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 | ₩57,216 | ₩57,740 | ₩56,573 | ₩57,391 | +0.30% | 923.1만 |
| 2026.09.28–2026.10.02 | ₩56,318 | ₩56,546 | ₩55,567 | ₩56,211 | -0.19% | 1165.9만 |
| 2026.09.21–2026.09.25 | ₩57,404 | ₩57,672 | ₩56,291 | ₩56,479 | -1.61% | 948.4만 |
| 2026.09.14–2026.09.18 | ₩56,479 | ₩56,962 | ₩55,835 | ₩56,720 | +0.43% | 943.5만 |
| 2026.09.08–2026.09.11 | ₩57,579 | ₩57,807 | ₩56,827 | ₩57,203 | -0.65% | 844.8만 |
| 2026.08.31–2026.09.04 | ₩56,707 | ₩57,914 | ₩56,412 | ₩57,780 | +1.89% | 1226.7만 |
| 2026.08.24–2026.08.28 | ₩55,915 | ₩56,787 | ₩55,822 | ₩56,331 | +0.74% | 780.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,553 |
| ₩56,318 |
| ₩54,923 |
| ₩56,157 |
| +1.09% |
| 360.9만 |
| 2026.08.10–2026.08.14 | ₩55,875 | ₩56,076 | ₩55,218 | ₩55,366 | -0.91% | 431.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,191 | ₩56,090 | ₩55,097 | ₩55,889 | +1.26% | 458.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,494 | ₩55,446 | ₩53,689 | ₩55,366 | +1.60% | 404.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,105 | ₩55,057 | ₩53,944 | ₩54,319 | +0.40% | 321.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,199 | ₩54,775 | ₩53,287 | ₩53,810 | -0.72% | 476.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,488 | ₩54,440 | ₩52,764 | ₩54,360 | +1.63% | 308만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,844 | ₩53,609 | ₩52,495 | ₩52,871 | +0.05% | 389.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,379 | ₩55,473 | ₩52,361 | ₩52,683 | -4.87% | 403.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,956 | ₩56,050 | ₩54,454 | ₩54,910 | -1.87% | 327.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,226 | ₩55,124 | ₩53,085 | ₩54,990 | +1.41% | 508.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,553 | ₩56,908 | ₩53,568 | ₩53,702 | -3.33% | 408.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,084 | ₩55,486 | ₩54,601 | ₩55,151 | +0.12% | 411.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,266 | ₩54,601 | ₩53,421 | ₩54,413 | +0.27% | 323.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,687 | ₩55,862 | ₩53,743 | ₩53,904 | -3.20% | 367.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,467 | ₩56,036 | ₩54,024 | ₩55,741 | +2.34% | 485.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,172 | ₩54,910 | ₩53,635 | ₩54,534 | +0.67% | 408.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩54,454 | ₩54,561 | ₩53,381 | ₩54,293 | -0.30% | 415만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,099 | ₩54,950 | ₩53,085 | ₩54,682 | +2.98% | 425.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩51,181 | ₩53,394 | ₩50,738 | ₩53,206 | +3.96% | 579.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,269 | ₩51,516 | ₩49,746 | ₩51,168 | +1.79% | 491.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,987 | ₩51,154 | ₩49,545 | ₩49,826 | -0.32% | 808.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,261 | ₩51,959 | ₩49,115 | ₩49,223 | -3.98% | 733.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,537 | ₩52,147 | ₩50,242 | ₩50,430 | -0.21% | 660.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,112 | ₩53,743 | ₩50,430 | ₩50,765 | -4.42% | 597.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,930 | ₩54,883 | ₩53,568 | ₩54,051 | +0.22% | 557.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,951 | ₩54,065 | ₩52,522 | ₩54,065 | +2.10% | 612.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,831 | ₩54,212 | ₩52,683 | ₩53,179 | +0.66% | 736.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,610 | ₩52,844 | ₩51,583 | ₩52,831 | +2.36% | 823.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,254 | ₩54,024 | ₩51,771 | ₩52,080 | -0.33% | 715.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,430 | ₩52,093 | ₩50,416 | ₩52,053 | +3.22% | 724.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩49,867 | ₩51,221 | ₩49,867 | ₩50,631 | +1.53% | 664.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,317 | ₩50,121 | ₩49,209 | ₩49,679 | +0.73% | 582.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,230 | ₩49,397 | ₩48,083 | ₩49,384 | +2.39% | 451.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,908 | ₩48,566 | ₩47,855 | ₩48,566 | +1.37% | 498.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,868 | ₩47,908 | ₩46,929 | ₩47,707 | -0.34% | 1248.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,813 | ₩49,826 | ₩47,358 | ₩47,493 | -4.66% | 881.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,625 | ₩50,457 | ₩49,491 | ₩49,840 | +0.43% | 1069.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,767 | ₩49,692 | ₩48,753 | ₩49,679 | +1.87% | 596.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,692 | ₩49,947 | ₩48,203 | ₩48,740 | -1.92% | 705.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,162 | ₩50,752 | ₩49,840 | ₩50,202 | +0.08% | 663.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,639 | ₩49,920 | ₩48,968 | ₩49,692 | +0.11% | 775.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,853 | ₩50,416 | ₩49,317 | ₩49,518 | -0.67% | 711.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,780 | ₩49,639 | ₩48,472 | ₩49,491 | +1.46% | 768.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,908 | ₩48,807 | ₩47,305 | ₩48,499 | +1.23% | 930.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,311 | ₩48,378 | ₩46,527 | ₩46,648 | -3.44% | 203.4만 |
|---|