Schwab U.S. REIT ETF™ (SCHH)

SCHH
🏛️ 미국 →
21.40
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 52.65 53.08 52.56 52.69 0.8M
2021-12-30 52.46 52.81 52.43 52.58 0.7M
2021-12-29 52.13 52.51 51.87 52.40 1.3M
2021-12-28 51.80 52.07 51.65 52.04 1.1M
2021-12-27 50.99 51.83 50.90 51.83 0.5M
2021-12-23 51.14 51.21 50.65 50.93 0.6M
2021-12-22 50.64 51.05 50.62 51.04 0.7M
2021-12-21 50.42 50.79 50.32 50.55 1.1M
2021-12-20 49.90 50.17 49.46 50.01 1.4M
2021-12-17 50.30 50.94 50.30 50.42 0.6M
2021-12-16 50.58 50.84 50.15 50.41 0.7M
2021-12-15 49.89 50.52 49.76 50.45 1.0M
2021-12-14 50.33 50.43 49.49 49.83 1.3M
2021-12-13 49.75 50.60 49.66 50.41 0.7M
2021-12-10 49.96 50.06 49.66 49.85 0.5M
2021-12-09 50.35 50.42 49.71 49.76 0.4M
2021-12-08 50.15 50.56 50.00 50.45 0.8M
2021-12-07 50.09 50.57 49.93 50.45 0.9M
2021-12-06 49.24 50.11 49.21 49.71 0.7M
2021-12-03 49.17 49.31 48.49 48.89 0.7M
2021-12-02 47.95 49.38 47.95 49.06 0.9M
2021-12-01 48.93 49.52 47.67 47.67 1.2M
2021-11-30 49.12 49.24 48.42 48.42 0.9M
2021-11-29 49.37 49.82 49.01 49.45 0.9M
2021-11-26 49.59 49.64 48.75 48.99 0.7M
2021-11-24 49.75 50.46 49.65 50.37 0.5M
2021-11-23 49.47 49.91 49.29 49.75 0.8M
2021-11-22 49.67 49.80 49.27 49.41 0.6M
2021-11-19 49.94 49.94 49.40 49.57 0.6M
2021-11-18 49.89 49.98 49.69 49.88 0.5M
2021-11-17 49.51 49.92 48.85 49.84 0.7M
2021-11-16 49.99 50.00 49.48 49.63 0.6M
2021-11-15 49.60 49.95 49.45 49.95 0.6M
2021-11-12 49.78 49.81 49.41 49.57 0.6M
2021-11-11 49.57 49.66 49.24 49.61 0.7M
2021-11-10 49.49 49.87 49.49 49.52 0.7M
2021-11-09 49.69 49.80 49.55 49.68 1.3M
2021-11-08 49.83 49.85 49.29 49.61 0.6M
2021-11-05 49.82 50.27 49.62 49.71 0.8M
2021-11-04 49.92 50.09 49.20 49.40 0.7M
2021-11-03 49.71 50.08 49.54 49.96 0.9M
2021-11-02 49.48 49.81 49.20 49.64 1.0M
2021-11-01 49.02 49.37 48.40 49.28 1.3M
2021-10-29 49.32 49.48 48.74 48.91 1.0M
2021-10-27 49.41 49.42 48.83 48.83 0.9M
2021-10-26 49.14 49.39 49.05 49.22 0.6M
2021-10-25 48.98 49.20 48.62 49.04 0.7M
2021-10-22 48.75 49.12 48.75 48.92 0.6M
2021-10-21 48.64 48.73 48.51 48.70 0.6M
2021-10-20 47.98 48.68 47.98 48.68 0.7M
2021-10-19 48.05 48.16 47.85 47.91 0.5M
2021-10-18 47.51 48.02 47.50 47.88 0.5M
2021-10-15 48.05 48.18 47.52 47.76 0.5M
2021-10-14 47.45 47.81 47.22 47.78 0.9M
2021-10-13 46.88 47.22 46.53 47.21 0.7M
2021-10-12 46.36 47.07 46.23 46.89 0.5M
2021-10-11 46.13 46.44 45.92 46.28 0.5M
2021-10-08 46.60 46.60 46.11 46.16 0.4M
2021-10-07 46.73 47.14 46.52 46.60 0.5M
2021-10-06 45.79 46.53 45.33 46.50 1.3M
2021-10-05 46.43 46.46 45.82 45.97 1.0M
2021-10-04 46.20 46.49 46.03 46.33 1.5M
2021-10-01 45.94 46.59 45.68 46.26 1.7M
2021-09-30 46.63 46.63 45.68 45.68 1.3M
2021-09-29 46.32 46.66 46.29 46.45 1.1M
2021-09-28 46.16 46.34 45.79 46.11 1.3M
2021-09-27 47.00 47.39 46.34 46.36 0.6M
2021-09-24 47.47 47.65 46.95 47.05 0.6M
2021-09-23 47.84 48.02 47.59 47.59 0.7M
2021-09-22 47.64 48.02 47.42 47.76 0.8M
2021-09-21 47.70 48.11 47.54 47.55 0.9M
2021-09-20 47.29 47.80 46.96 47.52 1.0M
2021-09-17 48.05 48.33 47.71 47.76 0.8M
2021-09-16 48.08 48.44 47.85 48.22 0.4M
2021-09-15 48.12 48.40 47.86 48.15 0.6M
2021-09-14 48.34 48.41 47.78 48.05 2.0M
2021-09-13 48.20 48.51 47.96 48.15 1.4M
2021-09-10 48.53 48.66 47.78 47.78 0.6M
2021-09-09 49.32 49.32 48.49 48.50 0.6M
2021-09-08 49.13 49.69 49.03 49.54 0.6M
2021-09-07 49.77 49.79 48.87 49.26 0.5M
2021-09-03 49.72 49.89 49.28 49.83 0.4M
2021-09-02 49.66 49.84 49.27 49.84 0.6M
2021-09-01 48.91 49.60 48.89 49.56 0.8M
2021-08-31 48.43 48.84 48.29 48.80 0.7M
2021-08-30 48.09 48.56 47.95 48.55 0.4M
2021-08-27 47.74 48.21 47.71 48.07 0.5M
2021-08-26 47.58 47.72 47.38 47.58 0.4M
2021-08-25 47.59 47.84 47.39 47.54 0.4M
2021-08-24 47.93 47.93 47.38 47.57 0.4M
2021-08-23 48.02 48.17 47.71 47.82 0.4M
2021-08-20 47.65 48.15 47.35 47.96 0.4M
2021-08-19 47.30 47.77 47.17 47.70 0.7M
2021-08-18 47.85 47.86 47.44 47.48 0.8M
2021-08-17 47.71 47.92 47.50 47.92 0.5M
2021-08-16 47.88 48.18 47.78 47.93 0.3M
2021-08-13 47.72 47.95 47.60 47.95 0.4M
2021-08-12 47.63 47.65 47.42 47.65 0.6M
2021-08-11 47.40 47.58 47.22 47.51 0.6M
2021-08-10 47.79 47.79 47.18 47.22 0.4M
2021-08-09 47.90 47.91 47.62 47.72 0.4M
2021-08-06 48.11 48.29 47.89 47.98 0.3M
2021-08-05 47.78 48.04 47.60 48.04 0.3M
2021-08-04 47.74 47.85 47.33 47.52 0.6M
2021-08-03 47.83 47.86 47.42 47.77 0.4M
2021-08-02 47.96 48.37 47.60 47.68 1.5M
2021-07-30 47.80 48.41 47.75 47.76 0.4M
2021-07-29 47.87 48.16 47.67 47.73 0.3M
2021-07-28 48.02 48.11 47.61 47.76 0.4M
2021-07-27 47.66 48.07 47.47 47.97 0.5M
2021-07-26 47.65 47.82 47.36 47.69 0.5M
2021-07-23 47.45 47.75 47.32 47.71 0.4M
2021-07-22 47.58 47.58 47.09 47.30 0.4M
2021-07-21 47.86 48.04 47.63 47.72 0.5M
2021-07-20 46.93 47.94 46.93 47.77 0.7M
2021-07-19 47.20 47.20 46.35 46.71 0.7M
2021-07-16 47.77 47.93 47.54 47.59 0.4M
2021-07-15 47.43 47.63 47.37 47.54 0.4M
2021-07-14 47.11 47.62 47.00 47.49 0.5M
2021-07-13 47.64 47.67 46.95 47.06 0.4M
2021-07-12 47.26 47.80 47.24 47.76 0.6M
2021-07-09 46.79 47.34 46.69 47.33 0.4M
2021-07-08 46.30 46.75 46.21 46.57 0.4M
2021-07-07 46.52 46.84 46.28 46.67 0.5M
2021-07-06 46.19 46.60 45.82 46.55 0.9M
2021-07-02 46.16 46.32 45.96 46.16 0.7M
2021-07-01 45.81 46.33 45.63 45.97 1.2M
2021-06-30 46.04 46.30 45.74 45.79 0.4M
2021-06-29 46.15 46.41 46.01 46.03 0.7M
2021-06-28 46.45 46.45 45.75 46.13 0.5M
2021-06-25 45.97 46.33 45.89 46.29 0.4M
2021-06-24 46.18 46.19 45.72 45.95 0.4M
2021-06-23 46.22 46.33 46.05 46.06 0.5M
2021-06-22 46.62 46.65 46.33 46.40 0.5M
2021-06-21 45.92 46.74 45.72 46.63 0.6M
2021-06-18 46.22 46.44 45.68 45.71 1.0M
2021-06-17 46.38 46.53 46.17 46.47 0.9M
2021-06-16 46.97 47.11 46.43 46.45 0.9M
2021-06-15 47.33 47.33 46.83 46.84 0.5M
2021-06-14 47.14 47.33 47.04 47.33 0.4M
2021-06-11 47.37 47.37 46.91 47.14 0.7M
2021-06-10 46.99 47.46 46.87 47.36 0.6M
2021-06-09 47.00 47.16 46.92 46.95 0.7M
2021-06-08 46.73 46.99 46.64 46.86 0.5M
2021-06-07 46.08 46.72 46.00 46.57 0.4M
2021-06-04 46.10 46.17 45.79 46.00 0.5M
2021-06-03 45.99 46.11 45.74 45.94 0.5M
2021-06-02 45.73 46.14 45.53 46.12 0.6M
2021-06-01 44.92 45.55 44.81 45.54 0.7M
2021-05-28 44.72 44.89 44.58 44.77 0.4M
2021-05-27 44.71 44.77 44.41 44.46 0.4M
2021-05-26 44.45 44.82 44.36 44.60 0.4M
2021-05-25 44.44 44.55 44.19 44.41 0.4M
2021-05-24 44.02 44.53 43.98 44.34 0.4M
2021-05-21 44.00 44.06 43.73 43.83 0.6M
2021-05-20 43.37 44.01 43.26 43.90 0.5M
2021-05-19 43.25 43.40 42.78 43.39 0.4M
2021-05-18 43.51 43.82 43.24 43.58 0.5M
2021-05-17 43.48 43.62 43.32 43.54 0.5M
2021-05-14 43.19 43.63 43.15 43.52 0.3M
2021-05-13 42.53 43.28 42.53 43.02 0.5M
2021-05-12 43.47 43.51 42.40 42.43 0.6M
2021-05-11 43.78 43.78 43.17 43.54 0.6M
2021-05-10 44.23 44.60 44.09 44.09 0.5M
2021-05-07 43.55 44.10 43.55 44.09 0.4M
2021-05-06 43.26 43.56 43.16 43.53 0.5M
2021-05-05 43.94 43.94 43.09 43.24 0.8M
2021-05-04 44.27 44.41 43.76 43.99 0.5M
2021-05-03 44.57 44.58 44.20 44.29 0.5M
2021-04-30 44.14 44.49 44.02 44.39 0.5M
2021-04-29 44.14 44.43 43.92 44.24 0.5M
2021-04-28 44.03 44.13 43.85 43.90 0.4M
2021-04-27 44.08 44.10 43.83 43.99 0.5M
2021-04-26 44.05 44.22 43.86 43.97 0.4M
2021-04-23 43.76 43.94 43.59 43.86 0.5M
2021-04-22 43.84 44.03 43.53 43.64 0.3M
2021-04-21 43.62 43.92 43.48 43.84 0.4M
2021-04-20 43.07 43.65 43.05 43.59 0.4M
2021-04-19 43.08 43.19 42.80 43.19 0.6M
2021-04-16 43.07 43.21 42.92 43.07 0.4M
2021-04-15 42.48 42.95 42.39 42.95 0.4M
2021-04-14 42.49 42.70 42.16 42.20 0.4M
2021-04-13 42.15 42.51 42.07 42.49 0.6M
2021-04-12 42.05 42.21 41.72 42.18 0.4M
2021-04-09 42.09 42.18 41.86 41.99 0.3M
2021-04-08 42.22 42.37 41.99 42.04 0.3M
2021-04-07 42.19 42.34 41.83 42.21 0.4M
2021-04-06 41.98 42.18 41.83 42.18 1.1M
2021-04-05 42.03 42.09 41.62 41.98 0.9M
2021-04-01 41.36 41.87 41.16 41.84 0.6M
2021-03-31 41.33 41.57 40.96 41.09 0.5M
2021-03-30 41.41 41.50 41.24 41.39 0.5M
2021-03-29 41.50 41.61 40.98 41.41 0.4M
2021-03-26 40.88 41.57 40.81 41.57 0.4M
2021-03-25 40.23 40.78 39.80 40.70 0.6M
2021-03-24 40.50 40.86 40.30 40.30 0.4M
2021-03-23 40.53 40.85 40.33 40.51 0.4M
2021-03-22 40.22 40.63 40.10 40.55 0.7M
2021-03-19 40.87 40.94 40.24 40.24 0.5M
2021-03-18 41.04 41.08 40.64 40.83 0.4M
2021-03-17 41.03 41.21 40.72 41.17 0.4M
2021-03-16 41.32 41.39 40.96 41.17 0.4M
2021-03-15 40.76 41.42 40.59 41.30 0.9M
2021-03-12 39.95 40.71 39.89 40.71 0.5M
2021-03-11 39.81 40.23 39.60 39.99 0.6M
2021-03-10 39.31 39.82 39.18 39.59 0.5M
2021-03-09 39.11 39.49 39.11 39.20 0.5M
2021-03-08 38.76 39.35 38.47 38.95 0.4M
2021-03-05 38.44 38.70 37.54 38.59 0.5M
2021-03-04 38.58 38.87 37.73 38.18 0.6M
2021-03-03 38.72 38.88 38.46 38.49 0.5M
2021-03-02 39.05 39.06 38.47 38.75 0.7M
2021-03-01 39.37 39.79 39.06 39.06 0.9M
2021-02-26 39.79 39.79 38.96 38.96 0.5M
2021-02-25 40.28 40.60 39.37 39.63 0.5M
2021-02-24 40.04 40.42 39.85 40.34 0.4M
2021-02-23 39.82 40.11 39.72 40.01 0.5M
2021-02-22 39.39 39.90 39.28 39.78 0.9M
2021-02-19 39.45 39.71 39.31 39.47 0.4M
2021-02-18 39.30 39.45 39.20 39.27 0.5M
2021-02-17 39.43 39.49 39.18 39.44 0.5M
2021-02-16 39.89 39.89 39.25 39.46 0.4M
2021-02-12 39.67 39.82 39.45 39.80 0.3M
2021-02-11 39.79 40.00 39.54 39.75 0.4M
2021-02-10 39.65 40.06 39.56 39.76 0.5M
2021-02-09 39.41 39.58 39.25 39.52 0.4M
2021-02-08 39.24 39.36 39.02 39.36 0.4M
2021-02-05 39.19 39.26 39.05 39.21 0.4M
2021-02-04 38.83 39.28 38.74 39.05 0.4M
2021-02-03 38.86 38.93 38.29 38.84 0.5M
2021-02-02 38.97 39.08 38.64 38.93 0.6M
2021-02-01 38.11 38.75 37.65 38.71 0.6M
2021-01-29 38.09 38.46 37.68 37.91 0.5M
2021-01-28 38.14 38.74 38.00 38.32 0.6M
2021-01-27 38.51 38.89 37.93 38.14 0.5M
2021-01-26 38.51 38.88 38.50 38.79 0.5M
2021-01-25 38.14 38.75 37.94 38.46 0.9M
2021-01-22 37.92 38.24 37.81 38.19 0.5M
2021-01-21 38.16 38.16 37.77 38.10 0.7M
2021-01-20 37.59 38.44 37.50 38.29 0.6M
2021-01-19 37.90 37.94 37.43 37.58 0.7M
2021-01-15 37.20 37.82 37.05 37.71 0.4M
2021-01-14 37.17 37.50 37.02 37.29 0.6M
2021-01-13 36.54 37.11 36.54 37.07 0.5M
2021-01-12 36.46 36.58 36.16 36.55 0.6M
2021-01-11 36.81 36.99 36.36 36.50 0.6M
2021-01-08 36.76 37.12 36.73 37.04 0.7M
2021-01-07 36.82 36.90 36.46 36.70 0.6M
2021-01-06 36.72 37.00 36.48 36.76 0.8M
2021-01-05 36.72 37.02 36.68 36.73 0.6M
2021-01-04 38.04 38.09 36.68 36.71 0.7M