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 | ₩49,634 | ₩50,036 | ₩48,495 | ₩49,219 | -0.84% | 1216.9만 |
| 2026.09.28–2026.10.02 | ₩49,112 | ₩49,353 | ₩48,348 | ₩48,991 | -0.25% | 1800.8만 |
| 2026.09.21–2026.09.25 | ₩49,889 | ₩50,358 | ₩49,112 | ₩49,567 | -0.64% | 1604.7만 |
| 2026.09.14–2026.09.18 | ₩48,804 | ₩49,393 | ₩48,375 | ₩49,366 | +1.15% | 1394.5만 |
| 2026.09.08–2026.09.11 | ₩50,291 | ₩50,412 | ₩49,165 | ₩49,608 | -1.36% | 1098.2만 |
| 2026.08.31–2026.09.04 | ₩49,795 | ₩50,438 | ₩49,514 | ₩50,358 | +1.13% | 1554.7만 |
| 2026.08.24–2026.08.28 | ₩49,192 | ₩50,251 | ₩49,005 | ₩49,782 | +1.20% | 1430.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,514 |
| ₩49,742 |
| ₩48,763 |
| ₩49,541 |
| +0.05% |
| 1237.9만 |
| 2026.08.10–2026.08.14 | ₩49,366 | ₩49,768 | ₩49,125 | ₩49,232 | -0.27% | 1309.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,254 | ₩49,608 | ₩48,000 | ₩49,567 | +2.72% | 1357.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,906 | ₩48,509 | ₩46,646 | ₩48,281 | +0.78% | 2140.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,665 | ₩48,375 | ₩47,356 | ₩47,423 | -0.51% | 1300.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,428 | ₩48,777 | ₩46,887 | ₩47,383 | -2.16% | 1725.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,549 | ₩49,005 | ₩47,785 | ₩48,938 | +0.80% | 1341.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,799 | ₩48,763 | ₩47,464 | ₩48,040 | +0.50% | 1426.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩49,889 | ₩50,117 | ₩47,088 | ₩47,611 | -4.57% | 1900.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,541 | ₩49,661 | ₩48,603 | ₩49,420 | -0.24% | 891.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,665 | ₩48,589 | ₩46,713 | ₩48,495 | +1.74% | 1925.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,857 | ₩49,929 | ₩46,981 | ₩47,102 | -3.59% | 1723.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,710 | ₩49,219 | ₩48,294 | ₩48,696 | -0.03% | 1428.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩47,812 | ₩48,134 | ₩46,780 | ₩47,906 | +0.20% | 1402.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,165 | ₩49,259 | ₩47,356 | ₩47,490 | -3.41% | 1311.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,053 | ₩49,661 | ₩47,624 | ₩49,326 | +2.65% | 1562.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,093 | ₩48,335 | ₩47,102 | ₩47,986 | -0.22% | 1020.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,866 | ₩48,120 | ₩46,726 | ₩48,080 | +0.45% | 899만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,123 | ₩48,576 | ₩46,056 | ₩48,214 | +4.53% | 955.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,046 | ₩46,606 | ₩43,604 | ₩46,351 | +5.23% | 1052.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,135 | ₩44,596 | ₩42,559 | ₩43,979 | +1.96% | 1220만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,644 | ₩44,556 | ₩42,747 | ₩42,840 | -1.84% | 1403.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,783 | ₩45,333 | ₩42,773 | ₩42,894 | -4.22% | 1432.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,113 | ₩45,949 | ₩43,819 | ₩44,127 | +0.03% | 1697.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,284 | ₩46,874 | ₩44,020 | ₩44,422 | -4.02% | 1806만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,571 | ₩48,241 | ₩47,169 | ₩47,343 | -0.48% | 1368.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,954 | ₩47,772 | ₩46,646 | ₩47,772 | +1.74% | 999.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,820 | ₩47,946 | ₩46,700 | ₩47,169 | +0.74% | 1354.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,896 | ₩46,834 | ₩45,628 | ₩46,834 | +2.04% | 1659.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,391 | ₩47,531 | ₩45,882 | ₩46,083 | -0.66% | 1006만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,467 | ₩46,405 | ₩45,306 | ₩46,391 | +2.03% | 1069.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,480 | ₩46,231 | ₩45,480 | ₩45,748 | +0.59% | 806.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,984 | ₩45,681 | ₩44,877 | ₩45,266 | +0.63% | 725.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,725 | ₩44,917 | ₩43,591 | ₩44,904 | +2.70% | 586.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,658 | ₩44,100 | ₩43,551 | ₩44,100 | +1.01% | 494.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,457 | ₩43,591 | ₩42,559 | ₩43,430 | -0.06% | 1423.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,944 | ₩45,132 | ₩43,135 | ₩43,229 | -3.82% | 1103.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,757 | ₩45,279 | ₩44,502 | ₩44,904 | +0.33% | 959.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,006 | ₩44,917 | ₩44,006 | ₩44,917 | +2.07% | 543.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,944 | ₩45,212 | ₩43,403 | ₩43,926 | -2.27% | 1316만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,547 | ₩45,869 | ₩44,944 | ₩45,306 | -0.53% | 864.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,494 | ₩45,534 | ₩44,529 | ₩45,025 | -1.03% | 918.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,855 | ₩46,284 | ₩45,199 | ₩45,373 | -1.05% | 803.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,159 | ₩45,641 | ₩44,743 | ₩45,547 | +0.86% | 952.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,556 | ₩45,306 | ₩43,859 | ₩44,917 | +0.81% | 803만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,944 | ₩45,011 | ₩43,256 | ₩43,350 | -3.55% | 251만 |
|---|