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
2025-09-26 28.88 29.05 28.87 29.02 2.1M
2025-09-25 28.86 28.89 28.69 28.78 3.1M
2025-09-24 29.01 29.05 28.90 28.92 3.1M
2025-09-23 29.10 29.30 29.09 29.15 2.2M
2025-09-22 28.99 29.15 28.96 29.09 2.3M
2025-09-19 29.12 29.18 28.96 29.05 2.8M
2025-09-18 29.02 29.16 28.95 29.10 3.5M
2025-09-17 28.90 29.18 28.81 28.96 3.2M
2025-09-16 28.94 28.99 28.79 28.86 2.5M
2025-09-15 29.01 29.03 28.85 28.88 2.6M
2025-09-12 29.08 29.13 28.92 28.94 2.1M
2025-09-11 28.83 29.16 28.83 29.15 3.1M
2025-09-10 28.77 28.89 28.71 28.80 4.0M
2025-09-09 28.61 28.68 28.57 28.65 3.6M
2025-09-08 28.65 28.66 28.48 28.66 4.7M
2025-09-05 28.78 28.88 28.54 28.66 4.2M
2025-09-04 28.58 28.76 28.51 28.74 2.3M
2025-09-03 28.58 28.63 28.39 28.52 3.9M
2025-09-02 28.57 28.65 28.43 28.65 11.9M
2025-08-29 28.76 28.83 28.67 28.75 3.0M
2025-08-28 28.79 28.79 28.65 28.75 1.7M
2025-08-27 28.65 28.80 28.63 28.76 2.4M
2025-08-26 28.55 28.69 28.54 28.68 1.7M
2025-08-25 28.73 28.78 28.58 28.58 2.9M
2025-08-22 28.51 28.88 28.51 28.79 3.1M
2025-08-21 28.39 28.45 28.29 28.39 1.5M
2025-08-20 28.43 28.54 28.38 28.48 5.0M
2025-08-19 28.28 28.51 28.28 28.40 2.8M
2025-08-18 28.23 28.32 28.22 28.27 2.5M
2025-08-15 28.40 28.40 28.24 28.27 3.9M
2025-08-14 28.33 28.39 28.22 28.37 2.6M
2025-08-13 28.29 28.47 28.27 28.45 3.6M
2025-08-12 28.03 28.24 28.02 28.24 2.0M
2025-08-11 28.04 28.11 27.89 27.94 4.0M
2025-08-08 27.92 28.06 27.89 27.99 1.6M
2025-08-07 27.99 28.06 27.74 27.84 2.9M
2025-08-06 27.88 27.95 27.78 27.85 2.3M
2025-08-05 27.88 27.95 27.75 27.84 1.8M
2025-08-04 27.68 27.87 27.68 27.87 2.7M
2025-08-01 27.69 27.69 27.39 27.61 2.3M
2025-07-31 27.96 28.12 27.78 27.83 1.7M
2025-07-30 28.26 28.28 27.94 28.09 1.7M
2025-07-29 28.28 28.31 28.19 28.26 2.6M
2025-07-28 28.37 28.38 28.21 28.26 2.3M
2025-07-25 28.31 28.40 28.21 28.39 2.0M
2025-07-24 28.32 28.40 28.27 28.30 2.9M
2025-07-23 28.26 28.40 28.24 28.40 3.1M
2025-07-22 27.95 28.21 27.95 28.16 2.1M
2025-07-21 28.05 28.14 27.95 27.96 1.2M
2025-07-18 28.10 28.12 27.94 27.99 1.0M
2025-07-17 27.79 28.04 27.79 28.03 1.1M
2025-07-16 27.80 27.85 27.54 27.83 1.6M
2025-07-15 28.06 28.08 27.70 27.70 1.4M
2025-07-14 27.97 28.07 27.91 28.06 1.6M
2025-07-11 28.04 28.07 27.94 28.01 1.3M
2025-07-10 28.01 28.26 27.99 28.20 1.2M
2025-07-09 28.02 28.05 27.88 28.01 1.3M
2025-07-08 27.93 28.04 27.91 27.94 3.4M
2025-07-07 28.10 28.16 27.84 27.96 1.4M
2025-07-03 28.06 28.22 28.05 28.16 0.7M
2025-07-02 27.95 28.02 27.86 28.02 1.1M
2025-07-01 27.63 28.03 27.63 27.95 1.9M
2025-06-30 27.61 27.70 27.53 27.67 1.8M
2025-06-27 27.48 27.66 27.42 27.54 2.6M
2025-06-26 27.30 27.46 27.30 27.44 1.6M
2025-06-25 27.39 27.39 27.22 27.24 2.4M
2025-06-24 27.44 27.62 27.40 27.58 2.7M
2025-06-23 27.15 27.35 27.01 27.33 1.4M
2025-06-20 27.18 27.25 27.08 27.13 1.3M
2025-06-18 27.06 27.24 27.04 27.08 1.4M
2025-06-17 27.16 27.23 27.01 27.03 1.3M
2025-06-16 27.23 27.39 27.20 27.25 1.2M
2025-06-13 27.14 27.31 27.03 27.09 1.4M
2025-06-12 27.15 27.33 27.09 27.32 1.3M
2025-06-11 27.30 27.30 27.12 27.20 1.5M
2025-06-10 27.16 27.30 27.14 27.25 1.2M
2025-06-09 27.17 27.24 27.03 27.12 1.4M
2025-06-06 27.07 27.17 27.01 27.11 1.4M
2025-06-05 26.94 26.98 26.79 26.85 1.5M
2025-06-04 27.08 27.08 26.89 26.89 1.9M
2025-06-03 26.82 27.04 26.75 27.02 1.5M
2025-06-02 26.76 26.86 26.53 26.86 1.8M
2025-05-30 26.71 26.89 26.60 26.80 2.0M
2025-05-29 26.77 26.79 26.55 26.79 1.7M
2025-05-28 26.90 26.91 26.63 26.67 1.2M
2025-05-27 26.68 26.89 26.59 26.87 2.6M
2025-05-23 26.26 26.52 26.21 26.46 1.5M
2025-05-22 26.51 26.64 26.36 26.50 1.5M
2025-05-21 26.93 26.96 26.56 26.56 2.0M
2025-05-20 27.06 27.17 26.99 27.07 0.9M
2025-05-19 26.92 27.17 26.92 27.15 1.2M
2025-05-16 26.90 27.13 26.86 27.13 1.2M
2025-05-15 26.56 26.93 26.56 26.91 1.2M
2025-05-14 26.71 26.71 26.52 26.57 2.2M
2025-05-13 26.74 26.85 26.72 26.74 1.5M
2025-05-12 26.77 26.78 26.61 26.76 1.3M
2025-05-09 26.26 26.28 26.13 26.19 1.1M
2025-05-08 26.20 26.45 26.11 26.20 1.0M
2025-05-07 26.00 26.18 25.94 26.07 1.0M
2025-05-06 25.88 26.08 25.82 25.90 1.1M
2025-05-05 26.03 26.19 25.95 26.05 1.1M
2025-05-02 26.07 26.27 26.01 26.19 1.0M
2025-05-01 25.81 25.98 25.67 25.80 1.1M
2025-04-30 25.63 25.90 25.32 25.79 1.0M
2025-04-29 25.55 25.85 25.55 25.79 0.9M
2025-04-28 25.60 25.75 25.44 25.65 1.0M
2025-04-25 25.54 25.57 25.35 25.55 1.3M
2025-04-24 25.29 25.63 25.17 25.61 3.2M
2025-04-23 25.49 25.71 25.19 25.28 1.3M
2025-04-22 24.74 25.12 24.72 25.08 1.8M
2025-04-21 24.84 24.86 24.26 24.53 1.3M
2025-04-17 24.76 25.19 24.76 24.99 1.5M
2025-04-16 24.99 25.13 24.58 24.71 1.3M
2025-04-15 25.18 25.34 25.03 25.03 1.6M
2025-04-14 25.10 25.27 24.92 25.13 1.8M
2025-04-11 24.44 24.92 24.21 24.83 3.3M
2025-04-10 24.82 24.82 23.84 24.47 3.1M
2025-04-09 23.27 25.29 23.17 25.16 4.2M
2025-04-08 24.57 24.66 23.24 23.55 4.3M
2025-04-07 23.50 24.73 23.08 23.93 6.9M
2025-04-04 25.08 25.14 24.09 24.10 2.8M
2025-04-03 26.07 26.21 25.61 25.62 2.3M
2025-04-02 26.36 26.77 26.36 26.74 2.2M
2025-04-01 26.52 26.65 26.30 26.57 1.5M
2025-03-31 26.16 26.71 26.16 26.58 2.7M
2025-03-28 26.59 26.66 26.25 26.32 1.5M
2025-03-27 26.67 26.77 26.54 26.65 1.1M
2025-03-26 26.75 26.88 26.63 26.71 1.1M
2025-03-25 26.91 26.94 26.71 26.82 1.3M
2025-03-24 26.73 26.94 26.73 26.87 1.0M
2025-03-21 26.52 26.62 26.36 26.54 1.3M
2025-03-20 26.63 26.84 26.60 26.71 1.0M
2025-03-19 26.61 26.88 26.54 26.77 1.2M
2025-03-18 26.62 26.68 26.48 26.57 1.4M
2025-03-17 26.29 26.76 26.29 26.67 1.6M
2025-03-14 26.06 26.38 26.00 26.34 1.7M
2025-03-13 26.07 26.21 25.83 25.90 1.9M
2025-03-12 26.29 26.30 25.92 26.06 6.4M
2025-03-11 26.50 26.53 26.08 26.20 2.4M
2025-03-10 26.64 26.94 26.36 26.55 2.0M
2025-03-07 26.62 26.97 26.57 26.92 1.8M
2025-03-06 26.73 26.86 26.55 26.69 2.2M
2025-03-05 26.70 27.04 26.62 26.95 2.4M
2025-03-04 27.16 27.18 26.70 26.74 3.2M
2025-03-03 27.62 27.73 27.15 27.31 1.8M
2025-02-28 27.24 27.56 27.11 27.54 1.4M
2025-02-27 27.24 27.47 27.16 27.16 1.4M
2025-02-26 27.37 27.46 27.19 27.24 1.6M
2025-02-25 27.35 27.46 27.21 27.34 1.5M
2025-02-24 27.29 27.43 27.25 27.29 1.0M
2025-02-21 27.52 27.53 27.18 27.24 1.5M
2025-02-20 27.52 27.54 27.34 27.50 1.2M
2025-02-19 27.47 27.64 27.43 27.60 1.1M
2025-02-18 27.32 27.51 27.29 27.51 1.7M
2025-02-14 27.41 27.50 27.29 27.30 1.3M
2025-02-13 27.24 27.39 27.16 27.36 1.1M
2025-02-12 27.04 27.19 27.01 27.12 2.3M
2025-02-11 27.11 27.29 27.08 27.27 0.8M
2025-02-10 27.20 27.20 27.06 27.17 1.0M
2025-02-07 27.32 27.33 27.08 27.11 1.0M
2025-02-06 27.37 27.38 27.13 27.27 1.3M
2025-02-05 27.12 27.26 27.00 27.23 0.9M
2025-02-04 27.00 27.09 26.94 27.05 1.1M
2025-02-03 26.75 27.14 26.66 27.03 1.5M
2025-01-31 27.31 27.38 27.10 27.11 1.1M
2025-01-30 27.22 27.40 27.16 27.30 1.0M
2025-01-29 27.12 27.28 27.05 27.09 1.1M
2025-01-28 27.31 27.31 27.07 27.12 1.0M
2025-01-27 27.05 27.31 27.05 27.31 1.8M
2025-01-24 27.21 27.27 27.15 27.21 1.3M
2025-01-23 27.06 27.25 27.03 27.25 1.3M
2025-01-22 27.25 27.25 27.06 27.07 1.4M
2025-01-21 26.98 27.21 26.98 27.21 1.6M
2025-01-17 26.82 26.93 26.78 26.88 1.0M
2025-01-16 26.46 26.73 26.45 26.70 1.0M
2025-01-15 26.53 26.58 26.41 26.49 1.4M
2025-01-14 26.08 26.19 25.96 26.18 1.1M
2025-01-13 25.67 25.96 25.67 25.95 1.6M
2025-01-10 25.97 26.03 25.73 25.77 1.8M
2025-01-08 26.07 26.16 25.90 26.13 1.1M
2025-01-07 26.22 26.32 26.03 26.10 1.4M
2025-01-06 26.26 26.40 26.09 26.12 1.3M
2025-01-03 26.08 26.23 25.96 26.19 1.3M
2025-01-02 26.16 26.25 25.87 25.99 1.6M