시장 데이터를 불러오는 중
전체 종목
Schwab Fundamental U.S. Broad Market ETF 과거 주가
Schwab Fundamental U.S. Broad Market ETF · FNDB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab Fundamental U.S. Broad Market ETF · FNDB · 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 | ₩41,326 | ₩41,929 | ₩41,179 | ₩41,862 | +1.30% | 63.2만 |
| 2026.09.28–2026.10.02 | ₩41,514 | ₩41,541 | ₩40,817 | ₩41,340 | -0.42% | 94.7만 |
| 2026.09.21–2026.09.25 | ₩42,036 | ₩42,224 | ₩41,407 | ₩41,648 | -0.92% | 248.7만 |
| 2026.09.14–2026.09.18 | ₩42,264 | ₩42,345 | ₩41,514 | ₩41,849 | -0.98% | 223.3만 |
| 2026.09.08–2026.09.11 | ₩42,479 | ₩42,599 | ₩41,902 | ₩42,318 | -0.38% | 252.8만 |
| 2026.08.31–2026.09.04 | ₩42,398 | ₩42,800 | ₩42,103 | ₩42,613 | +0.51% | 528.9만 |
| 2026.08.24–2026.08.28 | ₩42,505 | ₩42,653 | ₩42,304 | ₩42,438 | -0.16% | 364.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,680 |
| ₩42,921 |
| ₩42,264 |
| ₩42,505 |
| -0.41% |
| 98.5만 |
| 2026.08.10–2026.08.14 | ₩42,251 | ₩42,840 | ₩42,251 | ₩42,787 | +1.27% | 91.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,768 | ₩42,546 | ₩41,701 | ₩42,318 | +1.32% | 139.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,433 | ₩41,809 | ₩41,085 | ₩41,527 | +0.23% | 95.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,286 | ₩41,621 | ₩40,978 | ₩41,286 | 0.00% | 88.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,192 | ₩41,567 | ₩41,125 | ₩41,232 | +0.10% | 80.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,179 | ₩41,286 | ₩40,683 | ₩41,152 | -0.07% | 72.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,790 | ₩41,219 | ₩40,589 | ₩41,031 | +0.59% | 73.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩40,750 | ₩40,897 | ₩40,335 | ₩40,696 | -0.13% | 74.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,313 | ₩41,353 | ₩40,402 | ₩40,696 | -1.49% | 75만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,415 | ₩41,098 | ₩39,758 | ₩41,005 | +1.46% | 72.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,469 | ₩40,938 | ₩40,134 | ₩40,241 | -0.56% | 74만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,469 | ₩40,696 | ₩40,388 | ₩40,509 | +0.10% | 56.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,665 | ₩40,361 | ₩39,410 | ₩40,281 | +1.55% | 56.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,906 | ₩40,120 | ₩39,477 | ₩39,584 | -0.81% | 80.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,410 | ₩39,906 | ₩39,075 | ₩39,799 | +0.99% | 65.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,700 | ₩39,611 | ₩38,633 | ₩39,383 | +1.77% | 102.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,552 | ₩38,861 | ₩38,405 | ₩38,713 | +0.42% | 44.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,427 | ₩38,713 | ₩37,400 | ₩38,579 | +3.08% | 48.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,596 | ₩37,802 | ₩36,583 | ₩37,507 | +2.49% | 68.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,167 | ₩36,717 | ₩35,591 | ₩36,609 | +1.22% | 84.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,355 | ₩36,690 | ₩35,738 | ₩35,819 | -1.47% | 76.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,650 | ₩37,025 | ₩35,792 | ₩35,939 | -1.94% | 81.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,569 | ₩37,320 | ₩36,248 | ₩36,408 | -0.44% | 66.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,762 | ₩38,097 | ₩36,663 | ₩36,944 | -2.16% | 77만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,030 | ₩38,177 | ₩37,574 | ₩38,043 | +0.04% | 59.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,896 | ₩38,124 | ₩37,547 | ₩38,110 | +0.57% | 72.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,110 | ₩38,472 | ₩37,561 | ₩37,923 | -0.49% | 97만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,998 | ₩38,244 | ₩36,998 | ₩38,204 | +3.26% | 85.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,998 | ₩37,320 | ₩36,824 | ₩37,159 | +0.43% | 65.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,556 | ₩37,333 | ₩36,382 | ₩36,958 | +1.10% | 74.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,717 | ₩37,186 | ₩36,596 | ₩36,944 | +0.62% | 76.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,060 | ₩36,877 | ₩36,060 | ₩36,837 | +2.16% | 86만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,859 | ₩35,939 | ₩35,591 | ₩35,899 | +0.11% | 33.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,712 | ₩35,993 | ₩35,712 | ₩35,953 | +0.68% | 42.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,993 | ₩35,993 | ₩35,350 | ₩35,591 | -1.12% | 52.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,792 | ₩36,127 | ₩35,403 | ₩35,805 | +0.04% | 34.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,470 | ₩35,913 | ₩35,377 | ₩35,712 | +0.68% | 40.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,559 | ₩35,658 | ₩34,412 | ₩35,604 | +3.02% | 41.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,707 | ₩34,774 | ₩33,782 | ₩34,398 | -0.89% | 58.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,854 | ₩35,310 | ₩34,506 | ₩34,707 | -0.42% | 48.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,747 | ₩34,774 | ₩34,278 | ₩34,653 | -0.27% | 49.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,149 | ₩35,283 | ₩34,559 | ₩34,760 | -1.11% | 50.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,465 | ₩35,095 | ₩34,412 | ₩34,988 | +1.52% | 47.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,876 | ₩34,613 | ₩33,755 | ₩34,278 | +1.19% | 42.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,465 | ₩34,506 | ₩33,567 | ₩33,581 | -2.57% | 14.1만 |
|---|