Hot Features
프리미엄
Schwab Crypto Thematic ETF (STCE)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.615 | 1.25587094139 | 48.97 | 50.33 | 46.3206 | 85188 | 48.63319878 | SP |
| 4 | -2.185 | -4.22059107591 | 51.77 | 54.02 | 44.228 | 87088 | 48.70409559 | SP |
| 12 | -0.035 | -0.0705360741636 | 49.62 | 58.94 | 44.11 | 86937 | 49.98713738 | SP |
| 26 | 16.595 | 50.3031221582 | 32.99 | 58.94 | 29.5499 | 50683 | 48.20312025 | SP |
| 52 | 15.215 | 44.268257201 | 34.37 | 58.94 | 29.1938 | 34673 | 45.14713371 | SP |
| 156 | 23.345 | 88.9672256098 | 26.24 | 58.94 | 14.7252 | 19132 | 39.17401053 | SP |
| 260 | 23.345 | 88.9672256098 | 26.24 | 58.94 | 14.7252 | 19132 | 39.17401053 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 49.585 | 0.05 | 0.11 | 49.63 | 49.93 | 49.165 | 47742 |
| 1739489400 | 49.53 | 1.54 | 3.21 | 48.32 | 49.58 | 47.73 | 90479 |
| 1739403000 | 47.99 | 0.8 | 1.70 | 46.5 | 48.21 | 46.3206 | 68221 |
| 1739316600 | 47.19 | -1.9 | -3.87 | 48.66 | 49.02 | 47.17 | 57267 |
| 1739230200 | 49.09 | 0.42 | 0.86 | 49.39 | 49.52 | 48.87 | 89663 |
| 1738971000 | 48.67 | 0.7 | 1.46 | 48.97 | 50.33 | 48.4 | 137370 |
| 1738884600 | 47.97 | 0.07 | 0.15 | 48.35 | 49.53 | 47.29 | 80454 |
| 1738798200 | 47.9 | -0.22 | -0.46 | 48.12 | 48.93 | 47.7308 | 69449 |
| 1738711800 | 48.12 | -0.27 | -0.56 | 48.01 | 48.56 | 47.65 | 43078 |
| 1738625400 | 48.39 | 0.15 | 0.31 | 45 | 48.75 | 45 | 110670 |
| 1738366200 | 48.24 | -0.06 | -0.12 | 49.07 | 50.01 | 47.92 | 48714 |
| 1738279800 | 48.3 | 1.81 | 3.89 | 47.42 | 48.69 | 47.42 | 48628 |
| 1738193400 | 46.49 | 0.68 | 1.48 | 45.89 | 46.9 | 45.29 | 55374 |
| 1738107000 | 45.81 | 0.27 | 0.59 | 46.41 | 46.41 | 44.97 | 81472 |
| 1738020600 | 45.54 | -6.81 | -13.01 | 49.32 | 49.32 | 44.228 | 188758 |
| 1737761400 | 52.35 | 0.94 | 1.83 | 52.16 | 54.02 | 51.61 | 103295 |
| 1737675000 | 51.41 | 0 | 0.00 | 51.41 | 51.41 | 51.41 | 0 |
| 1737588600 | 51.41 | 0.37 | 0.72 | 50.91 | 51.83 | 49.88 | 84261 |
| 1737502200 | 51.04 | -0.34 | -0.66 | 51.95 | 52.14 | 49.18 | 141173 |
| 1737156600 | 51.38 | 1.33 | 2.66 | 51.77 | 52.953 | 51.0806 | 112612 |
| 1737070200 | 50.05 | 0.47 | 0.95 | 49.54 | 50.4 | 48.78 | 74332 |
| 1736983800 | 49.58 | 2.57 | 5.47 | 48.95 | 50.17 | 48.36 | 79821 |
| 1736897400 | 47.01 | 1.43 | 3.14 | 47.58 | 47.95 | 46.41 | 55534 |
| 1736811000 | 45.58 | -1.1 | -2.36 | 45.01 | 45.6 | 44.11 | 92017 |
| 1736551800 | 46.68 | -0.54 | -1.14 | 46.43 | 47.27 | 45.1 | 75822 |
| 1736379000 | 47.22 | -1.52 | -3.12 | 48.03 | 48.27 | 46.02 | 98499 |
| 1736292600 | 48.74 | -2.96 | -5.73 | 51.76 | 51.76 | 48.25 | 114994 |
| 1736206200 | 51.7 | 1.29 | 2.56 | 51.49 | 52.255 | 50.62 | 109657 |
| 1735947000 | 50.41 | 3.98 | 8.57 | 46.78 | 50.43 | 46.45 | 76109 |
| 1735860600 | 46.43 | 1.65 | 3.68 | 46.01 | 47.3 | 45.17 | 81280 |
| 1735687800 | 44.78 | -0.91 | -1.99 | 46.94 | 46.94 | 44.5 | 71714 |
| 1735601400 | 45.69 | -1.73 | -3.65 | 46.72 | 46.78 | 44.63 | 78202 |
| 1735342200 | 47.42 | -1.8 | -3.66 | 49.28 | 49.295 | 47.1 | 66626 |
| 1735255800 | 49.22 | -0.47 | -0.95 | 49.17 | 49.73 | 48.3 | 55650 |
| 1735077840 | 49.69 | 2.56 | 5.43 | 48.55 | 50.4451 | 47.8013 | 43990 |
| 1734996600 | 47.13 | -1.73 | -3.54 | 48.75 | 48.75 | 46.3101 | 43498 |
| 1734737400 | 48.86 | 1.5 | 3.17 | 46.53 | 49.0987 | 46.391 | 209558 |
| 1734651000 | 47.36 | -2.32 | -4.67 | 51.32 | 51.63 | 47.21 | 242934 |
| 1734564600 | 49.68 | -5.04 | -9.21 | 54.54 | 54.93 | 48.86 | 141517 |
| 1734478200 | 54.72 | -1.23 | -2.20 | 56.73 | 56.73 | 53.94 | 85451 |
| 1734391800 | 55.95 | 2.63 | 4.93 | 54.77 | 58.01 | 54.06 | 129409 |
| 1734132600 | 53.32 | -0.45 | -0.84 | 54.17 | 54.7005 | 52.69 | 73873 |
| 1734046200 | 53.77 | -0.32 | -0.59 | 55.46 | 56.46 | 53.59 | 64837 |
| 1733959800 | 54.09 | 1.9 | 3.64 | 53.85 | 55.05 | 52.93 | 75459 |
| 1733873400 | 52.19 | -1.72 | -3.19 | 54.46 | 54.46 | 51.64 | 75273 |
| 1733787000 | 53.91 | -3.72 | -6.45 | 57.76 | 57.79 | 53.88 | 117666 |
| 1733527800 | 57.63 | 3.18 | 5.84 | 55.44 | 58.83 | 55.39 | 129389 |
| 1733441400 | 54.45 | -0.88 | -1.59 | 58.35 | 58.94 | 54.39 | 129541 |
| 1733355000 | 55.33 | 3.13 | 6.00 | 52.66 | 55.4 | 52.23 | 68764 |
| 1733268600 | 52.2 | -0.17 | -0.32 | 51.26 | 53.0447 | 50.9 | 37094 |
| 1733182200 | 52.37 | -1.11 | -2.08 | 53.88 | 54.22 | 51.91 | 80159 |
| 1732917840 | 53.48 | 0.9 | 1.71 | 53.56 | 56.02 | 53.3701 | 82126 |
| 1732750200 | 52.58 | 4.12 | 8.50 | 50.2 | 52.84 | 50.1311 | 54129 |
| 1732663800 | 48.46 | -3.32 | -6.41 | 50.5 | 51.0566 | 48.06 | 62039 |
| 1732577400 | 51.78 | -0.6 | -1.15 | 53.56 | 53.56 | 50.215 | 98547 |
| 1732318200 | 52.38 | 2.71 | 5.46 | 49.62 | 53.14 | 48.86 | 83183 |
| 1732231800 | 49.67 | -2.54 | -4.86 | 55.18 | 55.42 | 49.12 | 116226 |
| 1732145400 | 52.21 | 0.68 | 1.32 | 53.08 | 53.85 | 51.45 | 83745 |
| 1732059000 | 51.53 | 1.61 | 3.23 | 50.18 | 51.86 | 49.15 | 55531 |
| 1731972600 | 49.92 | 0.67 | 1.36 | 48.9 | 51.14 | 48.3013 | 64795 |
