시장 데이터를 불러오는 중
전체 종목
Schwab Emerging Markets Equity ETF 과거 주가
Schwab Emerging Markets Equity ETF · SCHE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab Emerging Markets Equity ETF · SCHE · 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 | ₩49,670 | ₩50,072 | ₩48,530 | ₩49,254 | -0.84% | 1216.9만 |
| 2026.09.28–2026.10.02 | ₩49,147 | ₩49,388 | ₩48,383 | ₩49,026 | -0.25% | 1800.8만 |
| 2026.09.21–2026.09.25 | ₩49,925 | ₩50,394 | ₩49,147 | ₩49,603 | -0.64% | 1604.7만 |
| 2026.09.14–2026.09.18 | ₩48,838 | ₩49,429 | ₩48,409 | ₩49,402 | +1.15% | 1394.5만 |
| 2026.09.08–2026.09.11 | ₩50,327 | ₩50,448 | ₩49,201 | ₩49,643 | -1.36% | 1098.2만 |
| 2026.08.31–2026.09.04 | ₩49,831 | ₩50,474 | ₩49,549 | ₩50,394 | +1.13% | 1554.7만 |
| 2026.08.24–2026.08.28 | ₩49,227 | ₩50,287 | ₩49,040 | ₩49,817 | +1.20% | 1430.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,549 |
| ₩49,777 |
| ₩48,798 |
| ₩49,576 |
| +0.05% |
| 1237.9만 |
| 2026.08.10–2026.08.14 | ₩49,402 | ₩49,804 | ₩49,160 | ₩49,268 | -0.27% | 1309.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,289 | ₩49,643 | ₩48,034 | ₩49,603 | +2.72% | 1357.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,940 | ₩48,543 | ₩46,680 | ₩48,316 | +0.78% | 2140.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,699 | ₩48,409 | ₩47,390 | ₩47,457 | -0.51% | 1300.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,463 | ₩48,812 | ₩46,921 | ₩47,417 | -2.16% | 1725.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,584 | ₩49,040 | ₩47,819 | ₩48,973 | +0.80% | 1341.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,833 | ₩48,798 | ₩47,498 | ₩48,074 | +0.50% | 1426.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩49,925 | ₩50,153 | ₩47,122 | ₩47,645 | -4.57% | 1900.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,576 | ₩49,697 | ₩48,637 | ₩49,455 | -0.24% | 891.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,699 | ₩48,624 | ₩46,747 | ₩48,530 | +1.74% | 1925.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,892 | ₩49,965 | ₩47,015 | ₩47,135 | -3.59% | 1723.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,745 | ₩49,254 | ₩48,329 | ₩48,731 | -0.03% | 1428.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩47,846 | ₩48,168 | ₩46,814 | ₩47,940 | +0.20% | 1402.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,201 | ₩49,294 | ₩47,390 | ₩47,524 | -3.41% | 1311.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,088 | ₩49,697 | ₩47,658 | ₩49,361 | +2.65% | 1562.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,128 | ₩48,369 | ₩47,135 | ₩48,020 | -0.22% | 1020.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,900 | ₩48,155 | ₩46,760 | ₩48,114 | +0.45% | 899만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,157 | ₩48,611 | ₩46,089 | ₩48,248 | +4.53% | 955.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,078 | ₩46,639 | ₩43,635 | ₩46,384 | +5.23% | 1052.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,166 | ₩44,628 | ₩42,590 | ₩44,011 | +1.96% | 1220만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,676 | ₩44,588 | ₩42,777 | ₩42,871 | -1.84% | 1403.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,816 | ₩45,365 | ₩42,804 | ₩42,925 | -4.22% | 1432.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,145 | ₩45,982 | ₩43,850 | ₩44,158 | +0.03% | 1697.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,317 | ₩46,907 | ₩44,051 | ₩44,453 | -4.02% | 1806만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,605 | ₩48,275 | ₩47,202 | ₩47,377 | -0.48% | 1368.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,988 | ₩47,806 | ₩46,680 | ₩47,806 | +1.74% | 999.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,854 | ₩47,980 | ₩46,733 | ₩47,202 | +0.74% | 1354.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,929 | ₩46,867 | ₩45,660 | ₩46,867 | +2.04% | 1659.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,425 | ₩47,565 | ₩45,915 | ₩46,116 | -0.66% | 1006만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,499 | ₩46,438 | ₩45,339 | ₩46,425 | +2.03% | 1069.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,513 | ₩46,264 | ₩45,513 | ₩45,781 | +0.59% | 806.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,017 | ₩45,714 | ₩44,909 | ₩45,298 | +0.63% | 725.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,756 | ₩44,950 | ₩43,622 | ₩44,936 | +2.70% | 586.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,689 | ₩44,132 | ₩43,582 | ₩44,132 | +1.01% | 494.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,488 | ₩43,622 | ₩42,590 | ₩43,461 | -0.06% | 1423.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,976 | ₩45,164 | ₩43,166 | ₩43,260 | -3.82% | 1103.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,789 | ₩45,312 | ₩44,534 | ₩44,936 | +0.33% | 959.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,038 | ₩44,950 | ₩44,038 | ₩44,950 | +2.07% | 543.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,976 | ₩45,245 | ₩43,434 | ₩43,957 | -2.27% | 1316만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,580 | ₩45,902 | ₩44,976 | ₩45,339 | -0.53% | 864.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,526 | ₩45,566 | ₩44,561 | ₩45,057 | -1.03% | 918.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,888 | ₩46,317 | ₩45,231 | ₩45,406 | -1.05% | 803.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,191 | ₩45,674 | ₩44,775 | ₩45,580 | +0.86% | 952.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,588 | ₩45,339 | ₩43,890 | ₩44,950 | +0.81% | 803만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,976 | ₩45,044 | ₩43,287 | ₩43,381 | -3.55% | 251만 |
|---|