시장 데이터를 불러오는 중
전체 종목
Schwab International Small-Cap Equity ETF 과거 주가
Schwab International Small-Cap Equity ETF · SCHC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab International Small-Cap Equity ETF · SCHC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩66,546 | ₩67,270 | ₩65,312 | ₩66,358 | -0.28% | 135.7만 |
| 2026.09.28–2026.10.02 | ₩66,975 | ₩67,418 | ₩65,942 | ₩66,801 | -0.26% | 315.6만 |
| 2026.09.21–2026.09.25 | ₩68,102 | ₩68,786 | ₩66,573 | ₩67,552 | -0.81% | 160.8만 |
| 2026.09.14–2026.09.18 | ₩67,230 | ₩68,035 | ₩66,600 | ₩67,458 | +0.34% | 127만 |
| 2026.09.08–2026.09.11 | ₩69,215 | ₩69,376 | ₩67,552 | ₩68,035 | -1.71% | 125만 |
| 2026.08.31–2026.09.04 | ₩69,229 | ₩69,376 | ₩67,753 | ₩69,242 | +0.02% | 113.8만 |
| 2026.08.24–2026.08.28 | ₩68,773 | ₩69,913 | ₩68,531 | ₩69,068 | +0.43% | 151만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,068 |
| ₩67,686 |
| ₩68,746 |
| -0.02% |
| 164만 |
| 2026.08.10–2026.08.14 | ₩67,753 | ₩69,041 | ₩67,646 | ₩68,759 | +1.48% | 117.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩65,111 | ₩68,021 | ₩65,070 | ₩67,981 | +4.41% | 185.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩64,963 | ₩65,164 | ₩63,192 | ₩64,842 | -0.19% | 125.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩64,105 | ₩65,030 | ₩63,675 | ₩64,440 | +0.52% | 153.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩64,534 | ₩65,298 | ₩63,675 | ₩64,105 | -0.67% | 161.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,526 | ₩65,822 | ₩63,300 | ₩64,789 | -1.13% | 218.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,520 | ₩65,701 | ₩63,970 | ₩65,124 | +0.94% | 184.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,130 | ₩66,304 | ₩63,742 | ₩64,051 | -3.14% | 165.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,793 | ₩67,860 | ₩66,023 | ₩66,211 | -2.33% | 131.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,661 | ₩66,908 | ₩64,212 | ₩66,720 | +1.61% | 163.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,431 | ₩67,834 | ₩65,030 | ₩65,204 | -3.30% | 157.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,451 | ₩68,853 | ₩67,552 | ₩68,129 | -0.47% | 170.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,176 | ₩67,753 | ₩65,956 | ₩67,404 | +0.34% | 120.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,746 | ₩69,094 | ₩66,600 | ₩66,841 | -2.77% | 229.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,962 | ₩68,947 | ₩66,237 | ₩68,813 | +2.76% | 163만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,123 | ₩67,713 | ₩65,446 | ₩67,123 | 0.00% | 203.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,860 | ₩68,062 | ₩65,661 | ₩66,868 | -1.46% | 161만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,473 | ₩69,081 | ₩65,003 | ₩68,410 | +4.49% | 162.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩63,045 | ₩66,358 | ₩62,441 | ₩65,929 | +4.57% | 213.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩61,221 | ₩64,172 | ₩60,308 | ₩63,005 | +2.91% | 439만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,623 | ₩62,911 | ₩60,590 | ₩60,751 | -1.41% | 229.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩63,005 | ₩64,091 | ₩60,308 | ₩60,510 | -3.96% | 301.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩63,514 | ₩66,130 | ₩62,267 | ₩62,321 | -1.88% | 278.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,968 | ₩68,410 | ₩64,051 | ₩64,842 | -4.60% | 347.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,142 | ₩69,457 | ₩67,632 | ₩69,135 | +1.46% | 169.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,989 | ₩68,263 | ₩66,506 | ₩68,249 | +1.88% | 181.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,693 | ₩68,290 | ₩66,626 | ₩67,538 | +1.27% | 235.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,017 | ₩66,519 | ₩64,655 | ₩66,036 | +1.57% | 302.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,264 | ₩67,606 | ₩65,204 | ₩65,473 | -1.19% | 216.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,474 | ₩65,714 | ₩63,273 | ₩65,593 | +3.34% | 246.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,246 | ₩63,903 | ₩62,978 | ₩63,890 | +1.02% | 202.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,677 | ₩63,179 | ₩61,677 | ₩63,166 | +2.41% | 316.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩61,355 | ₩61,690 | ₩61,046 | ₩61,583 | +0.37% | 353.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,751 | ₩61,502 | ₩60,738 | ₩61,502 | +1.24% | 134.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,483 | ₩60,657 | ₩59,638 | ₩60,469 | -0.02% | 349.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩61,972 | ₩62,253 | ₩59,745 | ₩59,973 | -3.23% | 276.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩61,663 | ₩62,213 | ₩61,221 | ₩61,918 | +0.41% | 157.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,021 | ₩62,012 | ₩59,021 | ₩61,972 | +5.00% | 131만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,094 | ₩60,376 | ₩58,283 | ₩59,115 | -1.63% | 200.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,255 | ₩61,221 | ₩59,852 | ₩60,416 | +0.27% | 170.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩60,791 | ₩60,791 | ₩59,061 | ₩59,678 | -1.83% | 304.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,052 | ₩62,052 | ₩60,483 | ₩60,791 | -2.03% | 149.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩61,113 | ₩61,703 | ₩60,577 | ₩61,569 | +0.75% | 122.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩60,295 | ₩61,489 | ₩59,933 | ₩60,832 | +0.89% | 158.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,697 | ₩60,778 | ₩59,852 | ₩59,866 | -1.37% | 16.5만 |
|---|