Charles Schwab Corp【SWG】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
독일
TG
Charles Schwab Corp (SWG)
Charles Schwab Corp (SWG) 과거

Charles Schwab Corp (SWG)

65.74

-3.05

(-4.43%)

마감 11 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-10.320001	-13.5682369182	76.06	76.84	64.209999	1179	71.0227643	DE
4	-15.020001	-18.5983172363	80.76	81.4	64.209999	1129	75.97880248	DE
12	-9.600001	-12.7422365277	75.34	81.4	64.209999	1745	74.31960921	DE
26	8.719999	15.2928779376	57.02	81.4	55.44	1554	71.88698875	DE
52	4.389999	7.15566259169	61.35	81.4	54.75	1376	68.37419094	DE
156	-6.000001	-8.36353638138	71.74	83.66	42.1	1219	62.39392193	DE
260	18.434999	38.9705084029	47.305	84.12	42.1	918	62.5931997	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741382820	68.28	-1.84	-2.62	70.18	70.18	67.239999	801
1741296420	70.12	-0.08	-0.11	70.26	71.09	70	1279
1741210020	70.2	-1.39	-1.94	72.67	72.67	69.38	1524
1741123620	71.59	-3.72	-4.94	74.4	74.81	71	1400
1741037220	75.31	-0.7	-0.92	76.06	76.84	75.099999	889
1740778020	76.01	0.09	0.12	75.849999	76.069999	75.11	1023
1740691620	75.92	0.7	0.93	75.65	76.36	74.87	1543
1740605220	75.22	0.41	0.55	75.02	76.16	74.8	633
1740518820	74.81	-2.2	-2.86	76.17	76.89	74.81	924
1740432420	77.01	-1.03	-1.32	77.45	77.66	76.099999	488
1740173220	78.04	0.56	0.72	76.68	78.44	76.68	1179
1740086820	77.48	-0.91	-1.16	78.9	79.05	77.38	2180
1740000420	78.39	0.79	1.02	77.63	78.54	77.63	564
1739914020	77.599999	0.83	1.08	76.83	78.12	76.83	489
1739827620	76.77	0.02	0.03	76.59	77.55	76.59	413
1739568420	76.75	-1.3	-1.67	77.11	77.92	76.33	655
1739482020	78.05	-0.68	-0.86	78.41	79.95	75	1417
1739395620	78.73	-2.67	-3.28	79.77	80.75	78.47	599
1739309220	81.4	2.73	3.47	78.09	81.4	77.98	1739
1739222820	78.67	-2.09	-2.59	80.76	80.76	77.9	2833
1738963620	80.76	0.07	0.09	80.84	81.01	80	303
1738877220	80.69	2.33	2.97	78.79	80.73	78.79	1069
1738790820	78.36	-0.82	-1.04	78.86	79.39	78.25	867
1738704420	79.18	-1.38	-1.71	79.53	80.569999	79.02	929
1738618020	80.56	0.93	1.17	80.16	80.89	78.17	2050
1738358820	79.63	-0.41	-0.51	80.69	81.03	79.63	1173
1738272420	80.04	1.17	1.48	78.61	80.04	78.61	736
1738186020	78.87	-0.8	-1.00	77.87	79.989999	77.87	1630
1738099620	79.67	1.54	1.97	79.18	79.68	78.78	666
1738013220	78.13	-0.02	-0.03	76.8	78.3	76.8	857
1737754020	78.15	-0.45	-0.57	77.88	78.78	77.41	1109
1737667620	78.599999	1.53	1.99	77.77	78.599999	76.95	2935
1737581220	77.069999	1.43	1.89	77.11	78.61	76.959999	3047
1737494820	75.64	0.65	0.87	75.72	79.09	75.64	2198
1737408420	74.989999	0.8	1.08	74.63	76.5	74.63	1703
1737149220	74.19	1.01	1.38	73.78	74.38	73.11	966
1737062820	73.18	2.01	2.82	72.209999	73.18	71.43	548
1736976420	71.17	1.2	1.72	70.599999	71.26	69.92	420
1736890020	69.97	-0.89	-1.26	70.62	71.76	69.42	380
1736803620	70.86	0.23	0.33	71.48	71.48	70.44	1726
1736544420	70.63	-0.99	-1.38	71.64	71.67	70.3	242
1736458020	71.62	1.44	2.05	70.47	71.68	70.47	465
1736371620	70.18	-0.36	-0.51	69.72	70.63	69.72	500
1736285220	70.54	-1.26	-1.75	71.98	72.18	68.709999	1829
1736198820	71.8	-0.27	-0.37	72.53	72.78	71.54	507
1735939620	72.069999	-0.04	-0.06	71.51	72.8	71.51	32540
1735853220	72.11	0.39	0.54	71.9	72.569999	71.15	739
1735594020	71.72	-0.03	-0.04	71.819999	72.26	71.01	794
1735334820	71.75	0.62	0.87	72.39	72.39	71.17	678
1734989220	71.13	-0.41	-0.57	71.78	71.89	70.78	1749
1734730020	71.54	0.17	0.24	70.97	71.73	70.04	1392
1734643620	71.37	-0.19	-0.27	71.05	72.42	70.91	1702
1734557220	71.56	-1.64	-2.24	73.599999	73.72	71.56	1204
1734470820	73.2	-1.15	-1.55	73.63	74.45	73.099999	2192
1734384420	74.349999	-1.23	-1.63	75.34	76.29	74.349999	1549
1734125220	75.58	-3.57	-4.51	79.7	79.78	75.43	2658
1734038820	79.15	0.67	0.85	77.849999	79.15	77.84	859
1733952420	78.48	-0.09	-0.11	77.93	79.15	77.78	634
1733866020	78.569999	0.64	0.82	76.79	79.22	76.79	1622

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관