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 | ₩43,783 | ₩44,467 | ₩43,394 | ₩44,306 | +1.19% | 1.1억 |
| 2026.09.28–2026.10.02 | ₩44,400 | ₩44,507 | ₩43,622 | ₩43,877 | -1.18% | 1.2억 |
| 2026.09.21–2026.09.25 | ₩45,231 | ₩45,392 | ₩44,266 | ₩44,534 | -1.54% | 1.2억 |
| 2026.09.14–2026.09.18 | ₩46,063 | ₩46,277 | ₩45,030 | ₩45,164 | -1.95% | 1.1억 |
| 2026.09.08–2026.09.11 | ₩46,478 | ₩46,532 | ₩45,513 | ₩45,754 | -1.56% | 9782만 |
| 2026.08.31–2026.09.04 | ₩46,827 | ₩47,202 | ₩46,559 | ₩46,666 | -0.34% | 1.1억 |
| 2026.08.24–2026.08.28 | ₩47,109 | ₩47,350 | ₩46,532 | ₩46,800 | -0.65% | 1.2억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,063 |
| ₩47,350 |
| ₩45,915 |
| ₩47,082 |
| +2.21% |
| 1.1억 |
| 2026.08.10–2026.08.14 | ₩45,446 | ₩46,317 | ₩45,352 | ₩46,291 | +1.86% | 1억 |
|---|
| 2026.08.03–2026.08.07 | ₩45,057 | ₩45,540 | ₩44,601 | ₩45,459 | +0.89% | 1.2억 |
|---|
| 2026.07.27–2026.07.31 | ₩44,695 | ₩45,915 | ₩44,306 | ₩44,883 | +0.42% | 1.4억 |
|---|
| 2026.07.20–2026.07.24 | ₩44,172 | ₩44,655 | ₩43,703 | ₩44,641 | +1.06% | 9391.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,689 | ₩44,923 | ₩43,153 | ₩44,132 | +1.01% | 1.1억 |
|---|
| 2026.07.06–2026.07.10 | ₩43,421 | ₩43,877 | ₩42,992 | ₩43,448 | +0.06% | 9483.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,233 | ₩43,448 | ₩42,496 | ₩43,434 | +0.47% | 8843만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,724 | ₩43,327 | ₩42,388 | ₩43,032 | +0.72% | 1억 |
|---|
| 2026.06.15–2026.06.18 | ₩43,931 | ₩44,065 | ₩42,576 | ₩42,724 | -2.75% | 9094만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,394 | ₩44,145 | ₩43,005 | ₩44,011 | +1.42% | 1.1억 |
|---|
| 2026.06.01–2026.06.05 | ₩43,273 | ₩43,971 | ₩43,005 | ₩43,314 | +0.09% | 1.1억 |
|---|
| 2026.05.26–2026.05.29 | ₩44,065 | ₩44,132 | ₩43,488 | ₩43,582 | -1.10% | 7955.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,616 | ₩44,105 | ₩42,455 | ₩44,024 | +3.30% | 9517.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,670 | ₩42,871 | ₩42,268 | ₩42,536 | -0.31% | 1억 |
|---|
| 2026.05.04–2026.05.08 | ₩42,576 | ₩42,630 | ₩41,932 | ₩42,402 | -0.41% | 1억 |
|---|
| 2026.04.27–2026.05.01 | ₩41,973 | ₩43,086 | ₩41,704 | ₩42,724 | +1.79% | 9551.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,664 | ₩42,308 | ₩41,490 | ₩41,839 | +0.42% | 8648.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,021 | ₩41,704 | ₩40,793 | ₩41,637 | +1.50% | 9467.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,913 | ₩41,530 | ₩40,793 | ₩40,980 | +0.16% | 1.2억 |
|---|
| 2026.03.30–2026.04.02 | ₩41,141 | ₩41,316 | ₩40,726 | ₩40,980 | -0.39% | 1.1억 |
|---|
| 2026.03.23–2026.03.27 | ₩41,141 | ₩41,342 | ₩40,726 | ₩40,819 | -0.78% | 1.3억 |
|---|
| 2026.03.16–2026.03.20 | ₩41,463 | ₩41,798 | ₩40,538 | ₩40,752 | -1.71% | 1.4억 |
|---|
| 2026.03.09–2026.03.13 | ₩41,570 | ₩41,798 | ₩41,047 | ₩41,302 | -0.65% | 1.3억 |
|---|
| 2026.03.02–2026.03.06 | ₩42,804 | ₩42,844 | ₩41,275 | ₩41,745 | -2.47% | 1.4억 |
|---|
| 2026.02.23–2026.02.27 | ₩42,308 | ₩42,643 | ₩41,946 | ₩42,603 | +0.70% | 9685만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,509 | ₩42,750 | ₩41,852 | ₩42,388 | -0.28% | 8849.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,134 | ₩42,603 | ₩41,798 | ₩42,388 | +0.60% | 1.2억 |
|---|
| 2026.02.02–2026.02.06 | ₩39,760 | ₩42,227 | ₩39,653 | ₩42,201 | +6.14% | 1.5억 |
|---|
| 2026.01.26–2026.01.30 | ₩39,197 | ₩39,988 | ₩38,982 | ₩39,988 | +2.02% | 1억 |
|---|
| 2026.01.20–2026.01.23 | ₩38,486 | ₩39,291 | ₩38,312 | ₩39,076 | +1.53% | 7983.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,312 | ₩39,036 | ₩38,044 | ₩38,754 | +1.16% | 1억 |
|---|
| 2026.01.05–2026.01.09 | ₩37,467 | ₩38,406 | ₩37,199 | ₩38,285 | +2.18% | 1억 |
|---|
| 2025.12.29–2026.01.02 | ₩37,065 | ₩37,293 | ₩36,582 | ₩37,185 | +0.33% | 6705.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,917 | ₩37,145 | ₩36,877 | ₩37,065 | +0.40% | 6204.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,212 | ₩37,319 | ₩36,729 | ₩36,823 | -1.05% | 1억 |
|---|
| 2025.12.08–2025.12.12 | ₩37,145 | ₩37,293 | ₩36,488 | ₩37,118 | -0.07% | 9555.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,957 | ₩37,413 | ₩36,569 | ₩37,159 | +0.54% | 8432.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,381 | ₩37,065 | ₩36,126 | ₩36,998 | +1.70% | 6316.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,515 | ₩36,649 | ₩35,670 | ₩36,341 | -0.48% | 9534만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,885 | ₩36,864 | ₩35,549 | ₩36,528 | +1.79% | 9293.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,737 | ₩35,858 | ₩35,295 | ₩35,831 | +0.26% | 8996.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,341 | ₩36,434 | ₩35,523 | ₩35,871 | -1.29% | 9429.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,965 | ₩36,501 | ₩35,952 | ₩36,247 | +0.78% | 6951만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,683 | ₩36,206 | ₩35,456 | ₩35,925 | +0.68% | 8743.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,274 | ₩36,341 | ₩35,576 | ₩35,590 | -1.89% | 2425.8만 |
|---|