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 | ₩66,478 | ₩67,202 | ₩65,246 | ₩66,291 | -0.28% | 135.7만 |
| 2026.09.28–2026.10.02 | ₩66,907 | ₩67,349 | ₩65,875 | ₩66,733 | -0.26% | 315.6만 |
| 2026.09.21–2026.09.25 | ₩68,033 | ₩68,716 | ₩66,505 | ₩67,483 | -0.81% | 160.8만 |
| 2026.09.14–2026.09.18 | ₩67,162 | ₩67,966 | ₩66,532 | ₩67,390 | +0.34% | 127만 |
| 2026.09.08–2026.09.11 | ₩69,145 | ₩69,306 | ₩67,483 | ₩67,966 | -1.71% | 125만 |
| 2026.08.31–2026.09.04 | ₩69,158 | ₩69,306 | ₩67,684 | ₩69,172 | +0.02% | 113.8만 |
| 2026.08.24–2026.08.28 | ₩68,703 | ₩69,842 | ₩68,462 | ₩68,998 | +0.43% | 151만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,689 |
| ₩68,998 |
| ₩67,617 |
| ₩68,676 |
| -0.02% |
| 164만 |
| 2026.08.10–2026.08.14 | ₩67,684 | ₩68,971 | ₩67,577 | ₩68,689 | +1.48% | 117.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩65,045 | ₩67,952 | ₩65,004 | ₩67,912 | +4.41% | 185.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩64,897 | ₩65,098 | ₩63,128 | ₩64,777 | -0.19% | 125.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩64,040 | ₩64,964 | ₩63,611 | ₩64,375 | +0.52% | 153.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩64,468 | ₩65,232 | ₩63,611 | ₩64,040 | -0.67% | 161.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,460 | ₩65,755 | ₩63,236 | ₩64,723 | -1.13% | 218.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,455 | ₩65,634 | ₩63,906 | ₩65,058 | +0.94% | 184.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,063 | ₩66,237 | ₩63,678 | ₩63,986 | -3.14% | 165.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,725 | ₩67,792 | ₩65,956 | ₩66,143 | -2.33% | 131.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,594 | ₩66,840 | ₩64,147 | ₩66,653 | +1.61% | 163.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,363 | ₩67,765 | ₩64,964 | ₩65,138 | -3.30% | 157.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,381 | ₩68,783 | ₩67,483 | ₩68,060 | -0.47% | 170.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,108 | ₩67,684 | ₩65,889 | ₩67,336 | +0.34% | 120.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,676 | ₩69,024 | ₩66,532 | ₩66,773 | -2.77% | 229.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,894 | ₩68,877 | ₩66,170 | ₩68,743 | +2.76% | 163만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,055 | ₩67,644 | ₩65,380 | ₩67,055 | 0.00% | 203.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,792 | ₩67,993 | ₩65,594 | ₩66,800 | -1.46% | 161만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,406 | ₩69,011 | ₩64,937 | ₩68,341 | +4.49% | 162.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩62,981 | ₩66,291 | ₩62,378 | ₩65,862 | +4.57% | 213.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩61,159 | ₩64,107 | ₩60,247 | ₩62,941 | +2.91% | 439만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,561 | ₩62,847 | ₩60,529 | ₩60,690 | -1.41% | 229.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩62,941 | ₩64,026 | ₩60,247 | ₩60,448 | -3.96% | 301.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩63,450 | ₩66,063 | ₩62,204 | ₩62,257 | -1.88% | 278.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,899 | ₩68,341 | ₩63,986 | ₩64,777 | -4.60% | 347.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,073 | ₩69,386 | ₩67,564 | ₩69,065 | +1.46% | 169.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,921 | ₩68,194 | ₩66,438 | ₩68,180 | +1.88% | 181.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,626 | ₩68,220 | ₩66,559 | ₩67,470 | +1.27% | 235.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,951 | ₩66,452 | ₩64,589 | ₩65,969 | +1.57% | 302.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,197 | ₩67,537 | ₩65,138 | ₩65,406 | -1.19% | 216.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,410 | ₩65,648 | ₩63,209 | ₩65,527 | +3.34% | 246.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,182 | ₩63,839 | ₩62,914 | ₩63,825 | +1.02% | 202.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,614 | ₩63,115 | ₩61,614 | ₩63,102 | +2.41% | 316.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩61,293 | ₩61,628 | ₩60,984 | ₩61,520 | +0.37% | 353.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,690 | ₩61,440 | ₩60,676 | ₩61,440 | +1.24% | 134.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,422 | ₩60,596 | ₩59,577 | ₩60,408 | -0.02% | 349.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩61,909 | ₩62,190 | ₩59,684 | ₩59,912 | -3.23% | 276.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩61,601 | ₩62,150 | ₩61,159 | ₩61,855 | +0.41% | 157.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,961 | ₩61,949 | ₩58,961 | ₩61,909 | +5.00% | 131만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,033 | ₩60,314 | ₩58,224 | ₩59,055 | -1.63% | 200.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,194 | ₩61,159 | ₩59,792 | ₩60,355 | +0.27% | 170.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩60,730 | ₩60,730 | ₩59,001 | ₩59,617 | -1.83% | 304.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩61,989 | ₩61,989 | ₩60,422 | ₩60,730 | -2.03% | 149.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩61,051 | ₩61,641 | ₩60,515 | ₩61,507 | +0.75% | 122.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩60,234 | ₩61,427 | ₩59,872 | ₩60,770 | +0.89% | 158.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,636 | ₩60,716 | ₩59,792 | ₩59,805 | -1.37% | 16.5만 |
|---|