시장 데이터를 불러오는 중
전체 종목
Schwab Fundamental International Small Equity ETF 과거 주가
Schwab Fundamental International Small Equity ETF · FNDC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab Fundamental International Small Equity ETF · FNDC · 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 | ₩66,754 | ₩67,331 | ₩65,775 | ₩66,700 | -0.08% | 81만 |
| 2026.09.28–2026.10.02 | ₩67,438 | ₩67,733 | ₩66,124 | ₩66,875 | -0.84% | 37.9만 |
| 2026.09.21–2026.09.25 | ₩68,175 | ₩68,725 | ₩66,781 | ₩67,572 | -0.89% | 39.6만 |
| 2026.09.14–2026.09.18 | ₩67,947 | ₩68,403 | ₩67,277 | ₩67,612 | -0.49% | 42.4만 |
| 2026.09.08–2026.09.11 | ₩69,221 | ₩69,275 | ₩67,746 | ₩68,511 | -1.03% | 50.7만 |
| 2026.08.31–2026.09.04 | ₩68,993 | ₩69,436 | ₩67,854 | ₩69,275 | +0.41% | 49.5만 |
| 2026.08.24–2026.08.28 | ₩68,457 | ₩69,503 | ₩68,269 | ₩68,846 | +0.57% | 46.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,087 |
| ₩67,652 |
| ₩68,363 |
| -0.82% |
| 49.5만 |
| 2026.08.10–2026.08.14 | ₩68,202 | ₩69,141 | ₩68,055 | ₩68,859 | +0.96% | 38.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,204 | ₩68,551 | ₩66,083 | ₩68,390 | +3.30% | 34.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,882 | ₩66,620 | ₩64,528 | ₩66,003 | +0.18% | 39.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩64,917 | ₩65,574 | ₩64,555 | ₩65,212 | +0.45% | 35.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,292 | ₩65,788 | ₩64,515 | ₩65,051 | -0.37% | 45.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,083 | ₩66,352 | ₩64,260 | ₩65,507 | -0.87% | 42.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩65,172 | ₩66,177 | ₩64,675 | ₩65,547 | +0.58% | 59.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,432 | ₩66,580 | ₩64,273 | ₩64,769 | -2.50% | 46.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,719 | ₩67,934 | ₩66,539 | ₩66,741 | -1.45% | 43.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,453 | ₩66,875 | ₩64,340 | ₩66,633 | +1.80% | 53.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,875 | ₩67,170 | ₩64,702 | ₩64,877 | -2.99% | 51.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,679 | ₩67,921 | ₩66,741 | ₩67,505 | -0.26% | 36.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,539 | ₩67,049 | ₩65,493 | ₩66,821 | +0.42% | 59.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,921 | ₩68,162 | ₩66,057 | ₩66,124 | -2.65% | 611.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,191 | ₩68,149 | ₩65,534 | ₩67,947 | +2.65% | 85.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩65,990 | ₩66,861 | ₩64,810 | ₩66,419 | +0.65% | 53.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,674 | ₩66,767 | ₩64,716 | ₩65,909 | -1.15% | 53만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,863 | ₩67,733 | ₩64,769 | ₩67,197 | +3.60% | 48.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩62,972 | ₩65,856 | ₩62,141 | ₩65,426 | +3.90% | 71만 |
|---|
| 2026.03.30–2026.04.02 | ₩60,746 | ₩63,616 | ₩59,982 | ₩62,637 | +3.11% | 53.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,229 | ₩62,329 | ₩60,197 | ₩60,317 | -1.49% | 94.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,940 | ₩62,825 | ₩59,875 | ₩60,170 | -2.86% | 93만 |
|---|
| 2026.03.09–2026.03.13 | ₩62,061 | ₩64,367 | ₩61,095 | ₩61,243 | -1.32% | 88.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,446 | ₩66,781 | ₩62,476 | ₩63,147 | -4.96% | 108.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,223 | ₩67,974 | ₩66,781 | ₩67,760 | +0.80% | 73.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,311 | ₩67,357 | ₩65,788 | ₩67,357 | +1.58% | 45.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,534 | ₩67,331 | ₩65,520 | ₩66,754 | +1.86% | 83.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,241 | ₩64,930 | ₩63,241 | ₩64,863 | +2.57% | 82만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,112 | ₩64,930 | ₩63,375 | ₩63,630 | -0.75% | 74.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩61,953 | ₩63,670 | ₩61,631 | ₩63,562 | +2.60% | 72.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,752 | ₩62,396 | ₩61,363 | ₩62,275 | +0.85% | 59.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,290 | ₩61,591 | ₩60,277 | ₩61,591 | +2.16% | 68.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,022 | ₩60,331 | ₩59,741 | ₩60,277 | +0.42% | 40.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,472 | ₩60,183 | ₩59,419 | ₩60,183 | +1.20% | 32.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,566 | ₩59,620 | ₩58,695 | ₩59,338 | -0.38% | 91.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,840 | ₩61,149 | ₩58,815 | ₩58,976 | -3.06% | 56.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩60,438 | ₩60,934 | ₩60,116 | ₩60,787 | +0.58% | 55.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,561 | ₩60,706 | ₩58,547 | ₩60,653 | +3.57% | 31.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,446 | ₩59,687 | ₩57,595 | ₩58,561 | -1.49% | 69.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,553 | ₩60,358 | ₩59,338 | ₩59,700 | +0.25% | 53만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,365 | ₩59,472 | ₩58,426 | ₩59,057 | -0.52% | 60.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,572 | ₩60,585 | ₩59,191 | ₩59,392 | -1.95% | 54.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,580 | ₩60,277 | ₩59,097 | ₩60,197 | +1.04% | 46.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,507 | ₩59,526 | ₩58,199 | ₩59,298 | +1.35% | 51.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,990 | ₩59,043 | ₩58,051 | ₩58,212 | -1.32% | 18.1만 |
|---|