Hot Features
프리미엄
Schwab US Large Cap Value (SCHV)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -2.53439536568 | 27.62 | 27.7299 | 26.55 | 2256161 | 26.89423121 | SP |
| 4 | -0.28 | -1.02941176471 | 27.2 | 27.7299 | 26.55 | 1583964 | 27.16154483 | SP |
| 12 | 0.06 | 0.223380491437 | 26.86 | 27.7299 | 25.67 | 1448105 | 26.75656792 | SP |
| 26 | -51.26 | -65.5666410847 | 78.18 | 80.54 | 25.67 | 1050687 | 29.56096415 | SP |
| 52 | -46.82 | -63.4933550312 | 73.74 | 80.54 | 25.67 | 692655 | 40.95565557 | SP |
| 156 | -41.33 | -60.5567765568 | 68.25 | 80.54 | 25.67 | 543883 | 55.65199088 | SP |
| 260 | -23.47 | -46.5767017265 | 50.39 | 80.54 | 25 | 589113 | 56.59205092 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 26.92 | 0.23 | 0.86 | 26.62 | 26.97 | 26.565 | 1765966 |
| 1741303800 | 26.69 | -0.26 | -0.96 | 26.73 | 26.86 | 26.55 | 2170788 |
| 1741217400 | 26.95 | 0.21 | 0.79 | 26.7 | 27.0399 | 26.62 | 2354312 |
| 1741131000 | 26.74 | -0.57 | -2.09 | 27.16 | 27.175 | 26.7 | 3151652 |
| 1741044600 | 27.31 | -0.23 | -0.84 | 27.62 | 27.7299 | 27.15 | 1809971 |
| 1740785400 | 27.54 | 0.38 | 1.40 | 27.24 | 27.555 | 27.11 | 1401906 |
| 1740699000 | 27.16 | -0.08 | -0.29 | 27.24 | 27.47 | 27.155 | 1413406 |
| 1740612600 | 27.24 | -0.1 | -0.37 | 27.37 | 27.46 | 27.1942 | 1584881 |
| 1740526200 | 27.34 | 0.05 | 0.18 | 27.35 | 27.46 | 27.205 | 1460541 |
| 1740439800 | 27.29 | 0.05 | 0.18 | 27.29 | 27.4279 | 27.25 | 994272 |
| 1740180600 | 27.24 | -0.26 | -0.95 | 27.52 | 27.5324 | 27.1833 | 1469169 |
| 1740094200 | 27.5 | -0.1 | -0.36 | 27.52 | 27.54 | 27.3431 | 1141975 |
| 1740007800 | 27.6 | 0.09 | 0.33 | 27.47 | 27.635 | 27.43 | 1141728 |
| 1739921400 | 27.51 | 0.21 | 0.77 | 27.32 | 27.51 | 27.29 | 1660219 |
| 1739575800 | 27.3 | -0.06 | -0.22 | 27.41 | 27.4989 | 27.2938 | 1254540 |
| 1739489400 | 27.36 | 0.24 | 0.88 | 27.24 | 27.39 | 27.16 | 1090816 |
| 1739403000 | 27.12 | -0.15 | -0.55 | 27.04 | 27.19 | 27.0104 | 2319927 |
| 1739316600 | 27.27 | 0.1 | 0.37 | 27.11 | 27.29 | 27.08 | 838504 |
| 1739230200 | 27.17 | 0.06 | 0.22 | 27.2 | 27.24 | 27.06 | 1042727 |
| 1738971000 | 27.11 | -0.16 | -0.59 | 27.32 | 27.33 | 27.0801 | 942225 |
| 1738884600 | 27.27 | 0.04 | 0.15 | 27.37 | 27.38 | 27.13 | 1253450 |
| 1738798200 | 27.23 | 0.18 | 0.67 | 27.12 | 27.26 | 27 | 907348 |
| 1738711800 | 27.05 | 0.02 | 0.07 | 27 | 27.09 | 26.9436 | 1131228 |
| 1738625400 | 27.03 | -0.08 | -0.30 | 26.75 | 27.1398 | 26.6601 | 1450973 |
| 1738366200 | 27.11 | -0.19 | -0.70 | 27.31 | 27.38 | 27.1 | 1047269 |
| 1738279800 | 27.3 | 0.21 | 0.78 | 27.22 | 27.4 | 27.16 | 909735 |
| 1738193400 | 27.09 | -0.03 | -0.11 | 27.12 | 27.28 | 27.045 | 1141347 |
| 1738107000 | 27.12 | -0.19 | -0.70 | 27.31 | 27.31 | 27.0651 | 939182 |
| 1738020600 | 27.31 | 0.1 | 0.37 | 27.05 | 27.31 | 27.05 | 1756563 |
| 1737761400 | 27.21 | 0.14 | 0.52 | 27.21 | 27.27 | 27.145 | 1320807 |
| 1737675000 | 27.07 | 0 | 0.00 | 27.07 | 27.07 | 27.07 | 0 |
| 1737588600 | 27.07 | -0.14 | -0.51 | 27.25 | 27.25 | 27.055 | 1414608 |
| 1737502200 | 27.21 | 0.33 | 1.23 | 27.0452 | 27.21 | 27.04 | 1569602 |
| 1737156600 | 26.88 | 0.18 | 0.67 | 26.82 | 26.93 | 26.7787 | 1042319 |
| 1737070200 | 26.7 | 0.21 | 0.79 | 26.46 | 26.73 | 26.445 | 965243 |
| 1736983800 | 26.49 | 0.31 | 1.18 | 26.53 | 26.58 | 26.405 | 1400894 |
| 1736897400 | 26.18 | 0.23 | 0.89 | 26.08 | 26.19 | 25.96 | 1144397 |
| 1736811000 | 25.95 | 0.18 | 0.70 | 25.67 | 25.9625 | 25.67 | 1583048 |
| 1736551800 | 25.77 | -0.36 | -1.38 | 25.9858 | 26.03 | 25.73 | 1801650 |
| 1736379000 | 26.13 | 0.03 | 0.11 | 26.035 | 26.16 | 25.9015 | 1111050 |
| 1736292600 | 26.1 | -0.02 | -0.08 | 26.22 | 26.32 | 26.03 | 1405000 |
| 1736206200 | 26.12 | -0.07 | -0.27 | 26.26 | 26.3988 | 26.09 | 1249322 |
| 1735947000 | 26.19 | 0.2 | 0.77 | 26.08 | 26.2279 | 25.9605 | 1257869 |
| 1735860600 | 25.99 | -0.08 | -0.31 | 26.16 | 26.2487 | 25.8703 | 1575156 |
| 1735687800 | 26.07 | 0.12 | 0.46 | 26.06 | 26.1287 | 25.931 | 1421228 |
| 1735601400 | 25.95 | -0.28 | -1.07 | 26.04 | 26.0703 | 25.795 | 1297603 |
| 1735342200 | 26.23 | -0.16 | -0.61 | 26.25 | 26.415 | 26.11 | 1115160 |
| 1735255800 | 26.39 | 0.06 | 0.23 | 26.25 | 26.4099 | 26.23 | 869133 |
| 1735077840 | 26.33 | 0.2 | 0.77 | 26.12 | 26.3483 | 26.09 | 601310 |
| 1734996600 | 26.13 | 0.05 | 0.19 | 26.02 | 26.16 | 25.87 | 2563416 |
| 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 |
