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 | ₩66,706 | ₩67,282 | ₩65,728 | ₩66,653 | -0.08% | 81만 |
| 2026.09.28–2026.10.02 | ₩67,390 | ₩67,684 | ₩66,076 | ₩66,827 | -0.84% | 37.9만 |
| 2026.09.21–2026.09.25 | ₩68,127 | ₩68,676 | ₩66,733 | ₩67,524 | -0.89% | 39.6만 |
| 2026.09.14–2026.09.18 | ₩67,899 | ₩68,354 | ₩67,229 | ₩67,564 | -0.49% | 42.4만 |
| 2026.09.08–2026.09.11 | ₩69,172 | ₩69,225 | ₩67,698 | ₩68,462 | -1.03% | 50.7만 |
| 2026.08.31–2026.09.04 | ₩68,944 | ₩69,386 | ₩67,805 | ₩69,225 | +0.41% | 49.5만 |
| 2026.08.24–2026.08.28 | ₩68,408 | ₩69,453 | ₩68,220 | ₩68,797 | +0.57% | 46.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,877 |
| ₩69,038 |
| ₩67,604 |
| ₩68,314 |
| -0.82% |
| 49.5만 |
| 2026.08.10–2026.08.14 | ₩68,153 | ₩69,091 | ₩68,006 | ₩68,810 | +0.96% | 38.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,157 | ₩68,502 | ₩66,036 | ₩68,341 | +3.30% | 34.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,835 | ₩66,572 | ₩64,482 | ₩65,956 | +0.18% | 39.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩64,870 | ₩65,527 | ₩64,509 | ₩65,165 | +0.45% | 35.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,246 | ₩65,741 | ₩64,468 | ₩65,004 | -0.37% | 45.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,036 | ₩66,304 | ₩64,214 | ₩65,460 | -0.87% | 42.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩65,125 | ₩66,130 | ₩64,629 | ₩65,500 | +0.58% | 59.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,385 | ₩66,532 | ₩64,227 | ₩64,723 | -2.50% | 46.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,671 | ₩67,885 | ₩66,492 | ₩66,693 | -1.45% | 43.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,406 | ₩66,827 | ₩64,294 | ₩66,586 | +1.80% | 53.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,827 | ₩67,122 | ₩64,656 | ₩64,830 | -2.99% | 51.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,631 | ₩67,872 | ₩66,693 | ₩67,457 | -0.26% | 36.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,492 | ₩67,001 | ₩65,447 | ₩66,773 | +0.42% | 59.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,872 | ₩68,113 | ₩66,009 | ₩66,076 | -2.65% | 611.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,143 | ₩68,100 | ₩65,487 | ₩67,899 | +2.65% | 85.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩65,942 | ₩66,813 | ₩64,763 | ₩66,371 | +0.65% | 53.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,626 | ₩66,720 | ₩64,669 | ₩65,862 | -1.15% | 53만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,817 | ₩67,684 | ₩64,723 | ₩67,148 | +3.60% | 48.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩62,927 | ₩65,808 | ₩62,097 | ₩65,380 | +3.90% | 71만 |
|---|
| 2026.03.30–2026.04.02 | ₩60,703 | ₩63,571 | ₩59,939 | ₩62,592 | +3.11% | 53.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,185 | ₩62,284 | ₩60,153 | ₩60,274 | -1.49% | 94.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,896 | ₩62,780 | ₩59,832 | ₩60,127 | -2.86% | 93만 |
|---|
| 2026.03.09–2026.03.13 | ₩62,016 | ₩64,321 | ₩61,051 | ₩61,199 | -1.32% | 88.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,398 | ₩66,733 | ₩62,432 | ₩63,102 | -4.96% | 108.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,175 | ₩67,926 | ₩66,733 | ₩67,711 | +0.80% | 73.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,264 | ₩67,309 | ₩65,741 | ₩67,309 | +1.58% | 45.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,487 | ₩67,282 | ₩65,473 | ₩66,706 | +1.86% | 83.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,195 | ₩64,884 | ₩63,195 | ₩64,817 | +2.57% | 82만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,066 | ₩64,884 | ₩63,329 | ₩63,584 | -0.75% | 74.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩61,909 | ₩63,624 | ₩61,587 | ₩63,517 | +2.60% | 72.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,708 | ₩62,351 | ₩61,319 | ₩62,231 | +0.85% | 59.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,247 | ₩61,547 | ₩60,234 | ₩61,547 | +2.16% | 68.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,979 | ₩60,288 | ₩59,698 | ₩60,234 | +0.42% | 40.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,430 | ₩60,140 | ₩59,376 | ₩60,140 | +1.20% | 32.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,524 | ₩59,577 | ₩58,653 | ₩59,296 | -0.38% | 91.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,797 | ₩61,105 | ₩58,773 | ₩58,934 | -3.06% | 56.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩60,395 | ₩60,891 | ₩60,073 | ₩60,743 | +0.58% | 55.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,519 | ₩60,663 | ₩58,505 | ₩60,609 | +3.57% | 31.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,403 | ₩59,644 | ₩57,554 | ₩58,519 | -1.49% | 69.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,510 | ₩60,314 | ₩59,296 | ₩59,658 | +0.25% | 53만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,323 | ₩59,430 | ₩58,385 | ₩59,014 | -0.52% | 60.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,529 | ₩60,542 | ₩59,148 | ₩59,349 | -1.95% | 54.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,537 | ₩60,234 | ₩59,055 | ₩60,153 | +1.04% | 46.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,465 | ₩59,483 | ₩58,157 | ₩59,256 | +1.35% | 51.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,947 | ₩59,001 | ₩58,009 | ₩58,170 | -1.32% | 18.1만 |
|---|