시장 데이터를 불러오는 중
전체 종목
Schwab Fundamental U.S. Large Company ETF 과거 주가
Schwab Fundamental U.S. Large Company ETF · FNDX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab Fundamental U.S. Large Company ETF · FNDX · 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 | ₩42,499 | ₩43,183 | ₩42,352 | ₩43,130 | +1.48% | 1698.3만 |
| 2026.09.28–2026.10.02 | ₩42,741 | ₩42,768 | ₩42,017 | ₩42,513 | -0.53% | 2134만 |
| 2026.09.21–2026.09.25 | ₩43,224 | ₩43,411 | ₩42,593 | ₩42,902 | -0.74% | 1708.8만 |
| 2026.09.14–2026.09.18 | ₩43,492 | ₩43,586 | ₩42,727 | ₩43,049 | -1.02% | 1609.9만 |
| 2026.09.08–2026.09.11 | ₩43,680 | ₩43,720 | ₩43,103 | ₩43,532 | -0.34% | 1258.7만 |
| 2026.08.31–2026.09.04 | ₩43,546 | ₩44,001 | ₩43,277 | ₩43,774 | +0.52% | 1776.2만 |
| 2026.08.24–2026.08.28 | ₩43,613 | ₩43,774 | ₩43,411 | ₩43,599 | -0.03% | 1234.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,747 |
| ₩44,055 |
| ₩43,371 |
| ₩43,626 |
| -0.28% |
| 955.7만 |
| 2026.08.10–2026.08.14 | ₩43,291 | ₩43,908 | ₩43,250 | ₩43,841 | +1.27% | 1018.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,714 | ₩43,546 | ₩42,674 | ₩43,331 | +1.44% | 1186.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,432 | ₩42,835 | ₩42,124 | ₩42,567 | +0.32% | 1369.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,271 | ₩42,620 | ₩41,950 | ₩42,271 | 0.00% | 1148만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,204 | ₩42,540 | ₩42,084 | ₩42,191 | -0.03% | 1442.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,030 | ₩42,258 | ₩41,668 | ₩42,124 | +0.22% | 1243.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,708 | ₩42,137 | ₩41,494 | ₩41,936 | +0.55% | 891만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,695 | ₩41,856 | ₩41,252 | ₩41,547 | -0.35% | 1350.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,218 | ₩42,325 | ₩41,373 | ₩41,641 | -1.37% | 981.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,453 | ₩42,084 | ₩40,756 | ₩41,976 | +1.26% | 2029.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,427 | ₩41,963 | ₩41,145 | ₩41,225 | -0.49% | 1561.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,574 | ₩41,722 | ₩41,400 | ₩41,561 | -0.03% | 1100만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,662 | ₩41,413 | ₩40,448 | ₩41,333 | +1.65% | 1574.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,836 | ₩41,145 | ₩40,461 | ₩40,635 | -0.49% | 5971.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,220 | ₩40,836 | ₩40,005 | ₩40,743 | +1.30% | 1242.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,589 | ₩40,555 | ₩39,522 | ₩40,327 | +1.86% | 1171.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,402 | ₩39,777 | ₩39,281 | ₩39,576 | +0.44% | 1804.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,355 | ₩39,589 | ₩38,302 | ₩39,455 | +2.87% | 2253.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,497 | ₩38,718 | ₩37,444 | ₩38,423 | +2.47% | 2773.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,041 | ₩37,645 | ₩36,491 | ₩37,524 | +1.30% | 3788.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,309 | ₩37,604 | ₩36,639 | ₩36,719 | -1.58% | 3302.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,645 | ₩37,993 | ₩36,733 | ₩36,894 | -2.00% | 3015.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,524 | ₩38,235 | ₩37,202 | ₩37,363 | -0.43% | 4889.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,664 | ₩38,986 | ₩37,578 | ₩37,859 | -2.08% | 4251.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,865 | ₩39,080 | ₩38,476 | ₩38,932 | +0.17% | 3401.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,798 | ₩39,013 | ₩38,436 | ₩38,986 | +0.48% | 3044.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,946 | ₩39,388 | ₩38,449 | ₩38,785 | -0.41% | 3330.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,913 | ₩39,147 | ₩37,913 | ₩39,080 | +3.08% | 3022.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,886 | ₩38,248 | ₩37,725 | ₩38,060 | +0.46% | 2384.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,390 | ₩38,168 | ₩37,216 | ₩37,806 | +1.11% | 2413.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,564 | ₩38,034 | ₩37,457 | ₩37,792 | +0.61% | 2467.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,988 | ₩37,765 | ₩36,974 | ₩37,712 | +1.96% | 2518.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,786 | ₩36,867 | ₩36,491 | ₩36,800 | +0.04% | 1777.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,572 | ₩36,894 | ₩36,518 | ₩36,840 | +0.73% | 1246.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,853 | ₩36,853 | ₩36,196 | ₩36,451 | -1.09% | 4262.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,666 | ₩36,974 | ₩36,210 | ₩36,692 | +0.07% | 2973.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,371 | ₩36,813 | ₩36,250 | ₩36,612 | +0.66% | 2722.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,432 | ₩36,572 | ₩35,311 | ₩36,532 | +3.10% | 2455만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,620 | ₩35,713 | ₩34,694 | ₩35,284 | -0.94% | 5977.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,687 | ₩36,223 | ₩35,405 | ₩35,633 | -0.15% | 3354.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,673 | ₩35,673 | ₩35,150 | ₩35,539 | -0.38% | 3099.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,022 | ₩36,169 | ₩35,459 | ₩35,646 | -1.04% | 2232.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,284 | ₩35,955 | ₩35,271 | ₩35,848 | +1.60% | 2483.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,694 | ₩35,499 | ₩34,533 | ₩35,150 | +1.31% | 4122.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,298 | ₩35,365 | ₩34,426 | ₩34,439 | -2.43% | 971.1만 |
|---|