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 | ₩43,780 | ₩44,464 | ₩43,392 | ₩44,303 | +1.19% | 1.1억 |
| 2026.09.28–2026.10.02 | ₩44,397 | ₩44,504 | ₩43,619 | ₩43,874 | -1.18% | 1.2억 |
| 2026.09.21–2026.09.25 | ₩45,229 | ₩45,389 | ₩44,263 | ₩44,531 | -1.54% | 1.2억 |
| 2026.09.14–2026.09.18 | ₩46,060 | ₩46,274 | ₩45,027 | ₩45,162 | -1.95% | 1.1억 |
| 2026.09.08–2026.09.11 | ₩46,476 | ₩46,529 | ₩45,510 | ₩45,752 | -1.56% | 9782만 |
| 2026.08.31–2026.09.04 | ₩46,824 | ₩47,200 | ₩46,556 | ₩46,663 | -0.34% | 1.1억 |
| 2026.08.24–2026.08.28 | ₩47,106 | ₩47,347 | ₩46,529 | ₩46,797 | -0.65% | 1.2억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,060 |
| ₩47,347 |
| ₩45,912 |
| ₩47,079 |
| +2.21% |
| 1.1억 |
| 2026.08.10–2026.08.14 | ₩45,443 | ₩46,315 | ₩45,349 | ₩46,288 | +1.86% | 1억 |
|---|
| 2026.08.03–2026.08.07 | ₩45,054 | ₩45,537 | ₩44,598 | ₩45,457 | +0.89% | 1.2억 |
|---|
| 2026.07.27–2026.07.31 | ₩44,692 | ₩45,912 | ₩44,303 | ₩44,880 | +0.42% | 1.4억 |
|---|
| 2026.07.20–2026.07.24 | ₩44,169 | ₩44,652 | ₩43,700 | ₩44,639 | +1.06% | 9391.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,687 | ₩44,920 | ₩43,150 | ₩44,129 | +1.01% | 1.1억 |
|---|
| 2026.07.06–2026.07.10 | ₩43,418 | ₩43,874 | ₩42,989 | ₩43,445 | +0.06% | 9483.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,231 | ₩43,445 | ₩42,493 | ₩43,432 | +0.47% | 8843만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,721 | ₩43,324 | ₩42,386 | ₩43,029 | +0.72% | 1억 |
|---|
| 2026.06.15–2026.06.18 | ₩43,928 | ₩44,062 | ₩42,574 | ₩42,721 | -2.75% | 9094만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,392 | ₩44,142 | ₩43,003 | ₩44,008 | +1.42% | 1.1억 |
|---|
| 2026.06.01–2026.06.05 | ₩43,271 | ₩43,968 | ₩43,003 | ₩43,311 | +0.09% | 1.1억 |
|---|
| 2026.05.26–2026.05.29 | ₩44,062 | ₩44,129 | ₩43,485 | ₩43,579 | -1.10% | 7955.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,614 | ₩44,102 | ₩42,453 | ₩44,022 | +3.30% | 9517.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,667 | ₩42,869 | ₩42,265 | ₩42,533 | -0.31% | 1억 |
|---|
| 2026.05.04–2026.05.08 | ₩42,574 | ₩42,627 | ₩41,930 | ₩42,399 | -0.41% | 1억 |
|---|
| 2026.04.27–2026.05.01 | ₩41,970 | ₩43,083 | ₩41,702 | ₩42,721 | +1.79% | 9551.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,662 | ₩42,305 | ₩41,487 | ₩41,836 | +0.42% | 8648.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,018 | ₩41,702 | ₩40,790 | ₩41,635 | +1.50% | 9467.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,911 | ₩41,528 | ₩40,790 | ₩40,978 | +0.16% | 1.2억 |
|---|
| 2026.03.30–2026.04.02 | ₩41,139 | ₩41,313 | ₩40,723 | ₩40,978 | -0.39% | 1.1억 |
|---|
| 2026.03.23–2026.03.27 | ₩41,139 | ₩41,340 | ₩40,723 | ₩40,817 | -0.78% | 1.3억 |
|---|
| 2026.03.16–2026.03.20 | ₩41,461 | ₩41,796 | ₩40,535 | ₩40,750 | -1.71% | 1.4억 |
|---|
| 2026.03.09–2026.03.13 | ₩41,568 | ₩41,796 | ₩41,045 | ₩41,300 | -0.65% | 1.3억 |
|---|
| 2026.03.02–2026.03.06 | ₩42,802 | ₩42,842 | ₩41,273 | ₩41,742 | -2.47% | 1.4억 |
|---|
| 2026.02.23–2026.02.27 | ₩42,305 | ₩42,641 | ₩41,943 | ₩42,600 | +0.70% | 9685만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,507 | ₩42,748 | ₩41,849 | ₩42,386 | -0.28% | 8849.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,131 | ₩42,600 | ₩41,796 | ₩42,386 | +0.60% | 1.2억 |
|---|
| 2026.02.02–2026.02.06 | ₩39,758 | ₩42,225 | ₩39,650 | ₩42,198 | +6.14% | 1.5억 |
|---|
| 2026.01.26–2026.01.30 | ₩39,195 | ₩39,986 | ₩38,980 | ₩39,986 | +2.02% | 1억 |
|---|
| 2026.01.20–2026.01.23 | ₩38,484 | ₩39,288 | ₩38,310 | ₩39,074 | +1.53% | 7983.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,310 | ₩39,034 | ₩38,041 | ₩38,752 | +1.16% | 1억 |
|---|
| 2026.01.05–2026.01.09 | ₩37,465 | ₩38,403 | ₩37,197 | ₩38,283 | +2.18% | 1억 |
|---|
| 2025.12.29–2026.01.02 | ₩37,062 | ₩37,290 | ₩36,580 | ₩37,183 | +0.33% | 6705.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,915 | ₩37,143 | ₩36,875 | ₩37,062 | +0.40% | 6204.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,210 | ₩37,317 | ₩36,727 | ₩36,821 | -1.05% | 1억 |
|---|
| 2025.12.08–2025.12.12 | ₩37,143 | ₩37,290 | ₩36,486 | ₩37,116 | -0.07% | 9555.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,955 | ₩37,411 | ₩36,566 | ₩37,156 | +0.54% | 8432.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,379 | ₩37,062 | ₩36,124 | ₩36,995 | +1.70% | 6316.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,513 | ₩36,647 | ₩35,668 | ₩36,338 | -0.48% | 9534만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,882 | ₩36,861 | ₩35,547 | ₩36,526 | +1.79% | 9293.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,735 | ₩35,856 | ₩35,292 | ₩35,829 | +0.26% | 8996.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,338 | ₩36,432 | ₩35,520 | ₩35,869 | -1.29% | 9429.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,963 | ₩36,499 | ₩35,950 | ₩36,245 | +0.78% | 6951만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,681 | ₩36,204 | ₩35,453 | ₩35,923 | +0.68% | 8743.4만 |
|---|
| 2025.10.06–2025.10.10 | ₩36,835 | ₩36,861 | ₩35,574 | ₩35,587 | -3.39% | 9274.8만 |
|---|
| 2025.09.29–2025.10.03 | ₩36,566 | ₩36,982 | ₩36,204 | ₩36,754 | +0.51% | 9356.7만 |
|---|
| 2025.09.26–2025.09.26 | ₩36,338 | ₩36,553 | ₩36,312 | ₩36,486 | +0.41% | 1648.3만 |
|---|