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 | ₩42,504 | ₩43,188 | ₩42,356 | ₩43,134 | +1.48% | 1698.3만 |
| 2026.09.28–2026.10.02 | ₩42,745 | ₩42,772 | ₩42,021 | ₩42,517 | -0.53% | 2134만 |
| 2026.09.21–2026.09.25 | ₩43,228 | ₩43,416 | ₩42,598 | ₩42,906 | -0.74% | 1708.8만 |
| 2026.09.14–2026.09.18 | ₩43,496 | ₩43,590 | ₩42,732 | ₩43,054 | -1.02% | 1609.9만 |
| 2026.09.08–2026.09.11 | ₩43,684 | ₩43,724 | ₩43,107 | ₩43,537 | -0.34% | 1258.7만 |
| 2026.08.31–2026.09.04 | ₩43,550 | ₩44,006 | ₩43,282 | ₩43,778 | +0.52% | 1776.2만 |
| 2026.08.24–2026.08.28 | ₩43,617 | ₩43,778 | ₩43,416 | ₩43,604 | -0.03% | 1234.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,751 |
| ₩44,060 |
| ₩43,376 |
| ₩43,631 |
| -0.28% |
| 955.7만 |
| 2026.08.10–2026.08.14 | ₩43,295 | ₩43,912 | ₩43,255 | ₩43,845 | +1.27% | 1018.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,718 | ₩43,550 | ₩42,678 | ₩43,335 | +1.44% | 1186.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,437 | ₩42,839 | ₩42,128 | ₩42,571 | +0.32% | 1369.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,276 | ₩42,625 | ₩41,954 | ₩42,276 | 0.00% | 1148만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,209 | ₩42,544 | ₩42,088 | ₩42,195 | -0.03% | 1442.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,034 | ₩42,262 | ₩41,672 | ₩42,128 | +0.22% | 1243.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,713 | ₩42,142 | ₩41,498 | ₩41,941 | +0.55% | 891만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,699 | ₩41,860 | ₩41,257 | ₩41,552 | -0.35% | 1350.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,222 | ₩42,330 | ₩41,377 | ₩41,646 | -1.37% | 981.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,458 | ₩42,088 | ₩40,760 | ₩41,981 | +1.26% | 2029.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,431 | ₩41,967 | ₩41,149 | ₩41,230 | -0.49% | 1561.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,578 | ₩41,726 | ₩41,404 | ₩41,565 | -0.03% | 1100만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,666 | ₩41,417 | ₩40,452 | ₩41,337 | +1.65% | 1574.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,841 | ₩41,149 | ₩40,465 | ₩40,640 | -0.49% | 5971.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,224 | ₩40,841 | ₩40,009 | ₩40,747 | +1.30% | 1242.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,593 | ₩40,559 | ₩39,526 | ₩40,331 | +1.86% | 1171.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,406 | ₩39,781 | ₩39,285 | ₩39,580 | +0.44% | 1804.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,359 | ₩39,593 | ₩38,306 | ₩39,459 | +2.87% | 2253.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,501 | ₩38,722 | ₩37,447 | ₩38,427 | +2.47% | 2773.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,045 | ₩37,649 | ₩36,495 | ₩37,528 | +1.30% | 3788.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,313 | ₩37,608 | ₩36,643 | ₩36,723 | -1.58% | 3302.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,649 | ₩37,997 | ₩36,737 | ₩36,898 | -2.00% | 3015.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,528 | ₩38,239 | ₩37,206 | ₩37,367 | -0.43% | 4889.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,668 | ₩38,990 | ₩37,582 | ₩37,863 | -2.08% | 4251.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,869 | ₩39,084 | ₩38,480 | ₩38,936 | +0.17% | 3401.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,802 | ₩39,017 | ₩38,440 | ₩38,990 | +0.48% | 3044.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,950 | ₩39,392 | ₩38,453 | ₩38,789 | -0.41% | 3330.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,917 | ₩39,151 | ₩37,917 | ₩39,084 | +3.08% | 3022.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,890 | ₩38,252 | ₩37,729 | ₩38,064 | +0.46% | 2384.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,394 | ₩38,172 | ₩37,219 | ₩37,810 | +1.11% | 2413.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,568 | ₩38,038 | ₩37,461 | ₩37,796 | +0.61% | 2467.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,991 | ₩37,769 | ₩36,978 | ₩37,716 | +1.96% | 2518.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,790 | ₩36,871 | ₩36,495 | ₩36,804 | +0.04% | 1777.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,576 | ₩36,898 | ₩36,522 | ₩36,844 | +0.73% | 1246.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,857 | ₩36,857 | ₩36,200 | ₩36,455 | -1.09% | 4262.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,670 | ₩36,978 | ₩36,213 | ₩36,696 | +0.07% | 2973.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,374 | ₩36,817 | ₩36,254 | ₩36,616 | +0.66% | 2722.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,436 | ₩36,576 | ₩35,315 | ₩36,535 | +3.10% | 2455만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,623 | ₩35,717 | ₩34,698 | ₩35,288 | -0.94% | 5977.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,690 | ₩36,227 | ₩35,409 | ₩35,637 | -0.15% | 3354.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,677 | ₩35,677 | ₩35,154 | ₩35,543 | -0.38% | 3099.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,026 | ₩36,173 | ₩35,462 | ₩35,650 | -1.04% | 2232.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,288 | ₩35,959 | ₩35,275 | ₩35,851 | +1.60% | 2483.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,698 | ₩35,503 | ₩34,537 | ₩35,154 | +1.31% | 4122.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,301 | ₩35,368 | ₩34,430 | ₩34,443 | -2.43% | 971.1만 |
|---|