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
2022-12-30 65.81 66.04 65.45 66.02 0.5M
2022-12-29 65.67 66.34 65.67 66.19 0.4M
2022-12-28 66.13 66.38 65.34 65.34 0.5M
2022-12-27 66.08 66.31 65.77 66.16 0.5M
2022-12-23 65.42 66.01 65.29 65.98 0.7M
2022-12-22 65.68 65.82 64.53 65.52 0.6M
2022-12-21 65.79 66.30 65.75 66.13 0.6M
2022-12-20 64.99 65.52 64.92 65.22 0.4M
2022-12-19 65.47 65.69 64.74 65.12 0.6M
2022-12-16 65.55 65.69 64.99 65.44 0.5M
2022-12-15 66.73 66.83 65.86 66.16 0.4M
2022-12-14 67.82 68.40 67.10 67.50 0.4M
2022-12-13 69.00 69.09 67.44 67.91 0.8M
2022-12-12 66.62 67.54 66.51 67.54 0.5M
2022-12-09 66.84 67.17 66.51 66.55 0.3M
2022-12-08 66.87 67.23 66.80 67.00 0.3M
2022-12-07 66.53 67.05 66.46 66.61 0.5M
2022-12-06 67.79 68.00 66.72 67.09 0.3M
2022-12-05 68.75 68.75 67.68 67.85 0.3M
2022-12-02 68.31 69.21 68.31 69.10 0.4M
2022-12-01 69.39 69.52 68.79 69.08 1.1M
2022-11-30 67.84 69.24 67.27 69.24 0.5M
2022-11-29 67.60 67.96 67.45 67.78 0.4M
2022-11-28 68.13 68.34 67.47 67.59 0.3M
2022-11-25 68.53 68.74 68.53 68.69 0.2M
2022-11-23 68.17 68.56 68.13 68.47 0.4M
2022-11-22 67.79 68.37 67.79 68.29 0.6M
2022-11-21 67.11 67.56 67.03 67.48 0.4M
2022-11-18 67.28 67.45 66.85 67.32 0.6M
2022-11-17 66.16 66.80 66.07 66.78 0.5M
2022-11-16 67.26 67.34 66.86 67.00 0.9M
2022-11-15 67.69 67.91 66.80 67.44 0.6M
2022-11-14 67.28 67.86 66.92 66.93 0.7M
2022-11-11 67.20 67.61 66.96 67.43 0.5M
2022-11-10 66.05 67.11 65.87 67.06 0.4M
2022-11-09 65.09 65.40 64.25 64.31 0.5M
2022-11-08 65.30 65.92 64.89 65.54 0.5M
2022-11-07 64.86 65.24 64.58 65.14 0.6M
2022-11-04 64.48 64.97 63.67 64.60 0.4M
2022-11-03 63.26 63.99 62.96 63.64 0.3M
2022-11-02 65.00 65.83 63.86 63.89 0.5M
2022-11-01 65.47 65.55 64.78 65.10 0.4M
2022-10-31 64.86 65.30 64.77 64.92 0.4M
2022-10-28 63.98 65.30 63.98 65.28 0.3M
2022-10-27 64.12 64.57 63.79 63.87 0.5M
2022-10-26 63.52 64.28 63.51 63.72 0.3M
2022-10-25 62.47 63.46 62.46 63.43 0.5M
2022-10-24 62.19 62.77 61.92 62.60 1.4M
2022-10-21 60.44 61.96 60.35 61.84 1.4M
2022-10-20 61.05 61.57 60.29 60.44 0.6M
2022-10-19 61.24 61.59 60.62 61.05 1.0M
2022-10-18 61.82 62.08 61.00 61.59 0.6M
2022-10-17 60.50 61.05 60.50 60.80 0.5M
2022-10-14 61.04 61.24 59.49 59.58 0.6M
2022-10-13 58.19 60.96 58.00 60.74 1.0M
2022-10-12 59.42 59.62 59.12 59.13 0.6M
2022-10-11 59.20 60.09 59.00 59.34 1.5M
2022-10-10 59.99 60.12 59.16 59.46 0.9M
2022-10-07 60.56 60.66 59.48 59.83 0.5M
2022-10-06 61.55 61.93 60.97 61.05 1.2M
2022-10-05 61.32 62.17 61.02 61.79 0.4M
2022-10-04 60.96 62.05 60.96 62.05 0.7M
2022-10-03 59.28 60.46 59.02 60.13 0.7M
2022-09-30 59.19 59.66 58.48 58.51 0.8M
2022-09-29 59.95 59.95 58.93 59.35 0.9M
2022-09-28 59.38 60.64 59.28 60.31 1.2M
2022-09-27 59.90 60.18 58.73 59.09 1.0M
2022-09-26 59.90 60.27 59.09 59.34 0.9M
2022-09-23 60.63 60.64 59.48 60.21 0.7M
2022-09-22 61.95 61.95 61.28 61.31 0.8M
2022-09-21 63.17 63.51 61.85 61.87 0.4M
2022-09-20 63.64 63.64 62.80 63.22 0.4M
2022-09-19 63.09 64.14 63.09 64.11 0.4M
2022-09-16 63.71 63.77 63.19 63.64 0.6M
2022-09-15 64.45 64.87 63.98 64.17 0.4M
2022-09-14 64.70 64.89 64.16 64.65 0.4M
2022-09-13 65.68 65.90 64.32 64.55 0.4M
2022-09-12 66.71 67.15 66.65 66.91 0.3M
2022-09-09 65.95 66.52 65.88 66.35 0.3M
2022-09-08 64.73 65.58 64.57 65.58 0.8M
2022-09-07 63.79 65.16 63.79 65.04 0.9M
2022-09-06 64.38 64.46 63.67 63.96 0.6M
2022-09-02 65.33 65.60 63.95 64.18 0.4M
2022-09-01 64.12 64.76 63.76 64.76 0.7M
2022-08-31 65.11 65.26 64.46 64.50 0.5M
2022-08-30 65.86 65.86 64.76 64.99 0.5M
2022-08-29 65.66 66.24 65.47 65.75 0.5M
2022-08-26 68.02 68.02 66.02 66.04 0.3M
2022-08-25 67.28 67.94 67.20 67.94 0.2M
2022-08-24 66.74 67.23 66.70 67.05 0.3M
2022-08-23 66.95 67.28 66.77 66.85 0.4M
2022-08-22 67.48 67.54 66.82 66.96 0.3M
2022-08-19 68.47 68.49 68.01 68.19 0.3M
2022-08-18 68.69 68.88 68.46 68.84 0.4M
2022-08-17 68.45 68.91 68.27 68.54 0.3M
2022-08-16 68.54 69.28 68.50 69.02 0.5M
2022-08-15 68.04 68.73 68.01 68.67 0.4M
2022-08-12 67.79 68.55 67.66 68.54 0.6M
2022-08-11 67.55 68.07 67.44 67.55 0.3M
2022-08-10 66.87 67.20 66.82 67.19 0.3M
2022-08-09 66.20 66.28 65.88 66.10 0.4M
2022-08-08 66.33 66.67 66.06 66.20 0.7M
2022-08-05 65.44 66.11 65.38 66.05 0.3M
2022-08-04 66.26 66.27 65.91 65.93 0.5M
2022-08-03 66.00 66.49 65.80 66.31 0.3M
2022-08-02 66.19 66.48 65.70 65.70 0.3M
2022-08-01 66.04 66.48 65.91 66.33 0.4M
2022-07-29 65.79 66.58 65.77 66.47 0.3M
2022-07-28 65.21 65.95 64.76 65.86 0.4M
2022-07-27 64.47 65.40 64.25 65.16 0.3M
2022-07-26 64.41 64.54 64.11 64.21 0.3M
2022-07-25 64.39 64.73 64.21 64.63 0.3M
2022-07-22 64.58 64.80 63.90 64.29 0.4M
2022-07-21 63.85 64.47 63.57 64.47 0.3M
2022-07-20 63.94 64.36 63.75 64.15 0.7M
2022-07-19 63.09 64.16 63.06 64.06 0.4M
2022-07-18 63.35 63.51 62.34 62.51 0.5M
2022-07-15 62.46 62.93 62.17 62.93 0.5M
2022-07-14 61.25 61.83 60.94 61.79 0.4M
2022-07-13 61.83 62.62 61.61 62.25 0.4M
2022-07-12 62.56 63.21 62.29 62.53 0.5M
2022-07-11 62.85 63.11 62.70 62.84 0.5M
2022-07-08 63.33 63.56 62.95 63.24 0.3M
2022-07-07 62.97 63.51 62.96 63.37 0.4M
2022-07-06 62.60 62.97 62.10 62.58 0.6M
2022-07-05 62.24 62.63 61.40 62.63 0.5M
2022-07-01 62.31 63.20 61.88 63.06 0.4M
2022-06-30 61.97 62.83 61.70 62.42 0.4M
2022-06-29 63.03 63.19 62.43 62.69 0.4M
2022-06-28 64.15 64.60 62.95 63.00 1.4M
2022-06-27 63.88 64.09 63.50 63.77 1.1M
2022-06-24 62.36 63.67 62.35 63.67 0.9M
2022-06-23 61.84 62.11 61.15 61.91 1.0M
2022-06-22 61.03 62.26 61.03 61.69 0.6M
2022-06-21 61.88 62.44 61.75 62.20 1.4M
2022-06-17 61.10 61.61 60.51 60.93 1.0M
2022-06-16 61.70 61.74 60.72 61.10 0.9M
2022-06-15 62.98 63.68 62.02 62.95 0.7M
2022-06-14 63.24 63.44 62.03 62.52 1.1M
2022-06-13 63.85 63.91 62.61 62.92 0.8M
2022-06-10 65.72 65.77 65.10 65.14 0.6M
2022-06-09 67.93 68.14 66.70 66.70 0.3M
2022-06-08 68.75 68.87 68.05 68.21 0.4M
2022-06-07 67.91 69.16 67.91 69.14 1.3M
2022-06-06 68.85 69.07 68.33 68.43 0.3M
2022-06-03 68.47 68.76 68.26 68.37 0.4M
2022-06-02 68.26 68.99 67.56 68.99 0.5M
2022-06-01 69.02 69.04 67.59 68.15 1.0M
2022-05-31 68.88 69.23 68.35 68.77 0.6M
2022-05-27 68.34 69.30 68.30 69.28 0.5M
2022-05-26 67.33 68.33 67.33 68.07 0.5M
2022-05-25 66.21 67.18 66.17 66.99 0.4M
2022-05-24 65.94 66.56 65.21 66.40 0.5M
2022-05-23 65.81 66.55 65.58 66.37 0.6M
2022-05-20 65.68 65.72 63.90 65.25 1.1M
2022-05-19 65.03 65.81 64.74 65.20 0.8M
2022-05-18 67.47 67.47 65.48 65.71 0.6M
2022-05-17 67.65 68.02 67.29 67.98 0.6M
2022-05-16 66.61 67.33 66.33 66.83 0.4M
2022-05-13 66.26 66.96 66.15 66.75 0.4M
2022-05-12 65.13 65.86 64.60 65.65 0.8M
2022-05-11 65.95 67.06 65.37 65.44 0.6M
2022-05-10 67.02 67.21 65.33 65.98 0.8M
2022-05-09 67.08 67.25 66.01 66.28 0.7M
2022-05-06 67.92 68.16 67.00 67.95 0.8M
2022-05-05 69.40 69.48 67.54 68.17 0.6M
2022-05-04 68.18 70.03 67.95 69.91 0.7M
2022-05-03 67.67 68.51 67.50 68.06 1.1M
2022-05-02 67.52 67.99 66.24 67.56 0.8M
2022-04-29 69.14 69.31 67.30 67.42 0.5M
2022-04-28 68.85 69.79 68.19 69.57 0.4M
2022-04-27 68.49 69.11 68.06 68.39 0.4M
2022-04-26 69.39 69.70 68.35 68.41 0.5M
2022-04-25 69.17 69.86 68.18 69.77 0.6M
2022-04-22 71.28 71.28 69.54 69.61 0.5M
2022-04-21 72.68 72.88 71.39 71.49 0.5M
2022-04-20 72.08 72.64 72.08 72.30 0.6M
2022-04-19 70.86 71.90 70.86 71.78 0.4M
2022-04-18 70.77 71.23 70.53 70.84 0.5M
2022-04-14 71.29 71.56 70.92 70.96 0.3M
2022-04-13 70.79 71.33 70.71 71.30 0.7M
2022-04-12 71.18 71.66 70.55 70.80 0.4M
2022-04-11 71.44 71.59 70.84 70.97 0.4M
2022-04-08 71.25 71.88 71.18 71.57 0.2M
2022-04-07 70.81 71.49 70.40 71.29 0.3M
2022-04-06 70.55 71.08 70.40 70.95 0.3M
2022-04-05 71.28 71.87 70.75 70.95 0.3M
2022-04-04 71.56 71.56 71.00 71.48 0.4M
2022-04-01 71.69 71.69 70.98 71.63 0.6M
2022-03-31 72.30 72.50 71.36 71.39 0.3M
2022-03-30 72.66 72.81 72.11 72.41 0.3M
2022-03-29 72.50 72.82 72.16 72.78 0.6M
2022-03-28 71.84 72.05 71.37 72.03 0.4M
2022-03-25 71.53 72.00 71.43 71.98 0.3M
2022-03-24 70.90 71.39 70.78 71.39 0.4M
2022-03-23 71.23 71.33 70.58 70.58 0.4M
2022-03-22 71.60 71.93 71.56 71.78 0.7M
2022-03-21 71.34 71.77 70.99 71.32 0.3M
2022-03-18 70.83 71.34 70.53 71.25 0.3M
2022-03-17 69.94 71.00 69.94 71.00 0.4M
2022-03-16 69.57 70.17 68.89 70.14 0.6M
2022-03-15 68.39 69.20 68.30 69.08 0.3M
2022-03-14 68.56 69.03 67.90 68.18 0.4M
2022-03-11 69.10 69.34 68.21 68.27 0.3M
2022-03-10 68.25 68.88 68.03 68.80 0.4M
2022-03-09 68.87 69.31 68.65 68.84 0.6M
2022-03-08 68.43 69.28 67.71 67.71 0.5M
2022-03-07 69.63 69.63 68.25 68.29 0.5M
2022-03-04 69.55 69.95 69.18 69.89 0.4M
2022-03-03 70.43 70.71 69.75 70.18 0.6M
2022-03-02 69.18 70.47 69.15 70.16 0.4M
2022-03-01 69.67 69.90 68.36 68.73 0.5M
2022-02-28 69.35 70.08 69.03 69.88 0.4M
2022-02-25 68.70 70.35 68.67 70.28 0.5M
2022-02-24 66.99 68.48 66.69 68.35 1.1M
2022-02-23 69.60 69.69 68.18 68.30 0.7M
2022-02-22 69.70 70.00 68.73 69.19 0.6M
2022-02-18 70.03 70.42 69.56 69.93 0.4M
2022-02-17 70.77 70.84 70.04 70.18 0.5M
2022-02-16 70.88 71.47 70.72 71.27 0.7M
2022-02-15 70.73 71.21 70.73 71.11 0.4M
2022-02-14 70.75 70.85 69.77 70.26 0.9M
2022-02-11 71.61 72.04 70.51 70.76 0.5M
2022-02-10 71.98 72.85 71.31 71.57 0.5M
2022-02-09 72.23 72.71 72.22 72.63 0.5M
2022-02-08 71.40 71.90 71.15 71.79 0.4M
2022-02-07 71.35 71.74 71.07 71.27 0.4M
2022-02-04 71.14 71.77 70.60 71.24 0.5M
2022-02-03 71.84 72.09 71.26 71.32 0.4M
2022-02-02 71.64 72.36 71.47 72.27 0.4M
2022-02-01 71.22 71.74 70.85 71.65 0.4M
2022-01-31 70.02 71.15 69.92 71.10 0.4M
2022-01-28 69.22 70.33 68.50 70.33 0.5M
2022-01-27 70.14 70.78 68.97 69.32 0.5M
2022-01-26 70.57 71.04 68.99 69.57 1.0M
2022-01-25 69.49 70.61 68.55 70.06 0.8M
2022-01-24 69.27 70.44 67.92 70.40 1.2M
2022-01-21 70.90 71.30 69.97 70.14 0.8M
2022-01-20 71.90 72.59 70.91 70.99 0.8M
2022-01-19 72.81 72.88 71.74 71.79 1.0M
2022-01-18 73.18 73.24 72.29 72.58 0.9M
2022-01-14 73.31 73.69 72.95 73.66 0.4M
2022-01-13 74.22 74.55 73.67 73.84 0.4M
2022-01-12 74.15 74.35 73.77 74.14 0.8M
2022-01-11 73.56 74.05 73.08 74.00 0.5M
2022-01-10 73.69 73.69 72.78 73.55 0.9M
2022-01-07 73.65 74.02 73.59 73.80 0.4M
2022-01-06 73.69 73.99 73.35 73.73 0.6M
2022-01-05 74.34 74.73 73.44 73.44 0.8M
2022-01-04 73.70 74.35 73.70 74.19 0.5M
2022-01-03 73.34 73.41 72.89 73.40 0.9M