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 | ₩71,959 | ₩72,589 | ₩71,034 | ₩71,838 | -0.17% | 1028.6만 |
| 2026.09.28–2026.10.02 | ₩73,098 | ₩73,446 | ₩71,008 | ₩72,147 | -1.30% | 1155.8만 |
| 2026.09.21–2026.09.25 | ₩74,076 | ₩74,398 | ₩72,602 | ₩73,513 | -0.76% | 817.8만 |
| 2026.09.14–2026.09.18 | ₩74,130 | ₩74,559 | ₩73,071 | ₩73,326 | -1.08% | 975.2만 |
| 2026.09.08–2026.09.11 | ₩75,577 | ₩75,684 | ₩73,956 | ₩74,813 | -1.01% | 1046.6만 |
| 2026.08.31–2026.09.04 | ₩74,706 | ₩75,591 | ₩73,916 | ₩75,457 | +1.00% | 1151.6만 |
| 2026.08.24–2026.08.28 | ₩74,505 | ₩75,001 | ₩74,143 | ₩74,277 | -0.31% | 885.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,478 |
| ₩74,988 |
| ₩73,580 |
| ₩74,827 |
| +0.47% |
| 626.8만 |
| 2026.08.10–2026.08.14 | ₩73,487 | ₩74,840 | ₩73,473 | ₩74,586 | +1.50% | 714.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,254 | ₩74,117 | ₩72,106 | ₩73,956 | +2.36% | 705.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,410 | ₩72,857 | ₩70,485 | ₩72,374 | +1.35% | 795.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,659 | ₩71,838 | ₩70,163 | ₩70,941 | +0.40% | 623.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,699 | ₩71,651 | ₩70,043 | ₩70,673 | -0.04% | 750만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,410 | ₩71,758 | ₩69,708 | ₩71,155 | -0.36% | 566.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,418 | ₩71,329 | ₩69,748 | ₩70,673 | +0.36% | 649.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩72,214 | ₩72,602 | ₩69,842 | ₩70,445 | -2.45% | 606.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,393 | ₩73,433 | ₩72,013 | ₩72,522 | -1.19% | 473.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,356 | ₩72,683 | ₩69,641 | ₩72,495 | +1.60% | 692.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,018 | ₩73,929 | ₩70,324 | ₩70,485 | -3.47% | 792.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩72,629 | ₩73,272 | ₩71,959 | ₩72,870 | +0.33% | 539.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,994 | ₩72,066 | ₩69,976 | ₩71,517 | +0.74% | 679.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩71,544 | ₩72,066 | ₩70,204 | ₩70,445 | -1.54% | 879.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩69,051 | ₩71,436 | ₩68,408 | ₩71,410 | +3.42% | 1055.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,622 | ₩69,855 | ₩67,550 | ₩69,373 | +1.09% | 640.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,306 | ₩69,453 | ₩67,564 | ₩68,408 | -1.30% | 701.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,939 | ₩70,123 | ₩67,872 | ₩69,668 | +2.54% | 620.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,117 | ₩68,877 | ₩65,514 | ₩68,582 | +3.73% | 615.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,174 | ₩66,760 | ₩63,410 | ₩65,956 | +2.78% | 595.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,267 | ₩65,433 | ₩63,343 | ₩63,504 | -1.19% | 893.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,286 | ₩66,465 | ₩62,914 | ₩63,209 | -3.18% | 775.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,214 | ₩67,068 | ₩63,678 | ₩64,281 | +0.10% | 993.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,105 | ₩69,761 | ₩64,334 | ₩65,353 | -5.43% | 1402.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,386 | ₩70,941 | ₩69,065 | ₩70,699 | +1.89% | 1096.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,328 | ₩69,467 | ₩67,859 | ₩69,467 | +1.67% | 709만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,229 | ₩69,359 | ₩67,108 | ₩68,917 | +2.51% | 844.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,884 | ₩67,229 | ₩64,870 | ₩66,934 | +3.16% | 1038.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,723 | ₩66,197 | ₩64,509 | ₩65,071 | +0.54% | 1225.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,633 | ₩64,361 | ₩62,405 | ₩64,348 | +2.74% | 783.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩62,566 | ₩63,383 | ₩62,378 | ₩63,262 | +1.11% | 631.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,641 | ₩62,405 | ₩61,467 | ₩62,365 | +1.17% | 650.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,730 | ₩61,534 | ₩60,582 | ₩61,494 | +1.26% | 611.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,019 | ₩60,743 | ₩59,912 | ₩60,743 | +1.21% | 609만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,194 | ₩60,194 | ₩59,296 | ₩59,872 | -0.53% | 1254만 |
|---|
| 2025.12.08–2025.12.12 | ₩61,051 | ₩61,507 | ₩59,376 | ₩59,617 | -2.35% | 891.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩60,153 | ₩61,199 | ₩60,019 | ₩60,931 | +1.29% | 1005만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,385 | ₩60,247 | ₩58,291 | ₩60,220 | +3.14% | 592.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,591 | ₩59,832 | ₩57,567 | ₩58,492 | -1.84% | 999.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,443 | ₩60,649 | ₩59,296 | ₩60,019 | +0.97% | 938.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,148 | ₩59,175 | ₩58,251 | ₩59,001 | -0.25% | 675만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,524 | ₩59,725 | ₩58,800 | ₩59,028 | -0.83% | 777.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,720 | ₩59,175 | ₩58,385 | ₩59,135 | +0.71% | 449.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,179 | ₩58,626 | ₩57,018 | ₩58,559 | +2.41% | 523.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,715 | ₩57,782 | ₩56,710 | ₩56,750 | -1.67% | 110.5만 |
|---|