Schwab U.S. Small-Cap ETF™ (SCHA)

SCHA
🏛️ 미국 →
27.86
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 40.23 40.57 40.08 40.51 1.2M
2022-12-29 39.89 40.69 39.82 40.60 1.2M
2022-12-28 40.25 40.47 39.59 39.61 1.1M
2022-12-27 40.50 40.53 40.11 40.28 1.2M
2022-12-23 40.23 40.47 39.98 40.47 1.1M
2022-12-22 40.47 40.47 39.59 40.28 1.1M
2022-12-21 40.48 40.96 40.44 40.80 0.9M
2022-12-20 39.84 40.35 39.73 40.13 1.4M
2022-12-19 40.54 40.54 39.78 39.93 1.2M
2022-12-16 40.31 40.66 40.12 40.50 1.6M
2022-12-15 41.35 41.44 40.73 40.85 1.5M
2022-12-14 42.10 42.44 41.54 41.88 1.2M
2022-12-13 43.07 43.25 41.81 42.09 2.0M
2022-12-12 41.31 41.82 41.13 41.78 0.9M
2022-12-09 41.50 41.73 41.23 41.25 0.9M
2022-12-08 41.64 42.07 41.40 41.70 0.9M
2022-12-07 41.43 41.80 41.30 41.40 1.1M
2022-12-06 42.35 42.37 41.43 41.73 0.8M
2022-12-05 43.33 43.33 42.19 42.34 1.1M
2022-12-02 42.74 43.70 42.74 43.54 1.1M
2022-12-01 43.48 43.75 43.09 43.29 1.2M
2022-11-30 42.29 43.36 41.85 43.36 1.1M
2022-11-29 42.09 42.47 42.09 42.22 1.1M
2022-11-28 42.57 42.74 41.96 42.09 0.8M
2022-11-25 42.77 43.06 42.75 42.93 0.4M
2022-11-23 42.58 42.93 42.47 42.80 0.6M
2022-11-22 42.33 42.69 42.11 42.65 0.6M
2022-11-21 42.08 42.19 41.85 42.10 1.3M
2022-11-18 42.60 42.69 42.04 42.31 1.2M
2022-11-17 41.83 42.16 41.60 42.12 0.7M
2022-11-16 42.99 42.99 42.34 42.45 1.3M
2022-11-15 43.35 43.70 42.92 43.26 1.3M
2022-11-14 42.86 43.28 42.59 42.61 0.9M
2022-11-11 42.77 43.41 42.65 43.10 0.8M
2022-11-10 41.72 42.65 41.53 42.65 1.0M
2022-11-09 40.79 40.96 40.02 40.08 1.3M
2022-11-08 41.27 41.70 40.67 41.16 0.9M
2022-11-07 41.06 41.27 40.65 41.10 0.9M
2022-11-04 41.01 41.18 40.16 40.85 1.0M
2022-11-03 40.10 40.70 39.76 40.38 0.8M
2022-11-02 41.81 42.23 40.59 40.61 0.9M
2022-11-01 42.34 42.40 41.79 41.95 1.5M
2022-10-31 41.65 42.08 41.50 41.84 2.4M
2022-10-28 41.08 41.91 40.86 41.88 1.1M
2022-10-27 41.27 41.61 40.93 40.96 1.4M
2022-10-26 40.95 41.68 40.85 40.95 1.1M
2022-10-25 39.79 40.96 39.76 40.82 1.0M
2022-10-24 39.73 39.86 39.25 39.76 1.1M
2022-10-21 38.90 39.66 38.51 39.56 1.0M
2022-10-20 39.26 39.79 38.64 38.78 1.0M
2022-10-19 39.60 39.77 38.83 39.25 0.9M
2022-10-18 40.25 40.59 39.62 39.97 0.8M
2022-10-17 39.00 39.55 39.00 39.44 1.0M
2022-10-14 39.57 39.82 38.23 38.25 1.2M
2022-10-13 37.61 39.44 37.25 39.27 1.1M
2022-10-12 38.49 38.62 38.00 38.37 0.9M
2022-10-11 38.32 39.02 37.84 38.51 1.1M
2022-10-10 38.89 38.94 38.22 38.49 1.1M
2022-10-07 39.50 39.52 38.56 38.75 0.7M
2022-10-06 39.93 40.43 39.69 39.87 1.1M
2022-10-05 39.80 40.29 39.38 40.12 0.9M
2022-10-04 39.53 40.40 39.53 40.40 1.5M
2022-10-03 38.28 39.02 37.85 38.79 1.1M
2022-09-30 37.94 38.76 37.75 37.80 11.0M
2022-09-29 38.44 38.47 37.54 38.06 3.4M
2022-09-28 38.00 39.14 37.88 38.89 1.7M
2022-09-27 38.12 38.44 37.42 37.77 1.6M
2022-09-26 38.08 38.71 37.55 37.65 1.6M
2022-09-23 38.66 38.67 37.72 38.26 2.8M
2022-09-22 40.08 40.13 39.04 39.17 2.0M
2022-09-21 40.98 41.39 40.11 40.11 0.9M
2022-09-20 41.13 41.13 40.55 40.81 0.7M
2022-09-19 40.68 41.52 40.68 41.46 0.9M
2022-09-16 41.22 41.24 40.67 41.09 1.2M
2022-09-15 41.85 42.44 41.59 41.78 0.6M
2022-09-14 42.09 42.15 41.56 42.10 0.6M
2022-09-13 42.55 42.74 41.79 41.96 0.7M
2022-09-12 43.37 43.72 43.27 43.61 0.6M
2022-09-09 42.64 43.19 42.62 43.12 0.7M
2022-09-08 41.55 42.28 41.36 42.25 0.5M
2022-09-07 40.93 41.95 40.92 41.89 0.8M
2022-09-06 41.57 41.59 40.78 41.00 0.7M
2022-09-02 42.20 42.25 41.17 41.35 1.4M
2022-09-01 41.79 41.79 41.06 41.66 1.1M
2022-08-31 42.45 42.58 42.04 42.10 0.6M
2022-08-30 43.12 43.13 42.15 42.35 0.5M
2022-08-29 42.95 43.35 42.80 42.94 0.6M
2022-08-26 44.74 44.78 43.30 43.33 0.7M
2022-08-25 44.32 44.78 44.21 44.78 0.4M
2022-08-24 43.79 44.26 43.63 44.06 0.5M
2022-08-23 43.84 44.23 43.69 43.78 1.1M
2022-08-22 44.03 44.04 43.58 43.68 0.7M
2022-08-19 45.08 45.13 44.47 44.61 0.8M
2022-08-18 45.23 45.59 45.10 45.53 0.8M
2022-08-17 45.40 45.49 44.87 45.17 0.7M
2022-08-16 45.69 46.09 45.46 45.90 0.8M
2022-08-15 45.32 45.80 45.19 45.76 0.9M
2022-08-12 45.06 45.69 44.89 45.69 0.7M
2022-08-11 45.06 45.50 44.78 44.86 1.0M
2022-08-10 44.20 44.71 44.15 44.65 0.7M
2022-08-09 43.90 43.90 43.27 43.46 0.7M
2022-08-08 43.92 44.47 43.90 44.04 1.2M
2022-08-05 42.90 43.70 42.81 43.64 1.3M
2022-08-04 43.50 43.52 43.22 43.37 0.6M
2022-08-03 43.19 43.59 43.05 43.49 1.2M
2022-08-02 42.91 43.35 42.70 42.93 0.8M
2022-08-01 42.82 43.27 42.50 43.08 0.9M
2022-07-29 42.80 43.18 42.54 43.06 1.6M
2022-07-28 42.31 42.73 41.73 42.71 0.8M
2022-07-27 41.51 42.26 41.37 42.08 0.7M
2022-07-26 41.38 41.41 41.09 41.19 0.7M
2022-07-25 41.43 41.59 41.08 41.53 0.8M
2022-07-22 41.90 42.11 41.02 41.28 1.0M
2022-07-21 41.40 41.85 41.06 41.85 0.8M
2022-07-20 41.00 41.70 40.94 41.64 1.4M
2022-07-19 40.17 41.05 40.05 40.99 0.7M
2022-07-18 40.14 40.43 39.54 39.66 1.3M
2022-07-15 39.38 39.73 38.87 39.71 1.0M
2022-07-14 38.70 38.98 38.34 38.89 6.3M
2022-07-13 38.85 39.55 38.75 39.33 9.8M
2022-07-12 39.42 39.83 39.18 39.39 1.8M
2022-07-11 39.97 40.09 39.45 39.54 1.3M
2022-07-08 40.20 40.53 39.84 40.24 1.7M
2022-07-07 39.67 40.36 39.67 40.27 1.1M
2022-07-06 39.56 39.86 38.95 39.33 0.8M
2022-07-05 38.80 39.69 38.36 39.66 1.0M
2022-07-01 38.87 39.54 38.59 39.48 1.1M
2022-06-30 38.75 39.47 38.42 38.99 1.3M
2022-06-29 39.80 39.80 39.01 39.37 1.2M
2022-06-28 40.73 41.01 39.73 39.78 1.7M
2022-06-27 40.47 40.70 40.08 40.41 1.8M
2022-06-24 39.39 40.33 39.27 40.32 2.2M
2022-06-23 38.73 39.13 38.37 39.06 1.5M
2022-06-22 38.17 38.95 38.09 38.62 1.5M
2022-06-21 38.82 39.33 38.64 38.88 2.1M
2022-06-17 38.06 38.67 37.81 38.26 2.9M
2022-06-16 38.84 38.95 37.64 37.88 2.8M
2022-06-15 39.59 40.26 39.05 39.76 1.1M
2022-06-14 39.49 39.62 38.79 39.21 2.2M
2022-06-13 40.21 40.47 39.16 39.31 3.6M
2022-06-10 41.88 42.06 41.20 41.37 3.5M
2022-06-09 43.39 43.44 42.59 42.61 0.9M
2022-06-08 43.99 44.17 43.38 43.56 0.6M
2022-06-07 43.28 44.22 43.24 44.20 1.0M
2022-06-06 43.88 43.93 43.42 43.62 1.1M
2022-06-03 43.47 43.63 43.18 43.44 0.9M
2022-06-02 42.87 43.83 42.78 43.80 1.0M
2022-06-01 43.26 43.46 42.23 42.82 1.2M
2022-05-31 43.43 43.46 42.79 43.05 1.3M
2022-05-27 42.75 43.58 42.64 43.58 1.2M
2022-05-26 41.77 42.72 41.69 42.50 1.9M
2022-05-25 40.57 41.79 40.53 41.56 1.4M
2022-05-24 41.06 41.10 40.06 40.77 1.4M
2022-05-23 41.36 41.61 40.79 41.44 1.2M
2022-05-20 41.51 41.58 39.97 40.97 1.5M
2022-05-19 40.73 41.60 40.69 41.09 2.0M
2022-05-18 42.02 42.21 40.79 41.05 3.1M
2022-05-17 41.96 42.57 41.66 42.54 2.3M
2022-05-16 41.38 41.71 41.03 41.27 1.5M
2022-05-13 40.70 41.81 40.70 41.53 2.9M
2022-05-12 39.48 40.53 39.29 40.21 5.7M
2022-05-11 40.60 41.38 39.62 39.67 1.4M
2022-05-10 41.22 41.56 39.74 40.59 2.0M
2022-05-09 41.83 42.03 40.50 40.70 3.3M
2022-05-06 43.09 43.11 42.03 42.51 3.5M
2022-05-05 44.57 44.58 42.76 43.25 2.1M
2022-05-04 44.01 45.10 43.24 45.04 1.1M
2022-05-03 43.49 44.10 43.29 43.89 1.3M
2022-05-02 43.13 43.71 42.50 43.53 3.3M
2022-04-29 44.14 44.64 43.00 43.08 4.7M
2022-04-28 44.04 44.58 43.05 44.36 7.6M
2022-04-27 43.75 44.13 43.31 43.53 8.3M
2022-04-26 44.73 44.78 43.62 43.65 4.6M
2022-04-25 44.38 45.12 43.91 45.08 2.6M
2022-04-22 45.74 45.77 44.65 44.73 1.5M
2022-04-21 47.43 47.50 45.75 45.91 0.9M
2022-04-20 47.05 47.32 46.87 46.98 1.3M
2022-04-19 45.87 46.91 45.87 46.79 0.8M
2022-04-18 46.02 46.09 45.60 45.82 1.2M
2022-04-14 46.60 46.85 46.09 46.11 0.7M
2022-04-13 45.75 46.61 45.75 46.52 0.7M
2022-04-12 46.02 46.61 45.48 45.64 0.9M
2022-04-11 45.57 46.12 45.44 45.51 0.9M
2022-04-08 46.01 46.31 45.62 45.76 2.1M
2022-04-07 46.22 46.41 45.36 46.06 1.3M
2022-04-06 46.52 46.59 45.88 46.22 1.4M
2022-04-05 47.94 48.21 46.80 46.92 1.2M
2022-04-04 47.94 48.02 47.55 48.01 0.8M
2022-04-01 47.64 47.94 47.35 47.86 0.7M
2022-03-31 47.99 48.27 47.36 47.36 0.5M
2022-03-30 48.75 48.83 47.78 48.04 0.9M
2022-03-29 48.03 48.99 48.03 48.83 1.0M
2022-03-28 47.61 47.63 46.98 47.62 0.6M
2022-03-25 47.62 47.76 47.24 47.67 1.0M
2022-03-24 47.38 47.60 46.94 47.60 0.5M
2022-03-23 47.65 47.81 47.07 47.10 0.6M
2022-03-22 47.78 48.30 47.69 47.99 1.0M
2022-03-21 47.90 48.11 47.22 47.55 1.1M
2022-03-18 47.21 47.96 47.08 47.90 1.5M
2022-03-17 46.50 47.41 46.39 47.40 0.5M
2022-03-16 45.75 46.71 45.40 46.71 0.9M
2022-03-15 44.52 45.24 44.52 45.19 1.4M
2022-03-14 45.52 45.52 44.31 44.51 1.9M
2022-03-11 46.25 46.43 45.30 45.35 0.6M
2022-03-10 90.86 92.09 90.55 91.97 0.3M
2022-03-09 91.26 92.51 91.15 92.05 0.4M
2022-03-08 89.26 91.58 88.73 89.54 0.7M
2022-03-07 91.77 91.98 88.96 89.01 0.5M
2022-03-04 92.62 92.71 90.90 91.63 0.4M
2022-03-03 94.94 94.94 92.76 93.34 0.4M
2022-03-02 92.95 94.92 92.72 94.54 0.4M
2022-03-01 93.88 94.28 91.60 92.31 0.5M
2022-02-28 92.87 94.58 92.87 94.11 0.5M
2022-02-25 91.84 93.75 91.09 93.75 1.1M
2022-02-24 87.11 91.72 87.01 91.50 1.9M
2022-02-23 91.92 92.18 89.31 89.45 0.7M
2022-02-22 92.12 93.03 90.74 91.31 0.8M
2022-02-18 93.30 94.14 92.28 92.65 0.5M
2022-02-17 95.00 95.17 93.25 93.47 0.5M
2022-02-16 95.37 96.29 95.00 95.85 0.3M
2022-02-15 94.21 95.92 94.21 95.79 0.3M
2022-02-14 93.79 94.56 92.73 93.25 0.6M
2022-02-11 95.04 95.87 92.94 93.55 0.9M
2022-02-10 94.79 97.25 94.21 94.84 0.4M
2022-02-09 95.19 96.15 95.00 96.14 0.5M
2022-02-08 92.75 94.47 92.71 94.36 0.8M
2022-02-07 92.53 93.49 92.17 92.73 0.5M
2022-02-04 91.84 93.05 90.77 92.38 0.6M
2022-02-03 92.52 93.36 91.62 91.86 0.4M
2022-02-02 94.55 94.67 92.71 93.58 0.7M
2022-02-01 93.62 94.41 91.96 94.31 0.6M
2022-01-31 90.30 93.27 90.04 93.27 0.9M
2022-01-28 89.05 90.58 87.41 90.53 1.2M
2022-01-27 91.50 92.49 88.48 88.84 0.9M
2022-01-26 93.25 94.05 89.89 90.85 0.5M
2022-01-25 92.00 93.19 90.11 91.87 0.9M
2022-01-24 90.01 93.61 88.52 93.49 1.9M
2022-01-21 92.71 93.98 91.40 91.44 1.9M
2022-01-20 95.40 96.97 93.07 93.23 0.8M
2022-01-19 96.85 97.10 94.81 94.88 1.0M
2022-01-18 98.23 98.45 96.16 96.37 0.7M
2022-01-14 98.42 99.15 97.47 99.15 0.8M
2022-01-13 100.29 100.93 98.91 99.21 0.4M
2022-01-12 101.03 101.38 99.40 99.99 0.4M
2022-01-11 99.62 100.64 98.58 100.61 0.3M
2022-01-10 99.22 99.43 97.48 99.43 0.7M
2022-01-07 100.88 101.52 99.64 99.74 0.8M
2022-01-06 100.66 101.50 99.47 100.82 0.7M
2022-01-05 103.45 103.80 100.20 100.27 0.4M
2022-01-04 103.79 104.22 102.73 103.39 0.3M
2022-01-03 103.00 103.92 102.29 103.46 0.6M