Hot Features
프리미엄
Charles Schwab Corporation (SCHW-J)
NYSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 20.51 | -0.18 | -0.87 | 20.56 | 20.58 | 20.46 | 36456 |
| 1732059600 | 20.69 | -0.11 | -0.53 | 20.8622 | 20.8622 | 20.6 | 31346 |
| 1731973200 | 20.8 | -0.03 | -0.14 | 20.82 | 20.92 | 20.72 | 33763 |
| 1731714000 | 20.83 | -0.24 | -1.14 | 20.795 | 20.89 | 20.75 | 34430 |
| 1731627600 | 21.07 | -0.03 | -0.14 | 21.1444 | 21.215 | 20.95 | 40032 |
| 1731541200 | 21.1 | -0.15 | -0.71 | 21.29 | 21.33 | 21.02 | 78244 |
| 1731454800 | 21.25 | -0.29 | -1.35 | 21.42 | 21.4899 | 21.15 | 55376 |
| 1731368400 | 21.54 | -0.35 | -1.60 | 21.8906 | 21.9 | 21.5 | 40790 |
| 1731109200 | 21.89 | 0.24 | 1.11 | 21.8 | 21.95 | 21.75 | 40886 |
| 1731022800 | 21.65 | 0.05 | 0.23 | 21.55 | 21.7978 | 21.52 | 59362 |
| 1730936400 | 21.6 | -0.24 | -1.10 | 21.65 | 21.68 | 21.39 | 151949 |
| 1730850000 | 21.84 | 0.31 | 1.44 | 21.6 | 21.93 | 21.5087 | 106081 |
| 1730763600 | 21.53 | 0.35 | 1.65 | 21.33 | 21.59 | 21.25 | 54084 |
| 1730500800 | 21.18 | -0.09 | -0.42 | 21.4 | 21.4161 | 21.12 | 46879 |
| 1730414400 | 21.27 | -0.18 | -0.84 | 21.39 | 21.5 | 21.22 | 95567 |
| 1730328000 | 21.45 | 0.04 | 0.19 | 21.57 | 21.69 | 21.43 | 60209 |
| 1730241600 | 21.41 | -0.23 | -1.06 | 21.48 | 21.61 | 21.34 | 199382 |
| 1730155200 | 21.64 | 0.04 | 0.19 | 21.63 | 21.68 | 21.52 | 33148 |
| 1729896000 | 21.6 | -0.04 | -0.18 | 21.78 | 21.8007 | 21.56 | 43744 |
| 1729809600 | 21.64 | -0.21 | -0.96 | 21.9 | 21.91 | 21.6 | 118501 |
| 1729723200 | 21.85 | -0.23 | -1.04 | 21.93 | 21.98 | 21.71 | 52586 |
| 1729636800 | 22.08 | 0.1 | 0.45 | 22.08 | 22.16 | 21.76 | 79532 |
| 1729550400 | 21.98 | -0.34 | -1.52 | 22.25 | 22.26 | 21.89 | 56776 |
| 1729291200 | 22.32 | -0.1 | -0.45 | 22.46 | 22.52 | 22.32 | 42513 |
| 1729204800 | 22.42 | -0.02 | -0.09 | 22.39 | 22.57 | 22.22 | 65520 |
| 1729118400 | 22.44 | 0.14 | 0.63 | 22.4 | 22.52 | 22.31 | 37163 |
| 1729032000 | 22.3 | 0.13 | 0.59 | 22.28 | 22.4599 | 22.1 | 25663 |
| 1728945600 | 22.17 | 0.02 | 0.09 | 22.09 | 22.24 | 22 | 32461 |
| 1728686400 | 22.15 | 0.28 | 1.28 | 21.83 | 22.16 | 21.83 | 46950 |
| 1728600000 | 21.87 | -0.11 | -0.50 | 21.92 | 22.09 | 21.87 | 35206 |
| 1728513600 | 21.98 | -0.09 | -0.41 | 22.07 | 22.22 | 21.98 | 60980 |
| 1728427200 | 22.07 | 0.17 | 0.78 | 21.915 | 22.13 | 21.89 | 29927 |
| 1728340800 | 21.9 | -0.14 | -0.64 | 21.94 | 21.96 | 21.81 | 69497 |
| 1728081600 | 22.04 | -0.24 | -1.08 | 22.17 | 22.23 | 22.04 | 64716 |
| 1727995200 | 22.28 | -0.07 | -0.31 | 22.34 | 22.45 | 22.28 | 60595 |
| 1727908800 | 22.35 | -0.03 | -0.13 | 22.26 | 22.3896 | 22.26 | 41273 |
| 1727822400 | 22.38 | 0.05 | 0.22 | 22.4 | 22.49 | 22.255 | 53907 |
| 1727735520 | 22.33 | -0.14 | -0.62 | 22.51 | 22.52 | 22.22 | 140722 |
| 1727476800 | 22.47 | 0.01 | 0.04 | 22.56 | 22.5986 | 22.41 | 63779 |
| 1727390400 | 22.46 | 0.02 | 0.09 | 22.58 | 22.58 | 22.41 | 35585 |
| 1727304000 | 22.44 | 0.02 | 0.09 | 22.54 | 22.5699 | 22.41 | 35452 |
| 1727217600 | 22.42 | 0.03 | 0.13 | 22.4 | 22.46 | 22.31 | 52686 |
| 1727131200 | 22.39 | -0.04 | -0.18 | 22.52 | 22.56 | 22.35 | 37018 |
| 1726872000 | 22.43 | -0.08 | -0.36 | 22.53 | 22.6 | 22.43 | 40596 |
| 1726785600 | 22.51 | 0.16 | 0.72 | 22.44 | 22.59 | 22.4301 | 29103 |
| 1726699200 | 22.35 | -0.06 | -0.27 | 22.44 | 22.5524 | 22.35 | 44756 |
| 1726612800 | 22.41 | 0.05 | 0.22 | 22.46 | 22.55 | 22.29 | 59377 |
| 1726526400 | 22.36 | 0.21 | 0.95 | 22.21 | 22.37 | 22.13 | 46484 |
| 1726267200 | 22.15 | 0.1 | 0.45 | 22.15 | 22.23 | 22.12 | 43145 |
| 1726180800 | 22.05 | 0.08 | 0.36 | 22.01 | 22.13 | 22 | 36843 |
| 1726094400 | 21.97 | 0.08 | 0.37 | 21.93 | 22.04 | 21.8 | 47903 |
| 1726008000 | 21.89 | 0.05 | 0.23 | 21.89 | 21.93 | 21.77 | 35266 |
| 1725921600 | 21.84 | 0.25 | 1.16 | 21.66 | 21.88 | 21.66 | 33549 |
| 1725662400 | 21.59 | -0.1 | -0.46 | 21.76 | 21.785 | 21.53 | 32221 |
| 1725576000 | 21.69 | 0.16 | 0.74 | 21.7 | 21.7006 | 21.64 | 27395 |
| 1725489600 | 21.53 | 0.17 | 0.80 | 21.41 | 21.6592 | 21.41 | 38689 |
| 1725403200 | 21.36 | 0.01 | 0.05 | 21.41 | 21.46 | 21.3 | 33277 |
| 1725057600 | 21.35 | -0.07 | -0.33 | 21.45 | 21.48 | 21.2 | 49815 |
| 1724971200 | 21.42 | 0.07 | 0.33 | 21.4 | 21.47 | 21.3228 | 27960 |
| 1724884800 | 21.35 | 0.09 | 0.42 | 21.3 | 21.4 | 21.29 | 30236 |
| 1724798400 | 21.26 | 0 | 0.00 | 21.25 | 21.35 | 21.25 | 39267 |
| 1724712000 | 21.26 | 0.07 | 0.33 | 21.28 | 21.37 | 21.2353 | 62351 |
| 1724452800 | 21.19 | 0.14 | 0.67 | 21.16 | 21.3199 | 21.1298 | 53667 |
| 1724366400 | 21.05 | -0.14 | -0.66 | 21.22 | 21.22 | 21.05 | 48214 |
| 1724280000 | 21.19 | 0.13 | 0.62 | 21.13 | 21.22 | 21.09 | 27342 |
