Hot Features
프리미엄
Schwab US Mid Cap (SCHM)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.251076040172 | 27.88 | 28.395 | 27.545 | 1326633 | 27.90780828 | SP |
| 4 | -1.4 | -4.77001703578 | 29.35 | 29.37 | 27.4 | 1112767 | 28.09432618 | SP |
| 12 | -0.27 | -0.956768249468 | 28.22 | 30.28 | 27.4 | 1181212 | 28.50218292 | SP |
| 26 | -49.53 | -63.9261744966 | 77.48 | 83.69 | 27.4 | 697840 | 40.01410902 | SP |
| 52 | -45.48 | -61.9365381996 | 73.43 | 83.69 | 27.4 | 502791 | 50.95825055 | SP |
| 156 | -50.41 | -64.3312914752 | 78.36 | 83.69 | 27.4 | 466275 | 62.11860912 | SP |
| 260 | -32.15 | -53.4941763727 | 60.1 | 83.7291 | 27.4 | 467852 | 60.95928496 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734046200 | 29.13 | -0.17 | -0.58 | 29.24 | 29.325 | 29.13 | 773097 |
| 1733959800 | 29.3 | 0.05 | 0.17 | 29.35 | 29.37 | 29.21 | 941623 |
| 1733873400 | 29.25 | -0.26 | -0.88 | 29.49 | 29.5 | 29.225 | 943039 |
| 1733787000 | 29.51 | -0.15 | -0.51 | 29.76 | 29.8401 | 29.495 | 598580 |
| 1733527800 | 29.66 | -0.02 | -0.07 | 29.83 | 29.86 | 29.605 | 911476 |
| 1733441400 | 29.68 | -0.23 | -0.77 | 29.92 | 29.92 | 29.6405 | 568754 |
| 1733355000 | 29.91 | 0.12 | 0.40 | 29.86 | 29.92 | 29.74 | 849226 |
| 1733268600 | 29.79 | -0.1 | -0.33 | 29.86 | 29.915 | 29.7204 | 1134989 |
| 1733182200 | 29.89 | -0.1 | -0.33 | 29.98 | 29.98 | 29.79 | 1025347 |
| 1732917840 | 29.99 | 0.1 | 0.33 | 30.05 | 30.15 | 29.96 | 310823 |
| 1732750200 | 29.89 | -0.09 | -0.30 | 30.1 | 30.245 | 29.86 | 710710 |
| 1732663800 | 29.98 | -0.1 | -0.33 | 30.03 | 30.0391 | 29.83 | 1423991 |
| 1732577400 | 30.08 | 0.4 | 1.35 | 29.97 | 30.28 | 29.97 | 913673 |
| 1732318200 | 29.68 | 0.38 | 1.30 | 29.4 | 29.71 | 29.4 | 707352 |
| 1732231800 | 29.3 | 0.46 | 1.60 | 28.95 | 29.36 | 28.87 | 638813 |
| 1732145400 | 28.84 | 0.17 | 0.59 | 28.7 | 28.84 | 28.55 | 739362 |
| 1732059000 | 28.67 | 0.08 | 0.28 | 28.3501 | 28.6999 | 28.28 | 589220 |
| 1731972600 | 28.59 | 0.11 | 0.39 | 28.52 | 28.6786 | 28.4603 | 832819 |
| 1731713400 | 28.48 | -0.31 | -1.08 | 28.77 | 28.77 | 28.44 | 874123 |
| 1731627000 | 28.79 | -0.29 | -1.00 | 29.16 | 29.1805 | 28.765 | 1036041 |
| 1731540600 | 29.08 | -0.09 | -0.31 | 29.31 | 29.3893 | 29.06 | 873774 |
| 1731454200 | 29.17 | -0.31 | -1.05 | 29.36 | 29.485 | 29.0826 | 1097160 |
| 1731367800 | 29.48 | 0.28 | 0.96 | 29.41 | 29.61 | 29.41 | 919202 |
| 1731108600 | 29.2 | 0.14 | 0.48 | 29.04 | 29.25 | 29.01 | 1374052 |
| 1731022200 | 29.06 | -0.01 | -0.03 | 29.11 | 29.2197 | 29 | 829629 |
| 1730935800 | 29.07 | 1.02 | 3.64 | 28.985 | 29.0764 | 28.67 | 835245 |
| 1730849400 | 28.05 | 0.38 | 1.37 | 27.62 | 28.06 | 27.52 | 653742 |
| 1730763000 | 27.67 | 0.06 | 0.22 | 27.58 | 27.895 | 27.58 | 1385055 |
| 1730500200 | 27.61 | 0.07 | 0.25 | 27.68 | 27.8499 | 27.57 | 1641897 |
| 1730413800 | 27.54 | -0.39 | -1.40 | 27.85 | 27.96 | 27.54 | 602097 |
| 1730327400 | 27.93 | 0.02 | 0.07 | 27.81 | 28.19 | 27.81 | 771830 |
| 1730241000 | 27.91 | -0.01 | -0.04 | 27.79 | 27.9492 | 27.69 | 432531 |
| 1730154600 | 27.92 | 0.27 | 0.98 | 27.8 | 27.9775 | 27.8 | 607779 |
| 1729895400 | 27.65 | -0.1 | -0.36 | 27.88 | 27.93 | 27.59 | 495517 |
| 1729809000 | 27.75 | 0.06 | 0.22 | 27.81 | 27.846 | 27.65 | 773541 |
| 1729722600 | 27.69 | -0.17 | -0.61 | 27.79 | 27.8783 | 27.53 | 546124 |
| 1729636200 | 27.86 | -0.16 | -0.57 | 27.94 | 27.94 | 27.76 | 524527 |
| 1729549800 | 28.02 | -0.31 | -1.09 | 28.32 | 28.34 | 27.9706 | 445953 |
| 1729290600 | 28.33 | 0.04 | 0.14 | 28.33 | 28.3898 | 28.2501 | 878116 |
| 1729204200 | 28.29 | -0.01 | -0.04 | 28.36 | 28.368 | 28.21 | 788620 |
| 1729117800 | 28.3 | 0.21 | 0.75 | 28.22 | 28.37 | 28.2 | 15832747 |
| 1729031400 | 28.09 | -0.03 | -0.11 | 28.13 | 28.37 | 28.06 | 793733 |
| 1728945000 | 28.12 | 0.16 | 0.57 | 27.98 | 28.1599 | 27.88 | 702220 |
| 1728685800 | 27.96 | -54.74 | -66.19 | 27.64 | 28.01 | 27.58 | 506925 |
| 1728599400 | 82.7 | -0.32 | -0.39 | 82.59 | 82.8499 | 82.2821 | 159600 |
| 1728513000 | 83.02 | 0.46 | 0.56 | 82.57 | 83.2184 | 82.415 | 226323 |
