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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 73.09 73.48 73.06 73.22 0.2M
2021-12-30 73.30 73.62 73.09 73.15 0.3M
2021-12-29 73.06 73.43 73.00 73.30 0.5M
2021-12-28 72.88 73.29 72.85 73.06 0.4M
2021-12-27 72.22 72.94 72.12 72.91 0.4M
2021-12-23 71.86 72.31 71.86 72.12 0.5M
2021-12-22 71.11 71.70 71.07 71.69 0.4M
2021-12-21 70.72 71.33 70.70 71.20 0.5M
2021-12-20 70.30 70.30 69.61 70.23 0.5M
2021-12-17 71.69 71.74 70.95 71.02 0.5M
2021-12-16 72.16 72.53 71.79 72.00 0.5M
2021-12-15 71.10 71.78 70.80 71.73 0.4M
2021-12-14 70.82 71.45 70.80 71.06 0.5M
2021-12-13 71.49 71.58 71.01 71.20 0.4M
2021-12-10 71.42 71.59 71.06 71.56 0.3M
2021-12-09 71.12 71.41 71.03 71.12 0.6M
2021-12-08 71.55 71.59 71.14 71.38 0.3M
2021-12-07 71.57 72.09 71.56 71.87 0.7M
2021-12-06 70.59 71.33 70.46 70.98 0.3M
2021-12-03 70.44 70.67 69.46 70.08 0.6M
2021-12-02 69.09 70.46 68.93 70.14 0.4M
2021-12-01 70.09 70.84 68.75 68.78 0.6M
2021-11-30 70.49 70.51 69.29 69.36 0.4M
2021-11-29 71.35 71.38 70.64 71.02 0.3M
2021-11-26 70.99 70.99 70.35 70.72 0.3M
2021-11-24 72.06 72.28 71.97 72.26 0.3M
2021-11-23 71.80 72.29 71.80 72.25 0.5M
2021-11-22 71.69 72.39 71.64 71.80 0.3M
2021-11-19 71.83 71.83 71.45 71.52 0.2M
2021-11-18 72.19 72.20 71.64 71.96 0.3M
2021-11-17 72.36 72.39 72.03 72.23 0.4M
2021-11-16 72.47 72.75 72.42 72.50 0.3M
2021-11-15 72.50 72.54 72.29 72.50 0.3M
2021-11-12 72.16 72.39 71.96 72.30 0.3M
2021-11-11 72.07 72.15 71.94 72.02 0.3M
2021-11-10 72.12 72.43 71.90 72.04 0.3M
2021-11-09 72.30 72.39 71.97 72.32 0.3M
2021-11-08 72.55 72.61 72.17 72.35 0.3M
2021-11-05 72.19 72.53 72.00 72.24 0.3M
2021-11-04 72.00 72.07 71.56 71.84 0.4M
2021-11-03 71.53 72.06 71.50 72.03 0.8M
2021-11-02 71.46 71.76 71.31 71.71 0.3M
2021-11-01 71.29 71.41 71.09 71.39 0.2M
2021-10-29 70.91 71.22 70.84 71.05 0.3M
2021-10-27 71.36 71.36 70.46 70.49 0.3M
2021-10-26 71.52 71.63 71.35 71.36 0.6M
2021-10-25 71.37 71.53 71.12 71.44 0.2M
2021-10-22 71.01 71.33 70.89 71.20 0.3M
2021-10-21 70.94 71.04 70.69 71.03 0.2M
2021-10-20 70.50 71.06 70.45 71.06 0.3M
2021-10-19 70.15 70.45 70.03 70.44 0.8M
2021-10-18 69.79 70.14 69.56 69.91 0.2M
2021-10-15 70.05 70.33 69.99 70.07 0.2M
2021-10-14 69.06 69.67 69.00 69.66 0.3M
2021-10-13 68.51 68.73 67.90 68.57 0.5M
2021-10-12 68.67 68.79 68.30 68.47 0.6M
2021-10-11 69.08 69.43 68.57 68.59 0.2M
2021-10-08 69.21 69.28 68.97 69.07 0.2M
2021-10-07 68.95 69.56 68.95 69.07 0.2M
2021-10-06 67.90 68.54 67.53 68.53 0.8M
2021-10-05 68.13 68.80 67.97 68.39 0.4M
2021-10-04 68.21 68.62 67.63 67.90 0.4M
2021-10-01 67.79 68.62 67.25 68.28 0.8M
2021-09-30 68.76 68.76 67.44 67.48 0.4M
2021-09-29 68.57 68.86 68.33 68.52 0.3M
2021-09-28 69.11 69.16 68.23 68.38 0.5M
2021-09-27 69.20 69.62 69.10 69.30 0.3M
2021-09-24 68.89 69.29 68.89 69.10 0.3M
2021-09-23 68.48 69.37 68.48 69.06 0.3M
2021-09-22 68.00 68.53 67.90 68.10 0.4M
2021-09-21 68.30 68.57 67.79 67.83 0.4M
2021-09-20 68.05 68.24 67.25 67.97 0.4M
2021-09-17 69.49 69.60 68.98 69.05 0.3M
2021-09-16 69.82 69.93 69.23 69.60 0.2M
2021-09-15 69.19 69.91 69.14 69.77 0.2M
2021-09-14 69.98 69.99 69.06 69.21 0.3M
2021-09-13 69.94 70.08 69.47 69.84 0.3M
2021-09-10 70.15 70.24 69.46 69.46 0.3M
2021-09-09 70.00 70.39 69.81 69.84 0.3M
2021-09-08 70.06 70.28 69.85 70.17 0.3M
2021-09-07 70.71 70.71 70.16 70.19 0.3M
2021-09-03 70.83 70.91 70.70 70.78 0.2M
2021-09-02 70.75 71.05 70.75 71.05 0.3M
2021-09-01 70.77 70.77 70.43 70.60 0.3M
2021-08-31 70.69 70.84 70.54 70.70 0.2M
2021-08-30 70.92 70.99 70.68 70.73 0.4M
2021-08-27 70.43 70.94 70.43 70.88 0.2M
2021-08-26 70.67 70.74 70.24 70.32 0.2M
2021-08-25 70.44 70.88 70.31 70.74 0.4M
2021-08-24 70.34 70.53 70.34 70.44 0.2M
2021-08-23 70.13 70.47 70.13 70.31 0.3M
2021-08-20 69.45 69.92 69.27 69.84 0.2M
2021-08-19 69.15 69.72 69.02 69.44 0.3M
2021-08-18 70.33 70.50 69.68 69.73 0.4M
2021-08-17 70.44 70.64 69.92 70.43 0.3M
2021-08-16 70.53 70.87 70.21 70.87 0.4M
2021-08-13 70.75 70.84 70.66 70.74 0.4M
2021-08-12 70.73 70.74 70.39 70.71 0.2M
2021-08-11 70.42 70.72 70.35 70.72 0.3M
2021-08-10 69.93 70.41 69.91 70.33 0.2M
2021-08-09 69.86 70.03 69.66 69.91 0.3M
2021-08-06 69.74 70.04 69.74 69.96 0.2M
2021-08-05 69.39 69.57 69.35 69.56 0.4M
2021-08-04 69.44 69.65 69.20 69.20 0.2M
2021-08-03 69.26 69.85 68.85 69.85 0.3M
2021-08-02 69.61 70.00 69.14 69.19 0.3M
2021-07-30 69.33 69.74 69.22 69.29 0.3M
2021-07-29 69.40 69.74 69.33 69.56 0.3M
2021-07-28 69.10 69.27 68.70 68.99 0.3M
2021-07-27 68.81 69.04 68.54 69.04 0.3M
2021-07-26 68.76 69.13 68.76 69.10 0.3M
2021-07-23 68.60 68.92 68.50 68.89 0.3M
2021-07-22 68.59 68.59 68.18 68.44 0.3M
2021-07-21 68.31 68.73 68.16 68.69 0.8M
2021-07-20 67.05 68.22 66.93 67.99 0.7M
2021-07-19 67.12 67.28 66.43 66.91 1.1M
2021-07-16 68.84 68.84 67.97 68.06 0.3M
2021-07-15 68.34 68.74 68.31 68.61 0.3M
2021-07-14 68.85 69.10 68.40 68.67 0.3M
2021-07-13 68.94 69.08 68.62 68.67 0.4M
2021-07-12 68.63 69.19 68.56 69.17 0.3M
2021-07-09 68.32 68.93 68.32 68.88 0.4M
2021-07-08 67.70 68.12 67.44 67.85 0.4M
2021-07-07 68.30 68.57 68.06 68.49 0.4M
2021-07-06 68.85 68.94 67.92 68.39 0.6M
2021-07-02 68.88 69.08 68.73 69.03 0.3M
2021-07-01 68.57 68.88 68.53 68.84 0.4M
2021-06-30 68.14 68.49 68.14 68.37 0.5M
2021-06-29 68.39 68.54 68.08 68.16 0.5M
2021-06-28 68.48 68.49 68.02 68.19 0.5M
2021-06-25 68.14 68.55 68.10 68.49 0.4M
2021-06-24 67.80 68.05 67.71 68.00 0.2M
2021-06-23 67.72 67.74 67.44 67.44 0.2M
2021-06-22 67.84 68.17 67.61 67.98 0.4M
2021-06-21 67.02 67.89 67.02 67.88 0.5M
2021-06-18 67.34 67.42 66.62 66.67 1.8M
2021-06-17 68.66 68.79 67.51 67.93 1.9M
2021-06-16 69.17 69.17 68.41 68.70 2.0M
2021-06-15 69.15 69.32 68.94 69.15 0.3M
2021-06-14 69.46 69.49 68.83 69.15 0.3M
2021-06-11 69.48 69.55 69.20 69.47 0.2M
2021-06-10 69.58 69.78 69.23 69.33 0.3M
2021-06-09 69.54 69.58 69.28 69.28 0.3M
2021-06-08 69.60 69.62 69.19 69.51 0.4M
2021-06-07 69.78 69.81 69.54 69.64 0.4M
2021-06-04 69.67 69.78 69.45 69.75 0.3M
2021-06-03 69.08 69.52 68.91 69.40 0.5M
2021-06-02 69.40 69.47 69.07 69.39 0.3M
2021-06-01 69.61 69.68 69.10 69.25 0.4M
2021-05-28 69.20 69.23 68.99 69.08 0.3M
2021-05-27 69.10 69.19 68.90 69.06 0.4M
2021-05-26 68.62 68.79 68.43 68.75 0.3M
2021-05-25 69.03 69.13 68.48 68.59 0.4M
2021-05-24 68.95 69.13 68.74 68.91 0.4M
2021-05-21 68.70 68.99 68.42 68.59 0.4M
2021-05-20 67.97 68.66 67.93 68.42 0.4M
2021-05-19 67.50 67.97 67.07 67.96 0.5M
2021-05-18 68.93 68.96 68.31 68.35 0.4M
2021-05-17 68.91 69.12 68.71 68.96 0.3M
2021-05-14 68.52 69.19 68.52 69.08 0.5M
2021-05-13 67.30 68.50 67.25 68.20 0.4M
2021-05-12 68.45 68.50 67.19 67.25 0.5M
2021-05-11 68.77 69.03 68.15 68.52 0.4M
2021-05-10 69.73 70.15 69.39 69.41 0.7M
2021-05-07 68.87 69.56 68.78 69.56 0.4M
2021-05-06 68.48 68.98 68.15 68.98 0.5M
2021-05-05 68.42 68.59 68.09 68.44 1.0M
2021-05-04 67.93 68.18 67.55 68.18 0.6M
2021-05-03 68.01 68.37 67.94 68.09 0.5M
2021-04-30 67.67 67.85 67.46 67.59 0.4M
2021-04-29 67.82 68.10 67.54 68.07 0.6M
2021-04-28 67.53 67.62 67.38 67.43 0.4M
2021-04-27 67.38 67.57 67.22 67.53 0.4M
2021-04-26 67.43 67.62 67.26 67.36 0.3M
2021-04-23 66.75 67.50 66.69 67.28 0.3M
2021-04-22 67.24 67.35 66.59 66.77 0.5M
2021-04-21 66.42 67.31 66.42 67.29 0.3M
2021-04-20 66.78 66.88 66.30 66.52 0.4M
2021-04-19 67.22 67.28 66.89 67.04 0.4M
2021-04-16 67.37 67.42 67.14 67.30 0.4M
2021-04-15 66.74 66.97 66.54 66.96 0.4M
2021-04-14 66.36 66.83 66.30 66.54 0.4M
2021-04-13 66.37 66.48 66.06 66.39 0.5M
2021-04-12 66.56 66.64 66.39 66.60 0.7M
2021-04-09 66.26 66.56 66.18 66.53 0.3M
2021-04-08 66.30 66.30 65.94 66.25 0.4M
2021-04-07 66.35 66.50 66.04 66.22 0.4M
2021-04-06 66.20 66.56 66.20 66.30 0.6M
2021-04-05 66.19 66.51 66.17 66.36 0.7M
2021-04-01 65.38 65.82 65.28 65.81 0.4M
2021-03-31 65.43 65.59 65.26 65.28 0.4M
2021-03-30 65.39 65.59 65.26 65.46 0.6M
2021-03-29 65.29 65.69 65.03 65.48 0.5M
2021-03-26 64.84 65.69 64.71 65.66 0.5M
2021-03-25 63.50 64.58 63.24 64.49 1.1M
2021-03-24 64.05 64.57 63.74 63.74 0.6M
2021-03-23 64.68 64.77 63.89 64.05 1.1M
2021-03-22 64.69 65.05 64.55 64.84 0.6M
2021-03-19 64.95 65.11 64.34 64.75 1.6M
2021-03-18 65.43 65.86 64.89 65.05 0.4M
2021-03-17 65.14 65.48 64.87 65.48 0.4M
2021-03-16 65.45 65.56 65.15 65.23 0.5M
2021-03-15 65.28 65.61 64.90 65.58 0.7M
2021-03-12 64.81 65.25 64.81 65.25 0.4M
2021-03-11 64.75 65.12 64.54 64.71 0.9M
2021-03-10 64.07 64.80 64.07 64.58 0.6M
2021-03-09 63.98 64.46 63.80 63.84 0.5M
2021-03-08 63.57 64.55 63.44 63.82 1.0M
2021-03-05 62.55 63.48 61.66 63.29 0.5M
2021-03-04 62.66 63.01 61.18 61.94 0.6M
2021-03-03 63.01 63.38 62.74 62.77 0.6M
2021-03-02 63.30 63.40 62.92 63.02 0.8M
2021-03-01 62.74 63.62 62.74 63.28 0.6M
2021-02-26 62.71 62.73 61.70 61.96 0.7M
2021-02-25 63.83 63.90 62.42 62.66 0.8M
2021-02-24 63.01 63.93 62.91 63.83 0.6M
2021-02-23 62.83 63.16 62.27 63.01 0.6M
2021-02-22 62.35 63.06 62.35 62.77 0.4M
2021-02-19 62.67 62.88 62.60 62.63 0.4M
2021-02-18 62.38 62.54 62.12 62.38 0.3M
2021-02-17 62.50 62.75 62.18 62.69 0.4M
2021-02-16 62.74 62.82 62.53 62.63 0.5M
2021-02-12 62.11 62.58 62.11 62.57 0.4M
2021-02-11 62.30 62.37 61.77 62.22 0.7M
2021-02-10 62.35 62.40 61.82 62.14 0.4M
2021-02-09 62.01 62.19 61.86 62.13 0.5M
2021-02-08 61.75 62.15 61.75 62.15 0.4M
2021-02-05 61.55 61.66 61.35 61.52 0.4M
2021-02-04 60.56 61.16 60.56 61.16 0.8M
2021-02-03 60.38 60.55 60.11 60.46 0.6M
2021-02-02 60.06 60.60 60.03 60.34 0.5M
2021-02-01 59.36 59.75 59.07 59.55 0.5M
2021-01-29 59.70 59.94 58.74 58.94 0.5M
2021-01-28 59.64 60.50 59.57 59.99 0.7M
2021-01-27 60.13 60.21 59.00 59.27 0.5M
2021-01-26 61.11 61.19 60.68 60.75 0.6M
2021-01-25 60.74 61.02 60.32 60.92 0.6M
2021-01-22 60.83 61.07 60.63 60.93 0.5M
2021-01-21 61.57 61.57 61.17 61.24 0.4M
2021-01-20 61.55 61.69 61.30 61.60 0.6M
2021-01-19 61.46 61.51 61.23 61.34 0.5M
2021-01-15 61.12 61.29 60.60 61.10 0.4M
2021-01-14 61.48 61.89 61.43 61.63 0.5M
2021-01-13 61.37 61.52 61.13 61.34 0.5M
2021-01-12 61.16 61.47 61.04 61.37 0.6M
2021-01-11 60.57 61.24 60.57 61.08 0.5M
2021-01-08 61.07 61.13 60.44 61.03 0.4M
2021-01-07 60.69 61.13 60.64 60.92 0.6M
2021-01-06 59.31 60.79 59.31 60.43 0.6M
2021-01-05 58.67 59.39 58.58 59.19 0.5M
2021-01-04 59.65 59.69 58.22 58.71 0.5M