시장 데이터를 불러오는 중
전체 종목
Schwab Fundamental Emerging Markets Equity ETF 과거 주가
Schwab Fundamental Emerging Markets Equity ETF · FNDE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab Fundamental Emerging Markets Equity ETF · FNDE · 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 | ₩57,223 | ₩57,746 | ₩56,579 | ₩57,398 | +0.30% | 923.1만 |
| 2026.09.28–2026.10.02 | ₩56,325 | ₩56,553 | ₩55,573 | ₩56,217 | -0.19% | 1165.9만 |
| 2026.09.21–2026.09.25 | ₩57,411 | ₩57,679 | ₩56,298 | ₩56,486 | -1.61% | 948.4만 |
| 2026.09.14–2026.09.18 | ₩56,486 | ₩56,968 | ₩55,842 | ₩56,727 | +0.43% | 943.5만 |
| 2026.09.08–2026.09.11 | ₩57,585 | ₩57,813 | ₩56,834 | ₩57,210 | -0.65% | 844.8만 |
| 2026.08.31–2026.09.04 | ₩56,714 | ₩57,921 | ₩56,418 | ₩57,787 | +1.89% | 1226.7만 |
| 2026.08.24–2026.08.28 | ₩55,922 | ₩56,794 | ₩55,828 | ₩56,338 | +0.74% | 780.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,560 |
| ₩56,325 |
| ₩54,930 |
| ₩56,164 |
| +1.09% |
| 360.9만 |
| 2026.08.10–2026.08.14 | ₩55,882 | ₩56,083 | ₩55,225 | ₩55,372 | -0.91% | 431.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,198 | ₩56,097 | ₩55,104 | ₩55,895 | +1.26% | 458.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,500 | ₩55,453 | ₩53,695 | ₩55,372 | +1.60% | 404.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,111 | ₩55,064 | ₩53,950 | ₩54,326 | +0.40% | 321.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,205 | ₩54,782 | ₩53,293 | ₩53,816 | -0.72% | 476.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,494 | ₩54,447 | ₩52,770 | ₩54,366 | +1.63% | 308만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,850 | ₩53,615 | ₩52,502 | ₩52,877 | +0.05% | 389.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,386 | ₩55,479 | ₩52,367 | ₩52,689 | -4.87% | 403.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,962 | ₩56,056 | ₩54,460 | ₩54,916 | -1.87% | 327.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,232 | ₩55,131 | ₩53,092 | ₩54,997 | +1.41% | 508.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,560 | ₩56,915 | ₩53,575 | ₩53,709 | -3.33% | 408.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,090 | ₩55,493 | ₩54,608 | ₩55,158 | +0.12% | 411.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,272 | ₩54,608 | ₩53,427 | ₩54,420 | +0.27% | 323.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,694 | ₩55,868 | ₩53,749 | ₩53,910 | -3.20% | 367.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,473 | ₩56,043 | ₩54,031 | ₩55,748 | +2.34% | 485.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,178 | ₩54,916 | ₩53,642 | ₩54,541 | +0.67% | 408.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩54,460 | ₩54,567 | ₩53,387 | ₩54,299 | -0.30% | 415만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,105 | ₩54,956 | ₩53,092 | ₩54,688 | +2.98% | 425.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩51,187 | ₩53,400 | ₩50,744 | ₩53,213 | +3.96% | 579.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,275 | ₩51,522 | ₩49,752 | ₩51,174 | +1.79% | 491.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,993 | ₩51,160 | ₩49,551 | ₩49,832 | -0.32% | 808.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,268 | ₩51,965 | ₩49,121 | ₩49,229 | -3.98% | 733.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,543 | ₩52,153 | ₩50,248 | ₩50,436 | -0.21% | 660.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,119 | ₩53,749 | ₩50,436 | ₩50,771 | -4.42% | 597.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,937 | ₩54,889 | ₩53,575 | ₩54,058 | +0.22% | 557.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,958 | ₩54,071 | ₩52,528 | ₩54,071 | +2.10% | 612.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,837 | ₩54,219 | ₩52,689 | ₩53,186 | +0.66% | 736.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,616 | ₩52,850 | ₩51,589 | ₩52,837 | +2.36% | 823.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,260 | ₩54,031 | ₩51,777 | ₩52,086 | -0.33% | 715.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,436 | ₩52,099 | ₩50,422 | ₩52,059 | +3.22% | 724.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩49,873 | ₩51,227 | ₩49,873 | ₩50,637 | +1.53% | 664.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,323 | ₩50,127 | ₩49,215 | ₩49,685 | +0.73% | 582.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,236 | ₩49,403 | ₩48,088 | ₩49,390 | +2.39% | 451.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,914 | ₩48,571 | ₩47,860 | ₩48,571 | +1.37% | 498.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,874 | ₩47,914 | ₩46,935 | ₩47,713 | -0.34% | 1248.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,819 | ₩49,832 | ₩47,364 | ₩47,498 | -4.66% | 881.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,631 | ₩50,463 | ₩49,497 | ₩49,846 | +0.43% | 1069.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,773 | ₩49,698 | ₩48,759 | ₩49,685 | +1.87% | 596.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,698 | ₩49,953 | ₩48,209 | ₩48,746 | -1.92% | 705.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,168 | ₩50,758 | ₩49,846 | ₩50,208 | +0.08% | 663.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,644 | ₩49,926 | ₩48,974 | ₩49,698 | +0.11% | 775.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,859 | ₩50,422 | ₩49,323 | ₩49,524 | -0.67% | 711.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,786 | ₩49,644 | ₩48,477 | ₩49,497 | +1.46% | 768.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,914 | ₩48,813 | ₩47,310 | ₩48,504 | +1.23% | 930.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,317 | ₩48,384 | ₩46,532 | ₩46,653 | -3.44% | 203.4만 |
|---|