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 | ₩57,165 | ₩57,688 | ₩56,522 | ₩57,339 | +0.30% | 923.1만 |
| 2026.09.28–2026.10.02 | ₩56,267 | ₩56,495 | ₩55,517 | ₩56,160 | -0.19% | 1165.9만 |
| 2026.09.21–2026.09.25 | ₩57,353 | ₩57,621 | ₩56,241 | ₩56,428 | -1.61% | 948.4만 |
| 2026.09.14–2026.09.18 | ₩56,428 | ₩56,911 | ₩55,785 | ₩56,669 | +0.43% | 943.5만 |
| 2026.09.08–2026.09.11 | ₩57,527 | ₩57,755 | ₩56,777 | ₩57,152 | -0.65% | 844.8만 |
| 2026.08.31–2026.09.04 | ₩56,656 | ₩57,862 | ₩56,361 | ₩57,728 | +1.89% | 1226.7만 |
| 2026.08.24–2026.08.28 | ₩55,865 | ₩56,736 | ₩55,772 | ₩56,281 | +0.74% | 780.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,504 |
| ₩56,267 |
| ₩54,874 |
| ₩56,107 |
| +1.09% |
| 360.9만 |
| 2026.08.10–2026.08.14 | ₩55,825 | ₩56,026 | ₩55,169 | ₩55,316 | -0.91% | 431.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,142 | ₩56,040 | ₩55,048 | ₩55,839 | +1.26% | 458.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,445 | ₩55,396 | ₩53,641 | ₩55,316 | +1.60% | 404.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,056 | ₩55,008 | ₩53,896 | ₩54,271 | +0.40% | 321.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,150 | ₩54,726 | ₩53,239 | ₩53,762 | -0.72% | 476.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,440 | ₩54,391 | ₩52,716 | ₩54,311 | +1.63% | 308만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,797 | ₩53,561 | ₩52,448 | ₩52,824 | +0.05% | 389.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,329 | ₩55,423 | ₩52,314 | ₩52,636 | -4.87% | 403.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,906 | ₩55,999 | ₩54,405 | ₩54,860 | -1.87% | 327.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,177 | ₩55,075 | ₩53,038 | ₩54,941 | +1.41% | 508.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,504 | ₩56,857 | ₩53,520 | ₩53,654 | -3.33% | 408.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,035 | ₩55,437 | ₩54,552 | ₩55,102 | +0.12% | 411.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,217 | ₩54,552 | ₩53,373 | ₩54,365 | +0.27% | 323.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,638 | ₩55,812 | ₩53,695 | ₩53,855 | -3.20% | 367.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,418 | ₩55,986 | ₩53,976 | ₩55,691 | +2.34% | 485.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,123 | ₩54,860 | ₩53,587 | ₩54,485 | +0.67% | 408.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩54,405 | ₩54,512 | ₩53,333 | ₩54,244 | -0.30% | 415만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,051 | ₩54,901 | ₩53,038 | ₩54,633 | +2.98% | 425.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩51,135 | ₩53,346 | ₩50,693 | ₩53,159 | +3.96% | 579.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,224 | ₩51,470 | ₩49,701 | ₩51,122 | +1.79% | 491.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,943 | ₩51,108 | ₩49,500 | ₩49,782 | -0.32% | 808.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,216 | ₩51,912 | ₩49,072 | ₩49,179 | -3.98% | 733.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,492 | ₩52,100 | ₩50,197 | ₩50,385 | -0.21% | 660.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,065 | ₩53,695 | ₩50,385 | ₩50,720 | -4.42% | 597.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,882 | ₩54,834 | ₩53,520 | ₩54,003 | +0.22% | 557.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,904 | ₩54,016 | ₩52,475 | ₩54,016 | +2.10% | 612.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,783 | ₩54,164 | ₩52,636 | ₩53,132 | +0.66% | 736.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,564 | ₩52,797 | ₩51,537 | ₩52,783 | +2.36% | 823.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,207 | ₩53,976 | ₩51,725 | ₩52,033 | -0.33% | 715.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,385 | ₩52,046 | ₩50,371 | ₩52,006 | +3.22% | 724.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩49,822 | ₩51,175 | ₩49,822 | ₩50,586 | +1.53% | 664.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,273 | ₩50,077 | ₩49,165 | ₩49,634 | +0.73% | 582.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,187 | ₩49,353 | ₩48,040 | ₩49,340 | +2.39% | 451.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,866 | ₩48,522 | ₩47,812 | ₩48,522 | +1.37% | 498.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,825 | ₩47,866 | ₩46,887 | ₩47,665 | -0.34% | 1248.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,768 | ₩49,782 | ₩47,316 | ₩47,450 | -4.66% | 881.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,581 | ₩50,412 | ₩49,447 | ₩49,795 | +0.43% | 1069.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,723 | ₩49,648 | ₩48,710 | ₩49,634 | +1.87% | 596.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,648 | ₩49,902 | ₩48,160 | ₩48,696 | -1.92% | 705.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,117 | ₩50,706 | ₩49,795 | ₩50,157 | +0.08% | 663.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,594 | ₩49,876 | ₩48,924 | ₩49,648 | +0.11% | 775.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,809 | ₩50,371 | ₩49,273 | ₩49,474 | -0.67% | 711.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,737 | ₩49,594 | ₩48,428 | ₩49,447 | +1.46% | 768.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,866 | ₩48,763 | ₩47,263 | ₩48,455 | +1.23% | 930.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,268 | ₩48,335 | ₩46,485 | ₩46,606 | -3.44% | 203.4만 |
|---|