Hot Features
프리미엄
Schwab US Large Cap (SCHX)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6801 | -2.81265508685 | 24.18 | 24.18 | 23.125 | 8920557 | 23.51723678 | SP |
| 4 | -0.6101 | -2.53048527582 | 24.11 | 24.31 | 23.125 | 8597795 | 23.8587381 | SP |
| 12 | -0.6401 | -2.65161557581 | 24.14 | 24.31 | 22.79 | 8364042 | 23.68098985 | SP |
| 26 | -42.7901 | -64.5498566903 | 66.29 | 68.33 | 22.43 | 6215000 | 27.95707811 | SP |
| 52 | -36.4801 | -60.8204401467 | 59.98 | 68.33 | 22.43 | 3817952 | 34.60391281 | SP |
| 156 | -79.7901 | -77.2486203892 | 103.29 | 105.28 | 22.43 | 2784759 | 42.74180404 | SP |
| 260 | -10.9651 | -31.815174815 | 34.465 | 105.28 | 22.43 | 2172352 | 42.62282155 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785400 | 23.51 | 0.38 | 1.64 | 23.15 | 23.53 | 23.0432 | 16677501 |
| 1740699000 | 23.13 | -0.38 | -1.62 | 23.6 | 23.655 | 23.125 | 8850598 |
| 1740612600 | 23.51 | 0.01 | 0.04 | 23.56 | 23.7168 | 23.41 | 6366633 |
| 1740526200 | 23.5 | -0.12 | -0.51 | 23.61 | 23.6403 | 23.3033 | 9105461 |
| 1740439800 | 23.62 | -0.13 | -0.55 | 23.82 | 23.8599 | 23.5833 | 8385843 |
| 1740180600 | 23.75 | -0.43 | -1.78 | 24.18 | 24.18 | 23.71 | 11894248 |
| 1740094200 | 24.18 | -0.1 | -0.41 | 24.25 | 24.25 | 24.0401 | 6894441 |
| 1740007800 | 24.28 | 0.02 | 0.08 | 24.2 | 24.31 | 24.165 | 6467054 |
| 1739921400 | 24.26 | 0.06 | 0.25 | 24.23 | 24.26 | 24.13 | 7472113 |
| 1739575800 | 24.2 | 0.01 | 0.04 | 24.19 | 24.23 | 24.155 | 6797199 |
| 1739489400 | 24.19 | 0.26 | 1.09 | 23.97 | 24.19 | 23.93 | 6525212 |
| 1739403000 | 23.93 | -0.06 | -0.26 | 23.77 | 23.97 | 23.72 | 8866467 |
| 1739316600 | 23.9915 | -0.01 | -0.04 | 23.91 | 24.0201 | 23.91 | 5466772 |
| 1739230200 | 24 | 0.15 | 0.63 | 23.97 | 24.0263 | 23.9202 | 5992409 |
| 1738971000 | 23.85 | -0.21 | -0.87 | 24.07 | 24.1371 | 23.815 | 10257283 |
| 1738884600 | 24.06 | 0.1 | 0.42 | 24.05 | 24.0675 | 23.915 | 6664018 |
| 1738798200 | 23.96 | 0.08 | 0.34 | 23.84 | 23.98 | 23.755 | 8787249 |
| 1738711800 | 23.88 | 0.16 | 0.67 | 23.72 | 23.8955 | 23.705 | 7979650 |
| 1738625400 | 23.72 | -0.15 | -0.63 | 23.49 | 23.82 | 23.4218 | 13642791 |
| 1738366200 | 23.87 | -0.14 | -0.58 | 24.11 | 24.205 | 23.85 | 16942671 |
| 1738279800 | 24.01 | 0.13 | 0.54 | 23.94 | 24.0703 | 23.84 | 8805478 |
| 1738193400 | 23.88 | -0.1 | -0.42 | 23.93 | 23.965 | 23.765 | 13673737 |
| 1738107000 | 23.98 | 0.2 | 0.84 | 23.8 | 24.0183 | 23.6801 | 8813274 |
| 1738020600 | 23.78 | -0.35 | -1.45 | 23.6 | 23.7901 | 23.58 | 10723965 |
| 1737761400 | 24.13 | 0.06 | 0.25 | 24.19 | 24.23 | 24.0713 | 9473948 |
| 1737675000 | 24.07 | 0 | 0.00 | 24.07 | 24.07 | 24.07 | 0 |
| 1737588600 | 24.07 | 0.13 | 0.54 | 24.03 | 24.12 | 24.025 | 5923534 |
| 1737502200 | 23.94 | 0.23 | 0.97 | 23.8402 | 23.94 | 23.75 | 6888079 |
| 1737156600 | 23.71 | 0.23 | 0.98 | 23.7 | 23.7787 | 23.6313 | 6015483 |
| 1737070200 | 23.48 | 0.01 | 0.04 | 23.55 | 23.575 | 23.4412 | 8191613 |
| 1736983800 | 23.47 | 0.37 | 1.60 | 23.42 | 23.55 | 23.3709 | 7917340 |
| 1736897400 | 23.1 | 0.05 | 0.22 | 23.17 | 23.1872 | 22.93 | 8482186 |
| 1736811000 | 23.05 | 0.03 | 0.13 | 22.81 | 23.05 | 22.79 | 9051191 |
| 1736551800 | 23.02 | -0.34 | -1.46 | 23.1671 | 23.1857 | 22.92 | 11154716 |
| 1736379000 | 23.36 | 0.05 | 0.21 | 23.32 | 23.4 | 23.1726 | 7607248 |
| 1736292600 | 23.31 | -0.3 | -1.27 | 23.68 | 23.6894 | 23.24 | 8299193 |
| 1736206200 | 23.61 | 0.16 | 0.68 | 23.63 | 23.76 | 23.515 | 8327106 |
| 1735947000 | 23.45 | 0.3 | 1.30 | 23.27 | 23.4702 | 23.22 | 9124503 |
| 1735860600 | 23.15 | -0.03 | -0.13 | 23.32 | 23.4 | 22.9801 | 10729534 |
| 1735687800 | 23.18 | -0.09 | -0.39 | 23.36 | 23.38 | 23.135 | 11181911 |
| 1735601400 | 23.27 | -0.27 | -1.15 | 23.28 | 23.4176 | 23.1225 | 7581184 |
| 1735342200 | 23.54 | -0.27 | -1.13 | 23.66 | 23.66 | 23.38 | 9626720 |
| 1735255800 | 23.81 | 0.01 | 0.04 | 23.71 | 23.8499 | 23.67 | 6969681 |
| 1735077840 | 23.8 | 0.26 | 1.10 | 23.62 | 23.8 | 23.57 | 6500971 |
| 1734996600 | 23.54 | 0.13 | 0.56 | 23.41 | 23.56 | 23.265 | 10162925 |
| 1734737400 | 23.41 | 0.27 | 1.17 | 23.03 | 23.5899 | 23.0101 | 11578784 |
| 1734651000 | 23.14 | -0.02 | -0.09 | 23.37 | 23.4151 | 23.12 | 11697046 |
| 1734564600 | 23.16 | -0.73 | -3.06 | 23.88 | 23.9578 | 23.13 | 9853560 |
| 1734478200 | 23.89 | -0.13 | -0.54 | 23.9 | 23.92 | 23.8217 | 5657074 |
| 1734391800 | 24.02 | 0.13 | 0.54 | 23.96 | 24.04 | 23.93 | 9533252 |
| 1734132600 | 23.89 | -0.01 | -0.04 | 23.99 | 24.0084 | 23.83 | 5002613 |
| 1734046200 | 23.9 | -0.13 | -0.54 | 23.98 | 24.01 | 23.9 | 4607832 |
| 1733959800 | 24.03 | 0.12 | 0.50 | 23.95 | 24.06 | 23.94 | 4176472 |
| 1733873400 | 23.91 | -0.09 | -0.38 | 24.04 | 24.04 | 23.88 | 5013741 |
| 1733787000 | 24 | -0.15 | -0.62 | 24.14 | 24.15 | 23.9701 | 6211026 |
| 1733527800 | 24.15 | 0.07 | 0.29 | 24.14 | 24.1881 | 24.11 | 3743252 |
| 1733441400 | 24.08 | -0.07 | -0.29 | 24.14 | 24.1699 | 24.07 | 4686331 |
| 1733355000 | 24.15 | 0.18 | 0.75 | 24.06 | 24.15 | 24.03 | 5640847 |
| 1733268600 | 23.97 | 0.01 | 0.04 | 23.96 | 23.98 | 23.9 | 3943295 |
| 1733182200 | 23.96 | 0.07 | 0.29 | 23.95 | 23.99 | 23.91 | 4603177 |
