Hot Features
프리미엄
Schwab US Large Cap Value (SCHV)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.28 | -4.75659606094 | 26.91 | 26.93 | 25.63 | 1835607 | 26.32066608 | SP |
| 4 | -1.97 | -7.13768115942 | 27.6 | 28.1886 | 25.63 | 1301807 | 27.14998758 | SP |
| 12 | -54.48 | -68.0064910748 | 80.11 | 80.54 | 25.63 | 914176 | 29.90342304 | SP |
| 26 | -49 | -65.6572423958 | 74.63 | 80.54 | 25.63 | 591951 | 43.34516192 | SP |
| 52 | -44.01 | -63.1964388283 | 69.64 | 80.54 | 25.63 | 498008 | 54.94792713 | SP |
| 156 | -44.67 | -63.5419630156 | 70.3 | 80.54 | 25.63 | 488033 | 62.4808654 | SP |
| 260 | -34.34 | -57.2619643155 | 59.97 | 80.54 | 25 | 555900 | 59.61583894 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 26.08 | 0.29 | 1.12 | 25.75 | 26.24 | 25.73 | 1896418 |
| 1734651000 | 25.79 | -0.08 | -0.31 | 25.9921 | 26.1 | 25.775 | 2339064 |
| 1734564600 | 25.87 | -0.7 | -2.63 | 26.59 | 26.6299 | 25.865 | 1719192 |
| 1734478200 | 26.57 | -0.15 | -0.56 | 26.6 | 26.6621 | 26.51 | 1404251 |
| 1734391800 | 26.72 | -0.12 | -0.45 | 26.86 | 26.905 | 26.69 | 2197360 |
| 1734132600 | 26.84 | -0.06 | -0.22 | 26.91 | 26.93 | 26.79 | 1518167 |
| 1734046200 | 26.9 | -0.13 | -0.48 | 27.05 | 27.055 | 26.9 | 1347442 |
| 1733959800 | 27.03 | -0.21 | -0.77 | 27.17 | 27.17 | 27.0118 | 939976 |
| 1733873400 | 27.24 | -0.18 | -0.66 | 27.32 | 27.365 | 27.16 | 1087488 |
| 1733787000 | 27.42 | -0.14 | -0.51 | 27.61 | 27.6491 | 27.395 | 1137155 |
| 1733527800 | 27.56 | -0.09 | -0.33 | 27.71 | 27.73 | 27.55 | 1049912 |
| 1733441400 | 27.65 | -0.05 | -0.18 | 27.71 | 27.77 | 27.64 | 1375243 |
| 1733355000 | 27.7 | -0.08 | -0.29 | 27.79 | 27.79 | 27.6 | 783242 |
| 1733268600 | 27.78 | -0.16 | -0.57 | 27.97 | 27.97 | 27.7735 | 789140 |
| 1733182200 | 27.94 | -0.17 | -0.60 | 28.12 | 28.12 | 27.8663 | 993453 |
| 1732917840 | 28.11 | 0.09 | 0.30 | 28.08 | 28.1886 | 28.07 | 644358 |
| 1732750200 | 28.025 | 0.01 | 0.05 | 28.09 | 28.175 | 28.0108 | 801410 |
| 1732663800 | 28.01 | 0.01 | 0.04 | 28.01 | 28.05 | 27.86 | 1138901 |
| 1732577400 | 28 | 0.2 | 0.72 | 27.96 | 28.1112 | 27.94 | 1356972 |
| 1732318200 | 27.8 | 0.22 | 0.80 | 27.6 | 27.845 | 27.6 | 2111610 |
| 1732231800 | 27.58 | 0.35 | 1.29 | 27.3 | 27.65 | 27.26 | 812472 |
| 1732145400 | 27.23 | 0.04 | 0.15 | 27.25 | 27.2542 | 27.065 | 1066145 |
| 1732059000 | 27.19 | -0.09 | -0.33 | 27.13 | 27.25 | 27.01 | 1367544 |
| 1731972600 | 27.28 | 0.16 | 0.59 | 27.19 | 27.34 | 27.14 | 1061335 |
| 1731713400 | 27.12 | -0.13 | -0.48 | 27.18 | 27.26 | 27.1 | 1304003 |
| 1731627000 | 27.25 | -0.14 | -0.51 | 27.45 | 27.46 | 27.235 | 990281 |
| 1731540600 | 27.39 | 0.03 | 0.11 | 27.42 | 27.475 | 27.33 | 825125 |
| 1731454200 | 27.36 | -0.21 | -0.76 | 27.58 | 27.58 | 27.31 | 933806 |
| 1731367800 | 27.57 | 0.09 | 0.33 | 27.55 | 27.7099 | 27.55 | 1054464 |
| 1731108600 | 27.48 | 0.17 | 0.62 | 27.36 | 27.565 | 27.3267 | 867586 |
| 1731022200 | 27.31 | -0.08 | -0.29 | 27.45 | 27.45 | 27.2614 | 1143136 |
| 1730935800 | 27.39 | 0.67 | 2.51 | 27.34 | 27.4399 | 27.17 | 1274376 |
| 1730849400 | 26.72 | 0.24 | 0.91 | 26.47 | 26.74 | 26.47 | 862455 |
| 1730763000 | 26.48 | -0.02 | -0.08 | 26.53 | 26.59 | 26.38 | 758305 |
| 1730500200 | 26.5 | -0.01 | -0.04 | 26.64 | 26.74 | 26.485 | 1397148 |
| 1730413800 | 26.51 | -0.19 | -0.71 | 26.66 | 26.7312 | 26.51 | 631654 |
| 1730327400 | 26.7 | -0.01 | -0.04 | 26.67 | 26.835 | 26.66 | 764903 |
| 1730241000 | 26.71 | -0.17 | -0.63 | 26.77 | 26.85 | 26.7 | 621723 |
| 1730154600 | 26.88 | 0.17 | 0.64 | 26.79 | 26.91 | 26.79 | 680370 |
| 1729895400 | 26.71 | -0.2 | -0.74 | 27 | 27.05 | 26.7 | 634463 |
| 1729809000 | 26.91 | -0.06 | -0.22 | 26.98 | 27 | 26.825 | 438444 |
| 1729722600 | 26.97 | -0.03 | -0.11 | 26.93 | 27.03 | 26.83 | 498591 |
| 1729636200 | 27 | -0.04 | -0.15 | 26.94 | 27.05 | 26.87 | 1127081 |
| 1729549800 | 27.04 | -0.26 | -0.95 | 27.27 | 27.3094 | 27.01 | 733429 |
| 1729290600 | 27.3 | 0.03 | 0.09 | 27.29 | 27.335 | 27.1806 | 897060 |
| 1729204200 | 27.275 | 0 | 0.02 | 27.35 | 27.35 | 27.2399 | 604141 |
| 1729117800 | 27.27 | 0.19 | 0.70 | 27.17 | 27.3099 | 27.12 | 690083 |
| 1729031400 | 27.08 | -0.09 | -0.33 | 27.17 | 27.3199 | 27.06 | 1285097 |
| 1728945000 | 27.17 | 0.17 | 0.63 | 27.01 | 27.19 | 26.945 | 627841 |
| 1728685800 | 27 | -53.09 | -66.29 | 26.76 | 27.01 | 26.76 | 418589 |
| 1728599400 | 80.09 | -0.32 | -0.40 | 80.35 | 80.35 | 79.9118 | 234565 |
| 1728513000 | 80.41 | 0.58 | 0.73 | 79.74 | 80.46 | 79.6 | 302242 |
| 1728426600 | 79.83 | 0.16 | 0.20 | 79.77 | 79.86 | 79.4501 | 336618 |
| 1728340200 | 79.67 | -0.55 | -0.69 | 80.16 | 80.16 | 79.41 | 252357 |
| 1728081000 | 80.22 | 0.55 | 0.69 | 80 | 80.29 | 79.65 | 204431 |
| 1727994600 | 79.67 | -0.35 | -0.44 | 79.78 | 79.82 | 79.37 | 245076 |
| 1727908200 | 80.02 | -0.06 | -0.07 | 79.85 | 80.22 | 79.765 | 190837 |
| 1727821800 | 80.08 | -0.29 | -0.36 | 80.2 | 80.3299 | 79.705 | 324259 |
| 1727735400 | 80.37 | 0.26 | 0.32 | 80.07 | 80.39 | 79.62 | 418039 |
| 1727476200 | 80.11 | 0.3 | 0.38 | 80.11 | 80.54 | 80.03 | 321967 |
| 1727389800 | 79.81 | 0.42 | 0.53 | 79.68 | 79.93 | 79.6301 | 229610 |
| 1727303400 | 79.39 | -0.92 | -1.15 | 79.89 | 79.98 | 79.28 | 237874 |
| 1727217000 | 80.31 | 0.11 | 0.14 | 80.28 | 80.4482 | 80.1059 | 177127 |
| 1727130600 | 80.2 | 0.37 | 0.46 | 80.02 | 80.25 | 79.94 | 177393 |
