29.01 | 0.01 | 0.03 | 29.23 | 29.23 | 28.805 | 1118979 |
| 1738798200 | 29 | 0.19 | 0.66 | 28.89 | 29.0171 | 28.715 | 1335639 |
| 1738711800 | 28.81 | 0.17 | 0.59 | 28.64 | 28.8383 | 28.62 | 1103383 |
| 1738625400 | 28.64 | -0.3 | -1.04 | 28.37 | 28.815 | 28.25 | 1895168 |
| 1738366200 | 28.94 | -0.26 | -0.89 | 29.24 | 29.3279 | 28.9026 | 1536972 |
| 1738279800 | 29.2 | 0.3 | 1.04 | 29.08 | 29.33 | 29.01 | 1720303 |
| 1738193400 | 28.9 | -0.14 | -0.48 | 28.99 | 29.13 | 28.78 | 1391651 |
| 1738107000 | 29.04 | 0.08 | 0.28 | 28.96 | 29.0874 | 28.87 | 1547152 |
| 1738020600 | 28.96 | -0.24 | -0.82 | 28.9 | 29.11 | 28.7661 | 1398049 |
| 1737761400 | 29.2 | 0.06 | 0.21 | 29.23 | 29.33 | 29.1314 | 990129 |
| 1737675000 | 29.14 | 0 | 0.00 | 29.14 | 29.14 | 29.14 | 0 |
| 1737588600 | 29.14 | -0.1 | -0.34 | 29.29 | 29.29 | 29.105 | 776441 |
| 1737502200 | 29.24 | 0.42 | 1.46 | 29.066 | 29.24 | 28.97 | 1165512 |
| 1737156600 | 28.82 | 0.12 | 0.42 | 28.88 | 28.9299 | 28.7623 | 809749 |
| 1737070200 | 28.7 | 0.21 | 0.74 | 28.53 | 28.7501 | 28.415 | 800866 |
| 1736983800 | 28.49 | 0.36 | 1.28 | 28.71 | 28.75 | 28.4321 | 808170 |
| 1736897400 | 28.13 | 0.27 | 0.97 | 28.01 | 28.2191 | 27.905 | 778579 |
| 1736811000 | 27.86 | 0.24 | 0.87 | 27.48 | 27.86 | 27.4172 | 1129624 |
| 1736551800 | 27.62 | -0.33 | -1.18 | 27.66 | 27.77 | 27.535 | 1179997 |
| 1736379000 | 27.95 | 0.05 | 0.18 | 27.79 | 27.963 | 27.65 | 1240799 |
| 1736292600 | 27.9 | -0.19 | -0.68 | 28.18 | 28.29 | 27.79 | 1522939 |
| 1736206200 | 28.09 | 0.05 | 0.18 | 28.23 | 28.395 | 28.0542 | 1372634 |
| 1735947000 | 28.04 | 0.37 | 1.34 | 27.77 | 28.049 | 27.64 | 880129 |
| 1735860600 | 27.67 | -0.04 | -0.14 | 27.88 | 28.0035 | 27.545 | 1493737 |
| 1735687800 | 27.71 | 0.04 | 0.14 | 27.8 | 27.9 | 27.6269 | 1072298 |
| 1735601400 | 27.67 | -0.22 | -0.79 | 27.68 | 27.8 | 27.41 | 905418 |
| 1735342200 | 27.89 | -0.28 | -0.99 | 28 | 28.16 | 27.716 | 913008 |
| 1735255800 | 28.17 | 0.08 | 0.28 | 27.98 | 28.205 | 27.9 | 689947 |
| 1735077840 | 28.09 | 0.21 | 0.75 | 27.92 | 28.095 | 27.8 | 574501 |
| 1734996600 | 27.88 | 0.06 | 0.22 | 27.77 | 27.9 | 27.6 | 1158866 |
| 1734737400 | 27.82 | 0.26 | 0.94 | 27.47 | 28.06 | 27.47 | 1362646 |
| 1734651000 | 27.56 | -0.06 | -0.22 | 27.83 | 28 | 27.53 | 2060010 |
| 1734564600 | 27.62 | -1.07 | -3.73 | 28.79 | 28.83 | 27.55 | 1317809 |
| 1734478200 | 28.69 | -0.29 | -1.00 | 28.83 | 28.93 | 28.6213 | 807936 |
| 1734391800 | 28.98 | -0.01 | -0.03 | 28.98 | 29.1599 | 28.885 | 1264563 |
| 1734132600 | 28.99 | -0.14 | -0.48 | 29.18 | 29.18 | 28.875 | 797170 |
