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 | ₩66,774 | ₩67,351 | ₩65,795 | ₩66,720 | -0.08% | 81만 |
| 2026.09.28–2026.10.02 | ₩67,458 | ₩67,753 | ₩66,143 | ₩66,895 | -0.84% | 37.9만 |
| 2026.09.21–2026.09.25 | ₩68,196 | ₩68,746 | ₩66,801 | ₩67,592 | -0.89% | 39.6만 |
| 2026.09.14–2026.09.18 | ₩67,968 | ₩68,424 | ₩67,297 | ₩67,632 | -0.49% | 42.4만 |
| 2026.09.08–2026.09.11 | ₩69,242 | ₩69,296 | ₩67,767 | ₩68,531 | -1.03% | 50.7만 |
| 2026.08.31–2026.09.04 | ₩69,014 | ₩69,457 | ₩67,874 | ₩69,296 | +0.41% | 49.5만 |
| 2026.08.24–2026.08.28 | ₩68,477 | ₩69,524 | ₩68,290 | ₩68,866 | +0.57% | 46.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,108 |
| ₩67,673 |
| ₩68,384 |
| -0.82% |
| 49.5만 |
| 2026.08.10–2026.08.14 | ₩68,223 | ₩69,162 | ₩68,075 | ₩68,880 | +0.96% | 38.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,224 | ₩68,571 | ₩66,103 | ₩68,410 | +3.30% | 34.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,902 | ₩66,640 | ₩64,547 | ₩66,023 | +0.18% | 39.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩64,936 | ₩65,593 | ₩64,574 | ₩65,231 | +0.45% | 35.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,312 | ₩65,808 | ₩64,534 | ₩65,070 | -0.37% | 45.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,103 | ₩66,371 | ₩64,279 | ₩65,526 | -0.87% | 42.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩65,191 | ₩66,197 | ₩64,695 | ₩65,567 | +0.58% | 59.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,452 | ₩66,600 | ₩64,292 | ₩64,789 | -2.50% | 46.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,740 | ₩67,954 | ₩66,559 | ₩66,760 | -1.45% | 43.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,473 | ₩66,895 | ₩64,359 | ₩66,653 | +1.80% | 53.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,895 | ₩67,190 | ₩64,722 | ₩64,896 | -2.99% | 51.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,699 | ₩67,941 | ₩66,760 | ₩67,525 | -0.26% | 36.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,559 | ₩67,069 | ₩65,513 | ₩66,841 | +0.42% | 59.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,941 | ₩68,182 | ₩66,076 | ₩66,143 | -2.65% | 611.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,211 | ₩68,169 | ₩65,553 | ₩67,968 | +2.65% | 85.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,009 | ₩66,881 | ₩64,829 | ₩66,439 | +0.65% | 53.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,693 | ₩66,787 | ₩64,735 | ₩65,929 | -1.15% | 53만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,883 | ₩67,753 | ₩64,789 | ₩67,217 | +3.60% | 48.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩62,991 | ₩65,875 | ₩62,160 | ₩65,446 | +3.90% | 71만 |
|---|
| 2026.03.30–2026.04.02 | ₩60,765 | ₩63,635 | ₩60,000 | ₩62,656 | +3.11% | 53.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,247 | ₩62,347 | ₩60,215 | ₩60,335 | -1.49% | 94.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,958 | ₩62,844 | ₩59,893 | ₩60,188 | -2.86% | 93만 |
|---|
| 2026.03.09–2026.03.13 | ₩62,079 | ₩64,386 | ₩61,113 | ₩61,261 | -1.32% | 88.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,465 | ₩66,801 | ₩62,495 | ₩63,166 | -4.96% | 108.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,243 | ₩67,995 | ₩66,801 | ₩67,780 | +0.80% | 73.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,331 | ₩67,378 | ₩65,808 | ₩67,378 | +1.58% | 45.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,553 | ₩67,351 | ₩65,540 | ₩66,774 | +1.86% | 83.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,259 | ₩64,950 | ₩63,259 | ₩64,883 | +2.57% | 82만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,131 | ₩64,950 | ₩63,394 | ₩63,648 | -0.75% | 74.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩61,972 | ₩63,689 | ₩61,650 | ₩63,581 | +2.60% | 72.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,771 | ₩62,414 | ₩61,382 | ₩62,294 | +0.85% | 59.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,308 | ₩61,610 | ₩60,295 | ₩61,610 | +2.16% | 68.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,040 | ₩60,349 | ₩59,758 | ₩60,295 | +0.42% | 40.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,490 | ₩60,201 | ₩59,437 | ₩60,201 | +1.20% | 32.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,584 | ₩59,638 | ₩58,712 | ₩59,356 | -0.38% | 91.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,858 | ₩61,167 | ₩58,833 | ₩58,994 | -3.06% | 56.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩60,456 | ₩60,952 | ₩60,134 | ₩60,805 | +0.58% | 55.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,578 | ₩60,724 | ₩58,565 | ₩60,671 | +3.57% | 31.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,463 | ₩59,705 | ₩57,612 | ₩58,578 | -1.49% | 69.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,571 | ₩60,376 | ₩59,356 | ₩59,718 | +0.25% | 53만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,383 | ₩59,490 | ₩58,444 | ₩59,074 | -0.52% | 60.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,590 | ₩60,604 | ₩59,209 | ₩59,410 | -1.95% | 54.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,598 | ₩60,295 | ₩59,115 | ₩60,215 | +1.04% | 46.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,524 | ₩59,544 | ₩58,216 | ₩59,316 | +1.35% | 51.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,007 | ₩59,061 | ₩58,068 | ₩58,229 | -1.32% | 18.1만 |
|---|