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 | ₩72,029 | ₩72,659 | ₩71,103 | ₩71,908 | -0.17% | 1028.6만 |
| 2026.09.28–2026.10.02 | ₩73,169 | ₩73,518 | ₩71,077 | ₩72,217 | -1.30% | 1155.8만 |
| 2026.09.21–2026.09.25 | ₩74,148 | ₩74,470 | ₩72,673 | ₩73,585 | -0.76% | 817.8만 |
| 2026.09.14–2026.09.18 | ₩74,202 | ₩74,631 | ₩73,142 | ₩73,397 | -1.08% | 975.2만 |
| 2026.09.08–2026.09.11 | ₩75,650 | ₩75,758 | ₩74,027 | ₩74,886 | -1.01% | 1046.6만 |
| 2026.08.31–2026.09.04 | ₩74,779 | ₩75,664 | ₩73,987 | ₩75,530 | +1.00% | 1151.6만 |
| 2026.08.24–2026.08.28 | ₩74,577 | ₩75,074 | ₩74,215 | ₩74,349 | -0.31% | 885.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,551 |
| ₩75,060 |
| ₩73,652 |
| ₩74,899 |
| +0.47% |
| 626.8만 |
| 2026.08.10–2026.08.14 | ₩73,558 | ₩74,913 | ₩73,545 | ₩74,658 | +1.50% | 714.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,324 | ₩74,188 | ₩72,176 | ₩74,027 | +2.36% | 705.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,479 | ₩72,928 | ₩70,553 | ₩72,445 | +1.35% | 795.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,728 | ₩71,908 | ₩70,232 | ₩71,009 | +0.40% | 623.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,768 | ₩71,720 | ₩70,111 | ₩70,741 | -0.04% | 750만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,479 | ₩71,828 | ₩69,775 | ₩71,224 | -0.36% | 566.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,486 | ₩71,398 | ₩69,816 | ₩70,741 | +0.36% | 649.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩72,284 | ₩72,673 | ₩69,910 | ₩70,513 | -2.45% | 606.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,464 | ₩73,504 | ₩72,083 | ₩72,592 | -1.19% | 473.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,425 | ₩72,753 | ₩69,708 | ₩72,565 | +1.60% | 692.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,089 | ₩74,001 | ₩70,392 | ₩70,553 | -3.47% | 792.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩72,700 | ₩73,343 | ₩72,029 | ₩72,941 | +0.33% | 539.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,063 | ₩72,136 | ₩70,044 | ₩71,586 | +0.74% | 679.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩71,613 | ₩72,136 | ₩70,272 | ₩70,513 | -1.54% | 879.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩69,118 | ₩71,506 | ₩68,474 | ₩71,479 | +3.42% | 1055.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,689 | ₩69,923 | ₩67,616 | ₩69,440 | +1.09% | 640.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,373 | ₩69,521 | ₩67,629 | ₩68,474 | -1.30% | 701.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,005 | ₩70,191 | ₩67,938 | ₩69,735 | +2.54% | 620.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,181 | ₩68,944 | ₩65,577 | ₩68,649 | +3.73% | 615.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,236 | ₩66,825 | ₩63,471 | ₩66,020 | +2.78% | 595.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,330 | ₩65,497 | ₩63,404 | ₩63,565 | -1.19% | 893.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,349 | ₩66,529 | ₩62,975 | ₩63,270 | -3.18% | 775.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,276 | ₩67,133 | ₩63,740 | ₩64,343 | +0.10% | 993.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,172 | ₩69,829 | ₩64,397 | ₩65,416 | -5.43% | 1402.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,454 | ₩71,009 | ₩69,132 | ₩70,768 | +1.89% | 1096.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,394 | ₩69,534 | ₩67,924 | ₩69,534 | +1.67% | 709만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,294 | ₩69,427 | ₩67,173 | ₩68,984 | +2.51% | 844.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,947 | ₩67,294 | ₩64,933 | ₩66,999 | +3.16% | 1038.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,786 | ₩66,261 | ₩64,571 | ₩65,135 | +0.54% | 1225.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,693 | ₩64,424 | ₩62,465 | ₩64,410 | +2.74% | 783.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩62,626 | ₩63,444 | ₩62,438 | ₩63,324 | +1.11% | 631.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,701 | ₩62,465 | ₩61,526 | ₩62,425 | +1.17% | 650.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,789 | ₩61,593 | ₩60,641 | ₩61,553 | +1.26% | 611.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,078 | ₩60,802 | ₩59,970 | ₩60,802 | +1.21% | 609만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,252 | ₩60,252 | ₩59,353 | ₩59,930 | -0.53% | 1254만 |
|---|
| 2025.12.08–2025.12.12 | ₩61,111 | ₩61,567 | ₩59,434 | ₩59,675 | -2.35% | 891.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩60,212 | ₩61,258 | ₩60,078 | ₩60,990 | +1.29% | 1005만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,441 | ₩60,306 | ₩58,347 | ₩60,279 | +3.14% | 592.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,649 | ₩59,890 | ₩57,623 | ₩58,549 | -1.84% | 999.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,501 | ₩60,708 | ₩59,353 | ₩60,078 | +0.97% | 938.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,206 | ₩59,233 | ₩58,307 | ₩59,058 | -0.25% | 675만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,581 | ₩59,783 | ₩58,857 | ₩59,085 | -0.83% | 777.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,777 | ₩59,233 | ₩58,441 | ₩59,192 | +0.71% | 449.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,234 | ₩58,683 | ₩57,073 | ₩58,616 | +2.41% | 523.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,771 | ₩57,838 | ₩56,765 | ₩56,805 | -1.67% | 110.5만 |
|---|