시장 데이터를 불러오는 중
전체 종목
Schwab US Dividend Equity ETF 과거 주가
Schwab US Dividend Equity ETF · SCHD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab US Dividend Equity ETF · SCHD · 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 | ₩43,752 | ₩44,435 | ₩43,363 | ₩44,274 | +1.19% | 1.1억 |
| 2026.09.28–2026.10.02 | ₩44,368 | ₩44,475 | ₩43,591 | ₩43,845 | -1.18% | 1.2억 |
| 2026.09.21–2026.09.25 | ₩45,199 | ₩45,360 | ₩44,234 | ₩44,502 | -1.54% | 1.2억 |
| 2026.09.14–2026.09.18 | ₩46,030 | ₩46,244 | ₩44,998 | ₩45,132 | -1.95% | 1.1억 |
| 2026.09.08–2026.09.11 | ₩46,445 | ₩46,499 | ₩45,480 | ₩45,721 | -1.56% | 9782만 |
| 2026.08.31–2026.09.04 | ₩46,793 | ₩47,169 | ₩46,525 | ₩46,633 | -0.34% | 1.1억 |
| 2026.08.24–2026.08.28 | ₩47,075 | ₩47,316 | ₩46,499 | ₩46,767 | -0.65% | 1.2억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,030 |
| ₩47,316 |
| ₩45,882 |
| ₩47,048 |
| +2.21% |
| 1.1억 |
| 2026.08.10–2026.08.14 | ₩45,413 | ₩46,284 | ₩45,319 | ₩46,257 | +1.86% | 1억 |
|---|
| 2026.08.03–2026.08.07 | ₩45,025 | ₩45,507 | ₩44,569 | ₩45,427 | +0.89% | 1.2억 |
|---|
| 2026.07.27–2026.07.31 | ₩44,663 | ₩45,882 | ₩44,274 | ₩44,850 | +0.42% | 1.4억 |
|---|
| 2026.07.20–2026.07.24 | ₩44,140 | ₩44,623 | ₩43,671 | ₩44,609 | +1.06% | 9391.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,658 | ₩44,891 | ₩43,122 | ₩44,100 | +1.01% | 1.1억 |
|---|
| 2026.07.06–2026.07.10 | ₩43,390 | ₩43,845 | ₩42,961 | ₩43,417 | +0.06% | 9483.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,202 | ₩43,417 | ₩42,465 | ₩43,403 | +0.47% | 8843만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,693 | ₩43,296 | ₩42,358 | ₩43,001 | +0.72% | 1억 |
|---|
| 2026.06.15–2026.06.18 | ₩43,899 | ₩44,033 | ₩42,546 | ₩42,693 | -2.75% | 9094만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,363 | ₩44,113 | ₩42,974 | ₩43,979 | +1.42% | 1.1억 |
|---|
| 2026.06.01–2026.06.05 | ₩43,242 | ₩43,939 | ₩42,974 | ₩43,283 | +0.09% | 1.1억 |
|---|
| 2026.05.26–2026.05.29 | ₩44,033 | ₩44,100 | ₩43,457 | ₩43,551 | -1.10% | 7955.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,586 | ₩44,073 | ₩42,425 | ₩43,993 | +3.30% | 9517.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,639 | ₩42,840 | ₩42,237 | ₩42,505 | -0.31% | 1억 |
|---|
| 2026.05.04–2026.05.08 | ₩42,546 | ₩42,599 | ₩41,902 | ₩42,371 | -0.41% | 1억 |
|---|
| 2026.04.27–2026.05.01 | ₩41,943 | ₩43,055 | ₩41,675 | ₩42,693 | +1.79% | 9551.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,634 | ₩42,278 | ₩41,460 | ₩41,809 | +0.42% | 8648.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,991 | ₩41,675 | ₩40,763 | ₩41,608 | +1.50% | 9467.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,884 | ₩41,500 | ₩40,763 | ₩40,951 | +0.16% | 1.2억 |
|---|
| 2026.03.30–2026.04.02 | ₩41,112 | ₩41,286 | ₩40,696 | ₩40,951 | -0.39% | 1.1억 |
|---|
| 2026.03.23–2026.03.27 | ₩41,112 | ₩41,313 | ₩40,696 | ₩40,790 | -0.78% | 1.3억 |
|---|
| 2026.03.16–2026.03.20 | ₩41,433 | ₩41,768 | ₩40,509 | ₩40,723 | -1.71% | 1.4억 |
|---|
| 2026.03.09–2026.03.13 | ₩41,541 | ₩41,768 | ₩41,018 | ₩41,273 | -0.65% | 1.3억 |
|---|
| 2026.03.02–2026.03.06 | ₩42,773 | ₩42,814 | ₩41,246 | ₩41,715 | -2.47% | 1.4억 |
|---|
| 2026.02.23–2026.02.27 | ₩42,278 | ₩42,613 | ₩41,916 | ₩42,572 | +0.70% | 9685만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,479 | ₩42,720 | ₩41,822 | ₩42,358 | -0.28% | 8849.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,103 | ₩42,572 | ₩41,768 | ₩42,358 | +0.60% | 1.2억 |
|---|
| 2026.02.02–2026.02.06 | ₩39,732 | ₩42,197 | ₩39,624 | ₩42,170 | +6.14% | 1.5억 |
|---|
| 2026.01.26–2026.01.30 | ₩39,169 | ₩39,959 | ₩38,954 | ₩39,959 | +2.02% | 1억 |
|---|
| 2026.01.20–2026.01.23 | ₩38,459 | ₩39,263 | ₩38,284 | ₩39,048 | +1.53% | 7983.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,284 | ₩39,008 | ₩38,016 | ₩38,727 | +1.16% | 1억 |
|---|
| 2026.01.05–2026.01.09 | ₩37,440 | ₩38,378 | ₩37,172 | ₩38,258 | +2.18% | 1억 |
|---|
| 2025.12.29–2026.01.02 | ₩37,038 | ₩37,266 | ₩36,556 | ₩37,159 | +0.33% | 6705.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,891 | ₩37,119 | ₩36,851 | ₩37,038 | +0.40% | 6204.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,186 | ₩37,293 | ₩36,703 | ₩36,797 | -1.05% | 1억 |
|---|
| 2025.12.08–2025.12.12 | ₩37,119 | ₩37,266 | ₩36,462 | ₩37,092 | -0.07% | 9555.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,931 | ₩37,387 | ₩36,542 | ₩37,132 | +0.54% | 8432.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,355 | ₩37,038 | ₩36,100 | ₩36,971 | +1.70% | 6316.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,489 | ₩36,623 | ₩35,645 | ₩36,315 | -0.48% | 9534만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,859 | ₩36,837 | ₩35,524 | ₩36,502 | +1.79% | 9293.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,712 | ₩35,832 | ₩35,269 | ₩35,805 | +0.26% | 8996.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,315 | ₩36,408 | ₩35,497 | ₩35,846 | -1.29% | 9429.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,939 | ₩36,475 | ₩35,926 | ₩36,221 | +0.78% | 6951만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,658 | ₩36,181 | ₩35,430 | ₩35,899 | +0.68% | 8743.4만 |
|---|
| 2025.10.06–2025.10.10 | ₩36,810 | ₩36,837 | ₩35,551 | ₩35,564 | -3.39% | 9274.8만 |
|---|
| 2025.09.29–2025.10.03 | ₩36,542 | ₩36,958 | ₩36,181 | ₩36,730 | +0.51% | 9356.7만 |
|---|
| 2025.09.26–2025.09.26 | ₩36,315 | ₩36,529 | ₩36,288 | ₩36,462 | +0.41% | 1648.3만 |
|---|