Schwab U.S. Large-Cap Value ETF™ (SCHV)

SCHV
🏛️ 미국 →
29.02
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 28.86 28.89 28.83 28.83 32.9K
09:31 28.85 28.85 28.85 28.85 2.7K
09:32 28.85 28.85 28.85 28.85 0.7K
09:33 28.86 28.86 28.86 28.86 2.7K
09:34 28.86 28.86 28.86 28.86 15.3K
09:35 28.85 28.85 28.83 28.83 75.6K
09:36 28.86 28.86 28.84 28.86 1.0K
09:37 28.84 28.84 28.83 28.83 1.8K
09:38 28.83 28.83 28.82 28.82 1.8K
09:39 28.81 28.83 28.81 28.81 6.3K
09:40 28.81 28.81 28.80 28.80 1.9K
09:41 28.81 28.81 28.79 28.79 1.5K
09:42 28.79 28.80 28.79 28.80 0.7K
09:43 28.79 28.79 28.77 28.77 4.5K
09:44 28.78 28.80 28.78 28.80 7.9K
09:45 28.80 28.81 28.79 28.81 6.5K
09:46 28.80 28.80 28.78 28.78 2.0K
09:48 28.79 28.79 28.79 28.79 0.9K
09:49 28.79 28.80 28.79 28.79 1.4K
09:50 28.78 28.80 28.78 28.80 1.3K
09:51 28.80 28.81 28.80 28.80 12.8K
09:52 28.80 28.80 28.78 28.78 8.8K
09:53 28.78 28.79 28.78 28.79 3.0K
09:54 28.78 28.78 28.77 28.77 9.1K
09:55 28.77 28.78 28.76 28.78 2.5K
09:56 28.78 28.78 28.78 28.78 0.4K
09:57 28.78 28.78 28.77 28.77 0.5K
09:58 28.76 28.77 28.76 28.77 2.3K
09:59 28.79 28.79 28.79 28.79 1.4K
10:00 28.80 28.80 28.79 28.79 9.5K
10:01 28.79 28.81 28.79 28.81 2.1K
10:02 28.82 28.82 28.81 28.81 8.8K
10:03 28.81 28.81 28.81 28.81 3.3K
10:05 28.82 28.83 28.82 28.83 29.0K
10:06 28.83 28.83 28.83 28.83 7.3K
10:08 28.85 28.85 28.85 28.85 0.6K
10:10 28.86 28.86 28.86 28.86 0.6K
10:11 28.87 28.87 28.87 28.87 1.1K
10:12 28.87 28.87 28.87 28.87 0.8K
10:13 28.86 28.86 28.86 28.86 2.4K
10:14 28.87 28.87 28.87 28.87 0.8K
10:15 28.87 28.87 28.87 28.87 1.0K
10:16 28.88 28.88 28.88 28.88 0.6K
10:17 28.87 28.87 28.87 28.87 6.0K
10:20 28.86 28.86 28.85 28.85 1.1K
10:21 28.87 28.87 28.87 28.87 1.4K
10:23 28.87 28.87 28.87 28.87 4.5K
10:24 28.87 28.87 28.87 28.87 7.9K
10:25 28.87 28.87 28.87 28.87 5.8K
10:26 28.87 28.87 28.87 28.87 3.6K
10:27 28.86 28.86 28.86 28.86 25.6K
10:28 28.86 28.86 28.86 28.86 1.2K
10:29 28.86 28.86 28.85 28.85 1.2K
10:30 28.86 28.86 28.85 28.85 9.5K
10:31 28.84 28.84 28.84 28.84 1.3K
10:32 28.84 28.85 28.84 28.85 45.4K
10:33 28.85 28.85 28.85 28.85 5.9K
10:34 28.85 28.85 28.85 28.85 0.6K
10:35 28.86 28.86 28.86 28.86 0.6K
10:36 28.84 28.85 28.84 28.85 11.8K
10:37 28.86 28.86 28.85 28.86 22.4K
10:38 28.86 28.87 28.86 28.87 1.4K
10:39 28.87 28.87 28.87 28.87 0.2K
10:40 28.87 28.87 28.86 28.86 7.4K
10:41 28.85 28.86 28.85 28.85 21.3K
10:42 28.85 28.85 28.85 28.85 1.5K
10:43 28.85 28.85 28.84 28.85 4.7K
10:44 28.84 28.85 28.84 28.85 2.5K
10:45 28.85 28.85 28.84 28.84 6.0K
10:46 28.84 28.84 28.83 28.83 6.7K
10:47 28.83 28.84 28.82 28.84 14.1K
10:48 28.84 28.84 28.84 28.84 4.4K
10:49 28.84 28.84 28.84 28.84 0.5K
10:50 28.85 28.85 28.82 28.82 27.5K
10:51 28.82 28.83 28.82 28.83 7.6K
10:52 28.83 28.84 28.83 28.83 6.0K
10:53 28.84 28.85 28.84 28.85 24.7K
10:55 28.85 28.85 28.84 28.85 8.3K
10:56 28.85 28.85 28.84 28.84 13.6K
10:57 28.84 28.84 28.84 28.84 0.6K
10:59 28.84 28.84 28.84 28.84 0.8K
11:00 28.84 28.84 28.84 28.84 0.3K
11:01 28.84 28.84 28.84 28.84 5.0K
11:02 28.82 28.82 28.82 28.82 5.6K
11:03 28.82 28.82 28.82 28.82 1.9K
11:05 28.81 28.81 28.80 28.80 3.1K
11:06 28.81 28.81 28.80 28.81 698.8K
11:08 28.79 28.79 28.79 28.79 0.8K
11:09 28.79 28.79 28.79 28.79 1.3K
11:10 28.78 28.79 28.78 28.78 2.5K
11:11 28.78 28.79 28.78 28.79 14.0K
11:13 28.80 28.80 28.80 28.80 0.4K
11:14 28.80 28.81 28.80 28.81 2.7K
11:15 28.80 28.80 28.80 28.80 16.3K
11:16 28.80 28.80 28.80 28.80 28.1K
11:17 28.80 28.81 28.80 28.81 27.6K
11:18 28.81 28.81 28.79 28.79 7.7K
11:19 28.80 28.80 28.80 28.80 0.1K
11:21 28.79 28.79 28.79 28.79 4.5K
11:22 28.78 28.78 28.78 28.78 21.5K
11:23 28.78 28.78 28.78 28.78 0.2K
11:25 28.77 28.77 28.76 28.77 7.1K
11:27 28.76 28.76 28.76 28.76 1.2K
11:28 28.74 28.75 28.74 28.75 8.3K
11:29 28.75 28.76 28.75 28.76 6.3K
11:30 28.76 28.76 28.76 28.76 2.0K
11:31 28.77 28.77 28.76 28.76 27.3K
11:32 28.75 28.76 28.75 28.76 17.8K
11:33 28.77 28.77 28.77 28.77 0.5K
11:34 28.77 28.78 28.77 28.78 1.3K
11:35 28.78 28.80 28.78 28.80 2.5K
11:36 28.80 28.80 28.79 28.79 8.4K
11:37 28.80 28.80 28.80 28.80 5.9K
11:38 28.79 28.80 28.79 28.79 13.6K
11:39 28.79 28.80 28.79 28.80 17.6K
11:40 28.80 28.80 28.79 28.80 15.4K
11:41 28.81 28.81 28.80 28.80 34.9K
11:42 28.80 28.80 28.80 28.80 12.7K
11:43 28.80 28.81 28.80 28.81 16.6K
11:44 28.82 28.82 28.81 28.81 18.5K
11:45 28.81 28.81 28.81 28.81 0.8K
11:46 28.81 28.82 28.81 28.81 14.6K
11:47 28.80 28.80 28.80 28.80 0.1K
11:48 28.81 28.81 28.81 28.81 29.2K
11:49 28.81 28.81 28.81 28.81 13.2K
11:50 28.81 28.81 28.81 28.81 0.5K
11:51 28.81 28.82 28.80 28.80 11.1K
11:52 28.80 28.81 28.80 28.80 16.5K
11:53 28.81 28.81 28.79 28.79 8.6K
11:54 28.80 28.80 28.80 28.80 13.9K
11:55 28.81 28.81 28.81 28.81 4.7K
11:56 28.80 28.80 28.80 28.80 13.7K
11:57 28.79 28.79 28.79 28.79 12.6K
11:58 28.79 28.79 28.79 28.79 5.5K
11:59 28.79 28.79 28.79 28.79 2.7K
12:00 28.79 28.79 28.79 28.79 1.0K
12:02 28.79 28.80 28.78 28.79 16.2K
12:03 28.79 28.79 28.79 28.79 2.2K
12:04 28.79 28.79 28.78 28.78 7.9K
12:05 28.79 28.79 28.79 28.79 0.6K
12:06 28.80 28.80 28.80 28.79 14.5K
12:07 28.80 28.80 28.80 28.80 0.8K
12:09 28.80 28.80 28.80 28.80 2.2K
12:10 28.79 28.80 28.79 28.80 15.5K
12:11 28.78 28.78 28.78 28.78 0.2K
12:12 28.79 28.79 28.79 28.79 5.0K
12:15 28.79 28.80 28.79 28.80 13.7K
12:16 28.79 28.79 28.79 28.79 4.2K
12:17 28.79 28.80 28.78 28.78 12.8K
12:18 28.79 28.79 28.79 28.79 0.3K
12:19 28.77 28.78 28.77 28.78 14.5K
12:20 28.77 28.77 28.77 28.77 0.2K
12:21 28.78 28.78 28.78 28.78 6.5K
12:22 28.76 28.76 28.76 28.76 1.8K
12:25 28.76 28.76 28.76 28.76 8.1K
12:27 28.76 28.76 28.76 28.75 0.6K
12:29 28.76 28.76 28.76 28.76 2.3K
12:30 28.77 28.79 28.77 28.79 17.5K
12:31 28.79 28.79 28.79 28.79 0.6K
12:32 28.80 28.80 28.80 28.80 1.7K
12:33 28.80 28.81 28.80 28.81 2.9K
12:34 28.80 28.80 28.80 28.80 0.5K
12:35 28.81 28.81 28.80 28.80 20.1K
12:36 28.80 28.80 28.80 28.80 12.5K
12:37 28.79 28.80 28.79 28.80 1.3K
12:39 28.81 28.81 28.80 28.80 5.9K
12:40 28.80 28.81 28.80 28.80 33.1K
12:41 28.79 28.81 28.79 28.79 30.2K
12:42 28.80 28.80 28.80 28.80 14.4K
12:43 28.81 28.81 28.81 28.81 0.1K
12:44 28.80 28.80 28.79 28.79 21.1K
12:45 28.79 28.79 28.79 28.79 14.4K
12:47 28.80 28.80 28.78 28.78 8.1K
12:49 28.79 28.79 28.79 28.78 6.0K
12:50 28.79 28.79 28.79 28.79 6.0K
12:51 28.78 28.78 28.77 28.77 16.2K
12:52 28.78 28.78 28.78 28.78 12.6K
12:53 28.78 28.78 28.78 28.78 0.7K
12:54 28.78 28.78 28.78 28.78 0.7K
12:55 28.77 28.77 28.77 28.77 0.4K
12:57 28.79 28.79 28.78 28.78 16.6K
12:58 28.78 28.78 28.78 28.78 5.9K
12:59 28.78 28.78 28.77 28.77 3.2K
13:00 28.77 28.78 28.77 28.78 24.8K
13:03 28.77 28.77 28.77 28.77 25.7K
13:04 28.77 28.77 28.77 28.77 31.8K
13:05 28.77 28.77 28.77 28.77 4.4K
13:06 28.77 28.77 28.77 28.77 0.9K
13:07 28.78 28.78 28.78 28.78 8.3K
13:08 28.78 28.79 28.78 28.79 7.6K
13:09 28.78 28.79 28.77 28.78 15.0K
13:12 28.77 28.78 28.77 28.78 11.5K
13:14 28.80 28.80 28.78 28.80 29.2K
13:15 28.79 28.79 28.78 28.78 8.2K
13:17 28.78 28.78 28.78 28.78 17.9K
13:18 28.79 28.79 28.79 28.79 7.1K
13:20 28.78 28.78 28.78 28.78 31.0K
13:21 28.76 28.76 28.75 28.75 0.9K
13:22 28.76 28.76 28.74 28.75 19.9K
13:23 28.74 28.75 28.74 28.75 24.7K
13:24 28.75 28.75 28.74 28.74 0.4K
13:25 28.75 28.76 28.75 28.76 14.4K
13:26 28.76 28.77 28.76 28.77 6.8K
13:28 28.77 28.77 28.77 28.77 0.6K
13:30 28.76 28.77 28.75 28.77 26.6K
13:31 28.76 28.76 28.76 28.76 0.1K
13:32 28.75 28.75 28.75 28.75 13.7K
13:34 28.75 28.75 28.75 28.75 0.2K
13:35 28.74 28.74 28.74 28.74 0.2K
13:36 28.74 28.74 28.74 28.74 0.2K
13:37 28.74 28.74 28.74 28.74 8.0K
13:38 28.75 28.75 28.75 28.75 7.6K
13:41 28.75 28.75 28.75 28.75 0.5K
13:43 28.75 28.75 28.74 28.75 2.3K
13:44 28.76 28.76 28.75 28.75 4.5K
13:45 28.76 28.76 28.75 28.75 9.3K
13:47 28.75 28.75 28.75 28.75 0.7K
13:48 28.74 28.74 28.74 28.74 0.3K
13:49 28.74 28.74 28.73 28.73 3.9K
13:50 28.74 28.74 28.74 28.74 0.2K
13:52 28.74 28.74 28.74 28.74 0.4K
13:54 28.74 28.74 28.74 28.74 2.7K
13:57 28.73 28.73 28.73 28.73 0.1K
13:58 28.73 28.73 28.72 28.72 4.3K
13:59 28.72 28.72 28.71 28.71 14.1K
14:00 28.70 28.70 28.70 28.70 0.7K
14:01 28.71 28.71 28.70 28.70 13.2K
14:02 28.70 28.71 28.70 28.70 9.2K
14:03 28.70 28.70 28.70 28.70 0.3K
14:04 28.69 28.69 28.69 28.69 1.3K
14:05 28.69 28.69 28.69 28.69 3.5K
14:08 28.69 28.69 28.69 28.69 0.4K
14:09 28.69 28.69 28.69 28.69 4.8K
14:10 28.70 28.70 28.70 28.70 2.0K
14:11 28.71 28.71 28.71 28.71 25.3K
14:12 28.71 28.71 28.71 28.71 5.7K
14:14 28.71 28.73 28.71 28.73 14.0K
14:16 28.75 28.75 28.75 28.75 0.1K
14:17 28.75 28.76 28.74 28.75 2.1K
14:18 28.75 28.75 28.75 28.75 0.2K
14:19 28.76 28.76 28.75 28.75 0.4K
14:20 28.75 28.75 28.75 28.75 7.9K
14:21 28.76 28.76 28.75 28.76 0.7K
14:22 28.76 28.76 28.75 28.76 1.0K
14:23 28.75 28.76 28.75 28.76 0.3K
14:24 28.76 28.76 28.76 28.76 0.2K
14:25 28.76 28.77 28.76 28.77 1.1K
14:26 28.77 28.77 28.76 28.77 0.9K
14:27 28.77 28.77 28.77 28.77 0.2K
14:28 28.76 28.76 28.75 28.75 2.0K
14:29 28.76 28.76 28.76 28.76 0.4K
14:32 28.76 28.77 28.76 28.77 3.6K
14:33 28.75 28.76 28.75 28.76 2.6K
14:34 28.76 28.77 28.76 28.77 2.7K
14:35 28.76 28.76 28.76 28.76 0.8K
14:36 28.76 28.76 28.76 28.76 0.9K
14:37 28.76 28.77 28.76 28.77 3.1K
14:38 28.77 28.77 28.77 28.77 1.4K
14:39 28.78 28.78 28.78 28.78 18.9K
14:40 28.78 28.78 28.78 28.78 23.3K
14:41 28.79 28.80 28.79 28.80 33.3K
14:42 28.80 28.80 28.78 28.78 2.6K
14:43 28.79 28.79 28.78 28.78 0.5K
14:44 28.78 28.79 28.78 28.79 1.6K
14:45 28.79 28.79 28.79 28.79 1.0K
14:47 28.78 28.78 28.78 28.78 0.6K
14:48 28.78 28.79 28.78 28.79 2.1K
14:50 28.80 28.80 28.78 28.78 8.2K
14:51 28.79 28.79 28.78 28.79 21.3K
14:52 28.79 28.79 28.79 28.79 5.5K
14:53 28.79 28.79 28.79 28.79 3.2K
14:55 28.80 28.80 28.80 28.79 22.7K
14:56 28.80 28.80 28.80 28.80 0.4K
14:57 28.79 28.79 28.79 28.79 5.6K
14:58 28.79 28.79 28.79 28.79 2.0K
14:59 28.79 28.79 28.79 28.79 0.9K
15:00 28.79 28.80 28.79 28.80 4.8K
15:01 28.79 28.79 28.78 28.79 3.1K
15:02 28.79 28.79 28.78 28.79 16.3K
15:03 28.78 28.79 28.78 28.79 0.2K
15:04 28.79 28.79 28.79 28.79 0.7K
15:06 28.79 28.79 28.78 28.78 0.4K
15:07 28.78 28.78 28.78 28.78 2.2K
15:08 28.78 28.78 28.77 28.77 20.0K
15:10 28.77 28.77 28.77 28.77 6.5K
15:11 28.78 28.78 28.78 28.78 1.6K
15:12 28.79 28.79 28.79 28.79 0.4K
15:14 28.78 28.78 28.78 28.78 1.0K
15:15 28.78 28.78 28.78 28.77 2.0K
15:16 28.78 28.78 28.78 28.78 1.5K
15:17 28.77 28.78 28.77 28.78 1.1K
15:18 28.78 28.78 28.77 28.77 0.5K
15:19 28.77 28.77 28.77 28.77 0.6K
15:20 28.77 28.77 28.77 28.77 0.1K
15:21 28.77 28.77 28.76 28.76 2.5K
15:22 28.76 28.76 28.76 28.76 0.1K
15:23 28.76 28.76 28.76 28.76 14.8K
15:24 28.76 28.76 28.75 28.75 3.6K
15:25 28.75 28.75 28.75 28.75 1.8K
15:26 28.76 28.76 28.76 28.76 1.0K
15:27 28.76 28.76 28.75 28.76 15.0K
15:28 28.76 28.76 28.76 28.76 0.5K
15:29 28.76 28.76 28.76 28.76 1.2K
15:30 28.76 28.77 28.76 28.77 1.7K
15:32 28.78 28.78 28.78 28.78 0.8K
15:33 28.77 28.77 28.77 28.77 1.8K
15:34 28.77 28.77 28.76 28.76 1.3K
15:35 28.77 28.77 28.77 28.77 0.3K
15:36 28.76 28.77 28.75 28.76 10.9K
15:37 28.76 28.76 28.75 28.75 1.0K
15:39 28.76 28.77 28.76 28.77 16.2K
15:40 28.77 28.77 28.77 28.77 0.6K
15:41 28.77 28.77 28.77 28.77 0.7K
15:42 28.77 28.78 28.76 28.78 2.2K
15:43 28.77 28.78 28.77 28.78 1.7K
15:44 28.78 28.78 28.78 28.78 1.1K
15:45 28.78 28.78 28.77 28.77 3.4K
15:46 28.77 28.77 28.77 28.77 12.7K
15:47 28.77 28.77 28.77 28.77 9.9K
15:48 28.77 28.77 28.77 28.77 7.8K
15:50 28.78 28.78 28.78 28.78 0.6K
15:52 28.78 28.79 28.78 28.79 8.2K
15:54 28.80 28.81 28.80 28.80 16.6K
15:55 28.79 28.79 28.76 28.77 6.8K
15:56 28.77 28.78 28.77 28.78 5.9K
15:57 28.78 28.78 28.78 28.78 0.3K
15:58 28.78 28.78 28.78 28.78 9.2K
15:59 28.78 28.78 28.77 28.78 46.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음