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
2023-12-29 47.86 47.94 47.24 47.24 1.5M
2023-12-28 47.82 48.13 47.76 47.91 1.0M
2023-12-27 48.03 48.17 47.76 48.02 1.1M
2023-12-26 47.51 48.02 47.42 47.91 0.9M
2023-12-22 47.19 47.63 47.08 47.37 1.6M
2023-12-21 46.71 47.01 46.49 47.01 1.1M
2023-12-20 47.04 47.48 46.19 46.20 1.3M
2023-12-19 46.55 47.18 46.49 47.13 1.3M
2023-12-18 46.42 46.55 46.14 46.27 1.2M
2023-12-15 46.81 46.85 46.01 46.24 1.6M
2023-12-14 46.17 46.90 46.16 46.66 1.8M
2023-12-13 44.02 45.47 43.73 45.47 1.3M
2023-12-12 44.01 44.17 43.69 44.02 1.1M
2023-12-11 43.89 44.12 43.79 44.06 1.3M
2023-12-08 43.55 44.13 43.51 43.96 1.7M
2023-12-07 43.37 43.68 43.18 43.68 0.9M
2023-12-06 43.68 44.18 43.29 43.33 1.2M
2023-12-05 43.99 43.99 43.51 43.59 1.2M
2023-12-04 43.55 44.22 43.53 44.22 1.2M
2023-12-01 42.41 43.77 42.21 43.75 1.5M
2023-11-30 42.50 42.67 42.26 42.45 1.0M
2023-11-29 42.35 42.88 42.24 42.29 0.6M
2023-11-28 42.13 42.28 41.83 42.03 0.6M
2023-11-27 42.09 42.25 41.84 42.18 0.8M
2023-11-24 42.03 42.35 41.94 42.30 0.4M
2023-11-22 42.00 42.23 41.86 42.03 1.0M
2023-11-21 41.98 42.06 41.72 41.74 0.9M
2023-11-20 42.04 42.28 41.81 42.21 0.9M
2023-11-17 41.74 42.03 41.72 41.99 1.1M
2023-11-16 41.90 42.01 41.29 41.49 0.9M
2023-11-15 41.88 42.69 41.88 42.09 1.3M
2023-11-14 40.94 41.91 40.94 41.87 1.0M
2023-11-13 39.64 39.98 39.52 39.86 1.0M
2023-11-10 39.62 39.93 39.31 39.83 1.1M
2023-11-09 40.27 40.27 39.36 39.45 1.2M
2023-11-08 40.40 40.48 39.91 40.00 0.9M
2023-11-07 40.32 40.58 40.13 40.42 0.7M
2023-11-06 41.00 41.00 40.26 40.47 0.8M
2023-11-03 40.52 41.21 40.52 40.95 1.1M
2023-11-02 39.40 39.93 39.35 39.89 1.2M
2023-11-01 38.74 38.94 38.40 38.93 1.2M
2023-10-31 38.46 38.84 38.35 38.76 2.7M
2023-10-30 38.49 38.73 38.09 38.41 1.7M
2023-10-27 38.72 38.76 38.05 38.13 1.4M
2023-10-26 38.58 38.95 38.42 38.63 1.3M
2023-10-25 38.87 38.91 38.42 38.49 2.3M
2023-10-24 39.16 39.45 38.94 39.15 0.9M
2023-10-23 39.00 39.38 38.76 38.86 1.4M
2023-10-20 39.70 39.72 39.20 39.23 1.2M
2023-10-19 40.19 40.50 39.61 39.70 1.0M
2023-10-18 40.84 40.84 40.22 40.26 0.7M
2023-10-17 40.40 41.49 40.40 41.16 1.0M
2023-10-16 40.31 40.77 40.21 40.69 0.7M
2023-10-13 40.44 40.50 39.86 40.02 0.7M
2023-10-12 41.23 41.29 40.08 40.30 0.6M
2023-10-11 41.25 41.52 40.90 41.21 1.6M
2023-10-10 40.83 41.46 40.83 41.19 0.6M
2023-10-09 40.26 40.89 40.23 40.75 0.7M
2023-10-06 39.96 40.76 39.77 40.54 1.0M
2023-10-05 40.13 40.31 39.87 40.21 0.9M
2023-10-04 40.15 40.27 39.70 40.18 1.1M
2023-10-03 40.57 40.68 39.94 40.11 1.0M
2023-10-02 41.34 41.40 40.62 40.83 1.1M
2023-09-29 41.89 41.97 41.32 41.42 0.8M
2023-09-28 41.20 41.77 41.17 41.58 1.6M
2023-09-27 41.13 41.39 40.83 41.17 0.8M
2023-09-26 41.14 41.44 40.82 40.85 1.0M
2023-09-25 41.04 41.48 41.00 41.40 0.7M
2023-09-22 41.49 41.64 41.22 41.25 0.9M
2023-09-21 41.77 41.79 41.34 41.38 0.9M
2023-09-20 42.62 42.84 42.06 42.07 0.6M
2023-09-19 42.75 42.94 42.44 42.59 0.5M
2023-09-18 42.97 42.99 42.72 42.73 0.6M
2023-09-15 43.28 43.31 42.80 42.99 0.6M
2023-09-14 43.17 43.49 43.11 43.41 0.7M
2023-09-13 43.17 43.25 42.71 42.83 0.4M
2023-09-12 43.10 43.39 43.04 43.12 0.6M
2023-09-11 43.41 43.47 43.13 43.17 0.5M
2023-09-08 43.26 43.30 43.02 43.13 0.6M
2023-09-07 43.37 43.40 43.03 43.22 0.4M
2023-09-06 43.78 44.03 43.37 43.63 0.8M
2023-09-05 44.49 44.53 43.75 43.76 0.8M
2023-09-01 44.58 44.86 44.50 44.72 0.4M
2023-08-31 44.36 44.51 44.21 44.22 0.6M
2023-08-30 44.04 44.39 43.93 44.26 0.4M
2023-08-29 43.43 44.09 43.25 44.08 0.5M
2023-08-28 43.28 43.69 43.28 43.46 0.5M
2023-08-25 43.11 43.30 42.59 43.10 1.3M
2023-08-24 43.39 43.62 42.90 42.93 0.6M
2023-08-23 43.00 43.48 42.90 43.44 0.5M
2023-08-22 43.26 43.35 42.85 42.99 0.5M
2023-08-21 43.20 43.31 42.83 43.14 0.4M
2023-08-18 42.63 43.27 42.55 43.17 0.6M
2023-08-17 43.60 43.64 42.93 42.93 0.6M
2023-08-16 43.89 44.13 43.45 43.45 0.9M
2023-08-15 44.26 44.28 43.95 43.99 0.5M
2023-08-14 44.39 44.57 44.11 44.57 0.6M
2023-08-11 44.35 44.73 44.30 44.56 0.4M
2023-08-10 44.83 45.21 44.32 44.52 0.7M
2023-08-09 44.97 44.97 44.48 44.61 0.5M
2023-08-08 44.76 44.96 44.38 44.93 0.7M
2023-08-07 45.27 45.37 44.92 45.25 0.4M
2023-08-04 45.25 45.63 45.04 45.14 1.0M
2023-08-03 45.17 45.42 44.88 45.21 0.5M
2023-08-02 45.49 45.55 45.11 45.34 0.8M
2023-08-01 45.88 45.96 45.53 45.91 0.5M
2023-07-31 45.82 46.12 45.82 46.10 0.8M
2023-07-28 45.54 45.76 45.49 45.69 0.5M
2023-07-27 46.06 46.06 44.98 45.10 0.6M
2023-07-26 45.43 45.86 45.37 45.73 0.5M
2023-07-25 45.32 45.69 45.30 45.45 0.5M
2023-07-24 45.33 45.67 45.23 45.42 0.5M
2023-07-21 45.78 45.78 45.26 45.32 0.9M
2023-07-20 45.87 45.87 45.31 45.50 1.0M
2023-07-19 45.87 46.04 45.67 45.89 0.8M
2023-07-18 45.21 45.78 45.21 45.72 0.5M
2023-07-17 44.80 45.36 44.70 45.21 0.5M
2023-07-14 45.35 45.35 44.61 44.88 1.4M
2023-07-13 45.18 45.36 44.97 45.31 0.7M
2023-07-12 45.17 45.23 44.86 45.02 0.7M
2023-07-11 44.25 44.62 44.09 44.56 0.7M
2023-07-10 43.35 44.10 43.29 44.10 0.6M
2023-07-07 43.00 43.79 43.00 43.42 0.6M
2023-07-06 43.09 43.09 42.48 42.95 0.6M
2023-07-05 43.89 43.89 43.47 43.56 0.5M
2023-07-03 43.80 44.16 43.80 44.03 0.5M
2023-06-30 44.02 44.05 43.73 43.80 1.1M
2023-06-29 43.16 43.68 43.16 43.62 0.5M
2023-06-28 42.85 43.13 42.67 43.11 0.6M
2023-06-27 42.38 43.04 42.21 42.95 0.9M
2023-06-26 42.16 42.62 42.07 42.25 1.3M
2023-06-23 42.23 42.47 42.01 42.09 0.7M
2023-06-22 42.89 42.89 42.50 42.71 0.4M
2023-06-21 42.93 43.23 42.76 43.00 0.6M
2023-06-20 43.37 43.37 42.99 43.26 0.8M
2023-06-16 43.93 44.01 43.29 43.50 1.0M
2023-06-15 43.23 43.81 43.19 43.80 0.9M
2023-06-14 43.91 44.08 43.10 43.40 0.7M
2023-06-13 43.51 43.98 43.43 43.82 0.7M
2023-06-12 43.15 43.43 42.89 43.28 0.7M
2023-06-09 43.37 43.39 42.94 43.06 0.6M
2023-06-08 43.39 43.50 42.98 43.36 0.6M
2023-06-07 43.02 43.60 43.02 43.50 0.7M
2023-06-06 41.68 42.92 41.66 42.81 1.0M
2023-06-05 42.15 42.15 41.51 41.76 0.7M
2023-06-02 41.40 42.30 41.33 42.27 1.3M
2023-06-01 40.53 41.01 40.30 40.89 0.9M
2023-05-31 40.73 40.95 40.17 40.48 0.5M
2023-05-30 41.21 41.36 40.76 40.94 0.5M
2023-05-26 40.62 41.09 40.55 41.01 0.5M
2023-05-25 40.78 40.85 40.22 40.55 1.0M
2023-05-24 41.00 41.05 40.60 40.80 0.5M
2023-05-23 41.43 41.92 41.22 41.22 0.7M
2023-05-22 41.16 41.68 41.05 41.52 0.6M
2023-05-19 41.56 41.60 40.89 41.04 0.6M
2023-05-18 40.96 41.45 40.86 41.38 0.6M
2023-05-17 40.47 41.13 40.23 41.06 0.7M
2023-05-16 40.60 40.63 40.21 40.22 0.6M
2023-05-15 40.50 41.03 40.40 40.87 0.7M
2023-05-12 40.60 40.64 40.11 40.37 0.6M
2023-05-11 40.55 40.62 40.25 40.45 0.6M
2023-05-10 41.15 41.15 40.38 40.78 0.7M
2023-05-09 40.53 40.80 40.36 40.62 0.6M
2023-05-08 41.05 41.10 40.57 40.78 0.6M
2023-05-05 40.55 40.98 40.52 40.86 1.0M
2023-05-04 40.19 40.20 39.57 39.91 1.1M
2023-05-03 40.52 41.19 40.41 40.43 0.8M
2023-05-02 41.00 41.00 39.93 40.38 0.8M
2023-05-01 41.11 41.60 41.01 41.19 0.6M
2023-04-28 40.73 41.28 40.68 41.18 0.8M
2023-04-27 40.37 40.83 40.16 40.79 0.6M
2023-04-26 40.55 40.69 40.15 40.25 0.7M
2023-04-25 41.25 41.25 40.61 40.61 0.6M
2023-04-24 41.58 41.81 41.38 41.59 0.5M
2023-04-21 41.64 41.77 41.29 41.65 1.0M
2023-04-20 41.52 41.84 41.44 41.61 0.9M
2023-04-19 41.54 41.93 41.46 41.86 1.0M
2023-04-18 42.05 42.08 41.53 41.73 0.5M
2023-04-17 41.51 41.89 41.49 41.88 0.8M
2023-04-14 41.79 42.01 41.16 41.42 0.6M
2023-04-13 41.48 41.85 41.32 41.77 0.5M
2023-04-12 41.99 41.99 41.23 41.30 0.7M
2023-04-11 41.40 41.76 41.34 41.56 1.2M
2023-04-10 40.65 41.26 40.62 41.26 0.8M
2023-04-06 40.75 40.92 40.53 40.82 0.8M
2023-04-05 40.99 41.06 40.52 40.77 0.9M
2023-04-04 41.98 41.98 40.95 41.18 0.6M
2023-04-03 42.00 42.15 41.47 41.91 1.3M
2023-03-31 41.43 41.93 41.37 41.93 1.1M
2023-03-30 41.40 41.52 40.95 41.11 0.8M
2023-03-29 40.95 41.09 40.67 41.05 4.7M
2023-03-28 40.46 40.74 40.31 40.56 0.7M
2023-03-27 40.63 40.76 40.24 40.55 2.3M
2023-03-24 39.56 40.16 39.17 40.14 1.0M
2023-03-23 40.36 40.78 39.48 39.82 0.8M
2023-03-22 41.19 41.29 40.02 40.02 0.7M
2023-03-21 41.21 41.56 41.14 41.31 0.8M
2023-03-20 40.36 40.90 40.29 40.52 0.8M
2023-03-17 40.65 40.74 39.87 40.00 0.8M
2023-03-16 39.97 41.27 39.78 41.04 1.0M
2023-03-15 40.14 40.48 39.73 40.48 1.1M
2023-03-14 41.54 41.72 40.70 41.15 0.8M
2023-03-13 40.28 41.12 39.90 40.39 2.7M
2023-03-10 42.19 42.19 40.72 41.14 2.5M
2023-03-09 43.59 43.72 42.35 42.36 0.8M
2023-03-08 43.63 43.77 43.27 43.59 0.9M
2023-03-07 44.10 44.19 43.48 43.55 0.9M
2023-03-06 44.80 44.80 43.94 44.08 0.6M
2023-03-03 44.31 44.82 44.10 44.72 1.0M
2023-03-02 43.67 44.22 43.46 44.14 0.7M
2023-03-01 43.93 44.17 43.71 43.98 0.8M
2023-02-28 43.97 44.33 43.89 43.91 0.9M
2023-02-27 44.16 44.38 43.81 43.93 0.7M
2023-02-24 43.66 43.87 43.39 43.80 1.9M
2023-02-23 44.20 44.41 43.60 44.20 0.5M
2023-02-22 43.89 44.19 43.68 43.91 1.2M
2023-02-21 44.57 44.66 43.73 43.81 0.5M
2023-02-17 44.91 45.11 44.62 45.05 0.5M
2023-02-16 44.98 45.58 44.75 45.07 0.4M
2023-02-15 44.76 45.54 44.67 45.54 0.6M
2023-02-14 44.77 45.36 44.50 45.07 0.4M
2023-02-13 44.50 45.05 44.24 45.01 0.5M
2023-02-10 44.24 44.51 44.09 44.47 0.9M
2023-02-09 45.38 45.59 44.32 44.40 0.6M
2023-02-08 45.47 45.66 44.98 45.10 0.6M
2023-02-07 45.24 45.83 44.82 45.70 0.7M
2023-02-06 45.68 45.82 45.18 45.37 0.6M
2023-02-03 45.77 46.50 45.66 46.01 0.9M
2023-02-02 45.86 46.60 45.81 46.36 1.3M
2023-02-01 44.71 45.87 44.48 45.52 1.8M
2023-01-31 43.85 44.76 43.85 44.74 0.9M
2023-01-30 43.91 44.32 43.68 43.70 1.1M
2023-01-27 43.88 44.46 43.88 44.29 1.4M
2023-01-26 44.02 44.23 43.50 44.00 0.5M
2023-01-25 43.22 43.70 42.89 43.70 0.5M
2023-01-24 43.51 43.79 43.36 43.59 1.0M
2023-01-23 43.18 43.85 43.05 43.74 0.8M
2023-01-20 42.49 43.12 42.22 43.12 0.9M
2023-01-19 42.51 42.57 42.06 42.31 1.7M
2023-01-18 43.57 43.91 42.77 42.79 1.0M
2023-01-17 43.44 43.61 43.27 43.41 1.1M
2023-01-13 42.83 43.50 42.83 43.45 1.0M
2023-01-12 42.75 43.19 42.35 43.18 0.7M
2023-01-11 42.15 42.58 42.08 42.58 0.5M
2023-01-10 41.44 42.01 41.32 42.00 0.6M
2023-01-09 41.66 41.96 41.41 41.48 0.9M
2023-01-06 40.77 41.46 40.50 41.37 0.7M
2023-01-05 40.59 40.64 40.13 40.41 0.8M
2023-01-04 40.59 41.09 40.49 40.85 0.9M
2023-01-03 40.81 41.13 39.96 40.28 1.3M