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 | ₩71,985 | ₩72,615 | ₩71,060 | ₩71,864 | -0.17% | 1028.6만 |
| 2026.09.28–2026.10.02 | ₩73,124 | ₩73,473 | ₩71,033 | ₩72,173 | -1.30% | 1155.8만 |
| 2026.09.21–2026.09.25 | ₩74,103 | ₩74,425 | ₩72,628 | ₩73,540 | -0.76% | 817.8만 |
| 2026.09.14–2026.09.18 | ₩74,156 | ₩74,585 | ₩73,097 | ₩73,352 | -1.08% | 975.2만 |
| 2026.09.08–2026.09.11 | ₩75,604 | ₩75,711 | ₩73,982 | ₩74,840 | -1.01% | 1046.6만 |
| 2026.08.31–2026.09.04 | ₩74,733 | ₩75,618 | ₩73,942 | ₩75,484 | +1.00% | 1151.6만 |
| 2026.08.24–2026.08.28 | ₩74,532 | ₩75,028 | ₩74,170 | ₩74,304 | -0.31% | 885.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,505 |
| ₩75,014 |
| ₩73,607 |
| ₩74,854 |
| +0.47% |
| 626.8만 |
| 2026.08.10–2026.08.14 | ₩73,513 | ₩74,867 | ₩73,500 | ₩74,612 | +1.50% | 714.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,280 | ₩74,143 | ₩72,132 | ₩73,982 | +2.36% | 705.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,435 | ₩72,883 | ₩70,510 | ₩72,400 | +1.35% | 795.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,685 | ₩71,864 | ₩70,189 | ₩70,966 | +0.40% | 623.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,725 | ₩71,677 | ₩70,068 | ₩70,698 | -0.04% | 750만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,435 | ₩71,784 | ₩69,733 | ₩71,181 | -0.36% | 566.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,443 | ₩71,355 | ₩69,773 | ₩70,698 | +0.36% | 649.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩72,240 | ₩72,628 | ₩69,867 | ₩70,470 | -2.45% | 606.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,419 | ₩73,459 | ₩72,038 | ₩72,548 | -1.19% | 473.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,382 | ₩72,709 | ₩69,666 | ₩72,521 | +1.60% | 692.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,044 | ₩73,955 | ₩70,349 | ₩70,510 | -3.47% | 792.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩72,655 | ₩73,299 | ₩71,985 | ₩72,896 | +0.33% | 539.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,020 | ₩72,092 | ₩70,001 | ₩71,542 | +0.74% | 679.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩71,569 | ₩72,092 | ₩70,229 | ₩70,470 | -1.54% | 879.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩69,076 | ₩71,462 | ₩68,433 | ₩71,435 | +3.42% | 1055.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,647 | ₩69,880 | ₩67,575 | ₩69,398 | +1.09% | 640.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,331 | ₩69,478 | ₩67,588 | ₩68,433 | -1.30% | 701.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,963 | ₩70,148 | ₩67,896 | ₩69,693 | +2.54% | 620.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,140 | ₩68,902 | ₩65,537 | ₩68,607 | +3.73% | 615.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,197 | ₩66,784 | ₩63,432 | ₩65,979 | +2.78% | 595.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,290 | ₩65,457 | ₩63,365 | ₩63,526 | -1.19% | 893.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,309 | ₩66,489 | ₩62,936 | ₩63,231 | -3.18% | 775.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,237 | ₩67,092 | ₩63,701 | ₩64,304 | +0.10% | 993.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,130 | ₩69,786 | ₩64,357 | ₩65,376 | -5.43% | 1402.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,411 | ₩70,966 | ₩69,089 | ₩70,725 | +1.89% | 1096.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,352 | ₩69,492 | ₩67,883 | ₩69,492 | +1.67% | 709만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,253 | ₩69,384 | ₩67,132 | ₩68,942 | +2.51% | 844.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,907 | ₩67,253 | ₩64,894 | ₩66,958 | +3.16% | 1038.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,746 | ₩66,221 | ₩64,532 | ₩65,095 | +0.54% | 1225.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,655 | ₩64,384 | ₩62,427 | ₩64,371 | +2.74% | 783.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩62,588 | ₩63,406 | ₩62,400 | ₩63,285 | +1.11% | 631.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,663 | ₩62,427 | ₩61,489 | ₩62,387 | +1.17% | 650.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,751 | ₩61,556 | ₩60,604 | ₩61,516 | +1.26% | 611.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,041 | ₩60,765 | ₩59,934 | ₩60,765 | +1.21% | 609만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,215 | ₩60,215 | ₩59,317 | ₩59,894 | -0.53% | 1254만 |
|---|
| 2025.12.08–2025.12.12 | ₩61,073 | ₩61,529 | ₩59,398 | ₩59,639 | -2.35% | 891.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩60,175 | ₩61,221 | ₩60,041 | ₩60,953 | +1.29% | 1005만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,406 | ₩60,269 | ₩58,312 | ₩60,242 | +3.14% | 592.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,612 | ₩59,853 | ₩57,588 | ₩58,513 | -1.84% | 999.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,465 | ₩60,671 | ₩59,317 | ₩60,041 | +0.97% | 938.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,170 | ₩59,196 | ₩58,272 | ₩59,022 | -0.25% | 675만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,545 | ₩59,746 | ₩58,821 | ₩59,049 | -0.83% | 777.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,741 | ₩59,196 | ₩58,406 | ₩59,156 | +0.71% | 449.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,199 | ₩58,647 | ₩57,038 | ₩58,580 | +2.41% | 523.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,735 | ₩57,802 | ₩56,730 | ₩56,770 | -1.67% | 110.5만 |
|---|