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 | ₩66,532 | ₩67,256 | ₩65,298 | ₩66,344 | -0.28% | 135.7만 |
| 2026.09.28–2026.10.02 | ₩66,961 | ₩67,404 | ₩65,928 | ₩66,787 | -0.26% | 315.6만 |
| 2026.09.21–2026.09.25 | ₩68,088 | ₩68,772 | ₩66,559 | ₩67,538 | -0.81% | 160.8만 |
| 2026.09.14–2026.09.18 | ₩67,216 | ₩68,021 | ₩66,586 | ₩67,444 | +0.34% | 127만 |
| 2026.09.08–2026.09.11 | ₩69,201 | ₩69,362 | ₩67,538 | ₩68,021 | -1.71% | 125만 |
| 2026.08.31–2026.09.04 | ₩69,214 | ₩69,362 | ₩67,739 | ₩69,228 | +0.02% | 113.8만 |
| 2026.08.24–2026.08.28 | ₩68,758 | ₩69,898 | ₩68,517 | ₩69,053 | +0.43% | 151만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,053 |
| ₩67,672 |
| ₩68,731 |
| -0.02% |
| 164만 |
| 2026.08.10–2026.08.14 | ₩67,739 | ₩69,026 | ₩67,632 | ₩68,745 | +1.48% | 117.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩65,097 | ₩68,007 | ₩65,057 | ₩67,967 | +4.41% | 185.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩64,949 | ₩65,151 | ₩63,179 | ₩64,829 | -0.19% | 125.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩64,091 | ₩65,017 | ₩63,662 | ₩64,426 | +0.52% | 153.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩64,520 | ₩65,285 | ₩63,662 | ₩64,091 | -0.67% | 161.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,513 | ₩65,808 | ₩63,287 | ₩64,775 | -1.13% | 218.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,507 | ₩65,687 | ₩63,957 | ₩65,110 | +0.94% | 184.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,116 | ₩66,291 | ₩63,729 | ₩64,038 | -3.14% | 165.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,779 | ₩67,846 | ₩66,009 | ₩66,197 | -2.33% | 131.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,647 | ₩66,894 | ₩64,198 | ₩66,706 | +1.61% | 163.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,417 | ₩67,819 | ₩65,017 | ₩65,191 | -3.30% | 157.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,436 | ₩68,839 | ₩67,538 | ₩68,114 | -0.47% | 170.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,162 | ₩67,739 | ₩65,942 | ₩67,390 | +0.34% | 120.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,731 | ₩69,080 | ₩66,586 | ₩66,827 | -2.77% | 229.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,948 | ₩68,933 | ₩66,224 | ₩68,798 | +2.76% | 163만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,109 | ₩67,699 | ₩65,432 | ₩67,109 | 0.00% | 203.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,846 | ₩68,047 | ₩65,647 | ₩66,854 | -1.46% | 161만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,459 | ₩69,067 | ₩64,990 | ₩68,396 | +4.49% | 162.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩63,032 | ₩66,344 | ₩62,428 | ₩65,915 | +4.57% | 213.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩61,208 | ₩64,158 | ₩60,296 | ₩62,991 | +2.91% | 439만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,610 | ₩62,898 | ₩60,577 | ₩60,738 | -1.41% | 229.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩62,991 | ₩64,078 | ₩60,296 | ₩60,497 | -3.96% | 301.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩63,501 | ₩66,116 | ₩62,254 | ₩62,308 | -1.88% | 278.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,954 | ₩68,396 | ₩64,038 | ₩64,829 | -4.60% | 347.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,128 | ₩69,442 | ₩67,618 | ₩69,120 | +1.46% | 169.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,975 | ₩68,249 | ₩66,492 | ₩68,235 | +1.88% | 181.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,679 | ₩68,275 | ₩66,612 | ₩67,524 | +1.27% | 235.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,003 | ₩66,505 | ₩64,641 | ₩66,022 | +1.57% | 302.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,250 | ₩67,591 | ₩65,191 | ₩65,459 | -1.19% | 216.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,461 | ₩65,700 | ₩63,260 | ₩65,580 | +3.34% | 246.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,233 | ₩63,890 | ₩62,965 | ₩63,877 | +1.02% | 202.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,664 | ₩63,166 | ₩61,664 | ₩63,152 | +2.41% | 316.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩61,342 | ₩61,677 | ₩61,033 | ₩61,570 | +0.37% | 353.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,738 | ₩61,489 | ₩60,725 | ₩61,489 | +1.24% | 134.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,470 | ₩60,645 | ₩59,625 | ₩60,457 | -0.02% | 349.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩61,959 | ₩62,240 | ₩59,733 | ₩59,961 | -3.23% | 276.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩61,650 | ₩62,200 | ₩61,208 | ₩61,905 | +0.41% | 157.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,008 | ₩61,999 | ₩59,008 | ₩61,959 | +5.00% | 131만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,081 | ₩60,363 | ₩58,271 | ₩59,102 | -1.63% | 200.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,242 | ₩61,208 | ₩59,840 | ₩60,403 | +0.27% | 170.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩60,779 | ₩60,779 | ₩59,049 | ₩59,666 | -1.83% | 304.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,039 | ₩62,039 | ₩60,470 | ₩60,779 | -2.03% | 149.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩61,101 | ₩61,691 | ₩60,564 | ₩61,556 | +0.75% | 122.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩60,282 | ₩61,476 | ₩59,920 | ₩60,819 | +0.89% | 158.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,685 | ₩60,765 | ₩59,840 | ₩59,853 | -1.37% | 16.5만 |
|---|