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 | ₩66,771 | ₩67,348 | ₩65,792 | ₩66,717 | -0.08% | 81만 |
| 2026.09.28–2026.10.02 | ₩67,455 | ₩67,750 | ₩66,140 | ₩66,892 | -0.84% | 37.9만 |
| 2026.09.21–2026.09.25 | ₩68,193 | ₩68,743 | ₩66,798 | ₩67,589 | -0.89% | 39.6만 |
| 2026.09.14–2026.09.18 | ₩67,965 | ₩68,421 | ₩67,294 | ₩67,629 | -0.49% | 42.4만 |
| 2026.09.08–2026.09.11 | ₩69,239 | ₩69,293 | ₩67,763 | ₩68,528 | -1.03% | 50.7만 |
| 2026.08.31–2026.09.04 | ₩69,011 | ₩69,454 | ₩67,871 | ₩69,293 | +0.41% | 49.5만 |
| 2026.08.24–2026.08.28 | ₩68,474 | ₩69,521 | ₩68,287 | ₩68,863 | +0.57% | 46.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,105 |
| ₩67,670 |
| ₩68,380 |
| -0.82% |
| 49.5만 |
| 2026.08.10–2026.08.14 | ₩68,220 | ₩69,158 | ₩68,072 | ₩68,877 | +0.96% | 38.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,221 | ₩68,568 | ₩66,100 | ₩68,407 | +3.30% | 34.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,899 | ₩66,637 | ₩64,544 | ₩66,020 | +0.18% | 39.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩64,933 | ₩65,591 | ₩64,571 | ₩65,228 | +0.45% | 35.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,309 | ₩65,805 | ₩64,531 | ₩65,067 | -0.37% | 45.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,100 | ₩66,369 | ₩64,276 | ₩65,523 | -0.87% | 42.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩65,188 | ₩66,194 | ₩64,692 | ₩65,564 | +0.58% | 59.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,449 | ₩66,597 | ₩64,289 | ₩64,786 | -2.50% | 46.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,737 | ₩67,951 | ₩66,556 | ₩66,757 | -1.45% | 43.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,470 | ₩66,892 | ₩64,357 | ₩66,650 | +1.80% | 53.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,892 | ₩67,187 | ₩64,719 | ₩64,893 | -2.99% | 51.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,696 | ₩67,938 | ₩66,757 | ₩67,522 | -0.26% | 36.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,556 | ₩67,066 | ₩65,510 | ₩66,838 | +0.42% | 59.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,938 | ₩68,179 | ₩66,073 | ₩66,140 | -2.65% | 611.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,208 | ₩68,166 | ₩65,550 | ₩67,965 | +2.65% | 85.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,006 | ₩66,878 | ₩64,826 | ₩66,436 | +0.65% | 53.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,690 | ₩66,784 | ₩64,732 | ₩65,926 | -1.15% | 53만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,880 | ₩67,750 | ₩64,786 | ₩67,214 | +3.60% | 48.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩62,988 | ₩65,872 | ₩62,157 | ₩65,443 | +3.90% | 71만 |
|---|
| 2026.03.30–2026.04.02 | ₩60,762 | ₩63,632 | ₩59,997 | ₩62,653 | +3.11% | 53.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,245 | ₩62,345 | ₩60,212 | ₩60,333 | -1.49% | 94.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,956 | ₩62,841 | ₩59,890 | ₩60,185 | -2.86% | 93만 |
|---|
| 2026.03.09–2026.03.13 | ₩62,076 | ₩64,383 | ₩61,111 | ₩61,258 | -1.32% | 88.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,462 | ₩66,798 | ₩62,492 | ₩63,163 | -4.96% | 108.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,240 | ₩67,992 | ₩66,798 | ₩67,777 | +0.80% | 73.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,328 | ₩67,375 | ₩65,805 | ₩67,375 | +1.58% | 45.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,550 | ₩67,348 | ₩65,537 | ₩66,771 | +1.86% | 83.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,257 | ₩64,947 | ₩63,257 | ₩64,880 | +2.57% | 82만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,129 | ₩64,947 | ₩63,391 | ₩63,646 | -0.75% | 74.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩61,969 | ₩63,686 | ₩61,647 | ₩63,579 | +2.60% | 72.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,768 | ₩62,412 | ₩61,379 | ₩62,291 | +0.85% | 59.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,306 | ₩61,607 | ₩60,292 | ₩61,607 | +2.16% | 68.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,037 | ₩60,346 | ₩59,756 | ₩60,292 | +0.42% | 40.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,488 | ₩60,198 | ₩59,434 | ₩60,198 | +1.20% | 32.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,581 | ₩59,635 | ₩58,710 | ₩59,353 | -0.38% | 91.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,856 | ₩61,164 | ₩58,830 | ₩58,991 | -3.06% | 56.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩60,453 | ₩60,950 | ₩60,131 | ₩60,802 | +0.58% | 55.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,575 | ₩60,722 | ₩58,562 | ₩60,668 | +3.57% | 31.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,461 | ₩59,702 | ₩57,610 | ₩58,575 | -1.49% | 69.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,568 | ₩60,373 | ₩59,353 | ₩59,716 | +0.25% | 53만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,380 | ₩59,488 | ₩58,441 | ₩59,072 | -0.52% | 60.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,587 | ₩60,601 | ₩59,206 | ₩59,407 | -1.95% | 54.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,595 | ₩60,292 | ₩59,112 | ₩60,212 | +1.04% | 46.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,522 | ₩59,541 | ₩58,213 | ₩59,313 | +1.35% | 51.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,005 | ₩59,058 | ₩58,066 | ₩58,227 | -1.32% | 18.1만 |
|---|