Schwab U.S. Dividend Equity ETF (SCHD) 일별 시세 - 주달

본문 바로가기

로그인 회원가입

일별 시세최근 126 거래일 · 달러

날짜	종가	전일비	등락률	시가	고가	저가	거래량
2026-10-13	33.37	+0.1100	+0.33%	33.52	33.53	33.18	22,169,433
2026-10-12	33.26	+0.2200	+0.67%	33.16	33.27	33.10	16,811,812
2026-10-09	33.04	-0.1100	-0.33%	33.04	33.11	32.96	17,725,205
2026-10-08	33.15	+0.5000	+1.53%	32.67	33.16	32.66	23,634,171
2026-10-07	32.65	-0.2000	-0.61%	32.84	32.88	32.63	21,547,184
2026-10-06	32.85	+0.1300	+0.40%	32.76	32.92	32.71	19,935,161
2026-10-05	32.72	0.00	0.00%	32.65	32.74	32.36	24,429,155
2026-10-02	32.72	+0.0600	+0.18%	32.77	32.83	32.66	20,737,510
2026-10-01	32.66	+0.1300	+0.40%	32.72	32.82	32.58	23,992,280
2026-09-30	32.53	-0.3200	-0.97%	32.97	32.97	32.53	21,092,631
2026-09-29	32.85	-0.1600	-0.48%	32.87	32.95	32.73	25,686,024
2026-09-28	33.01	-0.2000	-0.60%	33.11	33.19	32.96	27,620,306
2026-09-25	33.21	+0.1100	+0.33%	33.04	33.27	33.01	23,798,852
2026-09-24	33.10	-0.1800	-0.54%	33.37	33.43	33.08	21,475,845
2026-09-23	33.28	-0.4600	-1.36%	33.48	33.50	33.26	23,170,063
2026-09-22	33.74	+0.0200	+0.06%	33.81	33.85	33.67	24,316,984
2026-09-21	33.72	+0.0400	+0.12%	33.73	33.82	33.55	25,218,347
2026-09-18	33.68	-0.2100	-0.62%	33.73	33.79	33.58	22,392,944
2026-09-17	33.89	+0.0500	+0.15%	33.97	34.03	33.81	21,048,940
2026-09-16	33.84	-0.4900	-1.43%	34.29	34.30	33.71	23,976,977