시장 데이터를 불러오는 중
전체 종목
Schwab Fundamental International Equity ETF 과거 주가
Schwab Fundamental International Equity ETF · FNDF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab Fundamental International Equity ETF · FNDF · 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 | ₩72,032 | ₩72,663 | ₩71,107 | ₩71,911 | -0.17% | 1028.6만 |
| 2026.09.28–2026.10.02 | ₩73,172 | ₩73,521 | ₩71,080 | ₩72,220 | -1.30% | 1155.8만 |
| 2026.09.21–2026.09.25 | ₩74,151 | ₩74,473 | ₩72,676 | ₩73,588 | -0.76% | 817.8만 |
| 2026.09.14–2026.09.18 | ₩74,205 | ₩74,634 | ₩73,145 | ₩73,400 | -1.08% | 975.2만 |
| 2026.09.08–2026.09.11 | ₩75,654 | ₩75,761 | ₩74,031 | ₩74,889 | -1.01% | 1046.6만 |
| 2026.08.31–2026.09.04 | ₩74,782 | ₩75,667 | ₩73,991 | ₩75,533 | +1.00% | 1151.6만 |
| 2026.08.24–2026.08.28 | ₩74,581 | ₩75,077 | ₩74,219 | ₩74,353 | -0.31% | 885.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,554 |
| ₩75,064 |
| ₩73,655 |
| ₩74,903 |
| +0.47% |
| 626.8만 |
| 2026.08.10–2026.08.14 | ₩73,561 | ₩74,916 | ₩73,548 | ₩74,661 | +1.50% | 714.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,327 | ₩74,192 | ₩72,180 | ₩74,031 | +2.36% | 705.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,482 | ₩72,931 | ₩70,557 | ₩72,448 | +1.35% | 795.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,731 | ₩71,911 | ₩70,235 | ₩71,013 | +0.40% | 623.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,771 | ₩71,724 | ₩70,114 | ₩70,744 | -0.04% | 750만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,482 | ₩71,831 | ₩69,779 | ₩71,227 | -0.36% | 566.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,490 | ₩71,402 | ₩69,819 | ₩70,744 | +0.36% | 649.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩72,287 | ₩72,676 | ₩69,913 | ₩70,516 | -2.45% | 606.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,467 | ₩73,508 | ₩72,086 | ₩72,595 | -1.19% | 473.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,428 | ₩72,756 | ₩69,712 | ₩72,569 | +1.60% | 692.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,092 | ₩74,004 | ₩70,396 | ₩70,557 | -3.47% | 792.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩72,703 | ₩73,347 | ₩72,032 | ₩72,944 | +0.33% | 539.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,066 | ₩72,139 | ₩70,047 | ₩71,589 | +0.74% | 679.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩71,616 | ₩72,139 | ₩70,275 | ₩70,516 | -1.54% | 879.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩69,121 | ₩71,509 | ₩68,477 | ₩71,482 | +3.42% | 1055.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,692 | ₩69,926 | ₩67,619 | ₩69,443 | +1.09% | 640.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,376 | ₩69,524 | ₩67,632 | ₩68,477 | -1.30% | 701.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,008 | ₩70,194 | ₩67,941 | ₩69,738 | +2.54% | 620.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,184 | ₩68,947 | ₩65,580 | ₩68,652 | +3.73% | 615.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,239 | ₩66,828 | ₩63,474 | ₩66,023 | +2.78% | 595.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,333 | ₩65,500 | ₩63,407 | ₩63,568 | -1.19% | 893.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,352 | ₩66,532 | ₩62,978 | ₩63,273 | -3.18% | 775.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,279 | ₩67,136 | ₩63,742 | ₩64,346 | +0.10% | 993.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,175 | ₩69,832 | ₩64,400 | ₩65,419 | -5.43% | 1402.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,457 | ₩71,013 | ₩69,135 | ₩70,771 | +1.89% | 1096.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,397 | ₩69,537 | ₩67,927 | ₩69,537 | +1.67% | 709만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,297 | ₩69,430 | ₩67,176 | ₩68,987 | +2.51% | 844.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,950 | ₩67,297 | ₩64,936 | ₩67,002 | +3.16% | 1038.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,789 | ₩66,264 | ₩64,574 | ₩65,137 | +0.54% | 1225.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,696 | ₩64,426 | ₩62,468 | ₩64,413 | +2.74% | 783.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩62,629 | ₩63,447 | ₩62,441 | ₩63,327 | +1.11% | 631.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,703 | ₩62,468 | ₩61,529 | ₩62,428 | +1.17% | 650.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,791 | ₩61,596 | ₩60,644 | ₩61,556 | +1.26% | 611.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,080 | ₩60,805 | ₩59,973 | ₩60,805 | +1.21% | 609만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,255 | ₩60,255 | ₩59,356 | ₩59,933 | -0.53% | 1254만 |
|---|
| 2025.12.08–2025.12.12 | ₩61,113 | ₩61,569 | ₩59,437 | ₩59,678 | -2.35% | 891.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩60,215 | ₩61,261 | ₩60,080 | ₩60,993 | +1.29% | 1005만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,444 | ₩60,308 | ₩58,350 | ₩60,282 | +3.14% | 592.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,651 | ₩59,893 | ₩57,626 | ₩58,551 | -1.84% | 999.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,504 | ₩60,711 | ₩59,356 | ₩60,080 | +0.97% | 938.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,209 | ₩59,235 | ₩58,310 | ₩59,061 | -0.25% | 675만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,584 | ₩59,785 | ₩58,860 | ₩59,088 | -0.83% | 777.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,779 | ₩59,235 | ₩58,444 | ₩59,195 | +0.71% | 449.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,237 | ₩58,685 | ₩57,076 | ₩58,618 | +2.41% | 523.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,773 | ₩57,840 | ₩56,767 | ₩56,807 | -1.67% | 110.5만 |
|---|