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 | ₩72,011 | ₩72,641 | ₩71,086 | ₩71,890 | -0.17% | 1028.6만 |
| 2026.09.28–2026.10.02 | ₩73,151 | ₩73,500 | ₩71,059 | ₩72,199 | -1.30% | 1155.8만 |
| 2026.09.21–2026.09.25 | ₩74,130 | ₩74,452 | ₩72,655 | ₩73,567 | -0.76% | 817.8만 |
| 2026.09.14–2026.09.18 | ₩74,184 | ₩74,613 | ₩73,124 | ₩73,379 | -1.08% | 975.2만 |
| 2026.09.08–2026.09.11 | ₩75,632 | ₩75,739 | ₩74,009 | ₩74,867 | -1.01% | 1046.6만 |
| 2026.08.31–2026.09.04 | ₩74,760 | ₩75,645 | ₩73,969 | ₩75,511 | +1.00% | 1151.6만 |
| 2026.08.24–2026.08.28 | ₩74,559 | ₩75,055 | ₩74,197 | ₩74,331 | -0.31% | 885.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,532 |
| ₩75,042 |
| ₩73,634 |
| ₩74,881 |
| +0.47% |
| 626.8만 |
| 2026.08.10–2026.08.14 | ₩73,540 | ₩74,894 | ₩73,526 | ₩74,640 | +1.50% | 714.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,306 | ₩74,170 | ₩72,159 | ₩74,009 | +2.36% | 705.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,461 | ₩72,910 | ₩70,536 | ₩72,427 | +1.35% | 795.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,710 | ₩71,890 | ₩70,214 | ₩70,992 | +0.40% | 623.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,751 | ₩71,703 | ₩70,094 | ₩70,724 | -0.04% | 750만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,461 | ₩71,810 | ₩69,758 | ₩71,207 | -0.36% | 566.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,469 | ₩71,381 | ₩69,799 | ₩70,724 | +0.36% | 649.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩72,266 | ₩72,655 | ₩69,892 | ₩70,496 | -2.45% | 606.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,446 | ₩73,486 | ₩72,065 | ₩72,574 | -1.19% | 473.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,408 | ₩72,735 | ₩69,691 | ₩72,548 | +1.60% | 692.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,071 | ₩73,982 | ₩70,375 | ₩70,536 | -3.47% | 792.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩72,682 | ₩73,325 | ₩72,011 | ₩72,923 | +0.33% | 539.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,046 | ₩72,118 | ₩70,026 | ₩71,569 | +0.74% | 679.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩71,595 | ₩72,118 | ₩70,254 | ₩70,496 | -1.54% | 879.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩69,101 | ₩71,488 | ₩68,458 | ₩71,461 | +3.42% | 1055.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,672 | ₩69,906 | ₩67,599 | ₩69,423 | +1.09% | 640.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,356 | ₩69,504 | ₩67,613 | ₩68,458 | -1.30% | 701.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,988 | ₩70,174 | ₩67,921 | ₩69,718 | +2.54% | 620.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,164 | ₩68,927 | ₩65,561 | ₩68,632 | +3.73% | 615.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,220 | ₩66,808 | ₩63,456 | ₩66,004 | +2.78% | 595.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,314 | ₩65,481 | ₩63,389 | ₩63,550 | -1.19% | 893.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,333 | ₩66,513 | ₩62,959 | ₩63,254 | -3.18% | 775.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,260 | ₩67,117 | ₩63,724 | ₩64,327 | +0.10% | 993.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,155 | ₩69,812 | ₩64,381 | ₩65,400 | -5.43% | 1402.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,436 | ₩70,992 | ₩69,115 | ₩70,751 | +1.89% | 1096.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,377 | ₩69,517 | ₩67,908 | ₩69,517 | +1.67% | 709만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,277 | ₩69,410 | ₩67,157 | ₩68,967 | +2.51% | 844.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,931 | ₩67,277 | ₩64,917 | ₩66,982 | +3.16% | 1038.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,770 | ₩66,245 | ₩64,555 | ₩65,118 | +0.54% | 1225.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,678 | ₩64,408 | ₩62,450 | ₩64,394 | +2.74% | 783.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩62,611 | ₩63,429 | ₩62,423 | ₩63,308 | +1.11% | 631.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,686 | ₩62,450 | ₩61,511 | ₩62,410 | +1.17% | 650.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,774 | ₩61,578 | ₩60,626 | ₩61,538 | +1.26% | 611.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,063 | ₩60,787 | ₩59,956 | ₩60,787 | +1.21% | 609만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,237 | ₩60,237 | ₩59,339 | ₩59,915 | -0.53% | 1254만 |
|---|
| 2025.12.08–2025.12.12 | ₩61,096 | ₩61,551 | ₩59,419 | ₩59,661 | -2.35% | 891.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩60,197 | ₩61,243 | ₩60,063 | ₩60,975 | +1.29% | 1005만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,427 | ₩60,291 | ₩58,333 | ₩60,264 | +3.14% | 592.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,634 | ₩59,875 | ₩57,609 | ₩58,534 | -1.84% | 999.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,486 | ₩60,693 | ₩59,339 | ₩60,063 | +0.97% | 938.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,191 | ₩59,218 | ₩58,293 | ₩59,044 | -0.25% | 675만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,567 | ₩59,768 | ₩58,843 | ₩59,071 | -0.83% | 777.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,762 | ₩59,218 | ₩58,427 | ₩59,178 | +0.71% | 449.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,220 | ₩58,668 | ₩57,059 | ₩58,601 | +2.41% | 523.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,756 | ₩57,823 | ₩56,751 | ₩56,791 | -1.67% | 110.5만 |
|---|