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 | ₩42,496 | ₩43,180 | ₩42,348 | ₩43,126 | +1.48% | 1698.3만 |
| 2026.09.28–2026.10.02 | ₩42,737 | ₩42,764 | ₩42,013 | ₩42,509 | -0.53% | 2134만 |
| 2026.09.21–2026.09.25 | ₩43,220 | ₩43,408 | ₩42,590 | ₩42,898 | -0.74% | 1708.8만 |
| 2026.09.14–2026.09.18 | ₩43,488 | ₩43,582 | ₩42,724 | ₩43,046 | -1.02% | 1609.9만 |
| 2026.09.08–2026.09.11 | ₩43,676 | ₩43,716 | ₩43,099 | ₩43,529 | -0.34% | 1258.7만 |
| 2026.08.31–2026.09.04 | ₩43,542 | ₩43,998 | ₩43,274 | ₩43,770 | +0.52% | 1776.2만 |
| 2026.08.24–2026.08.28 | ₩43,609 | ₩43,770 | ₩43,408 | ₩43,596 | -0.03% | 1234.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,743 |
| ₩44,052 |
| ₩43,368 |
| ₩43,622 |
| -0.28% |
| 955.7만 |
| 2026.08.10–2026.08.14 | ₩43,287 | ₩43,904 | ₩43,247 | ₩43,837 | +1.27% | 1018.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,711 | ₩43,542 | ₩42,670 | ₩43,327 | +1.44% | 1186.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,429 | ₩42,831 | ₩42,120 | ₩42,563 | +0.32% | 1369.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,268 | ₩42,617 | ₩41,946 | ₩42,268 | 0.00% | 1148만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,201 | ₩42,536 | ₩42,080 | ₩42,188 | -0.03% | 1442.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,027 | ₩42,255 | ₩41,665 | ₩42,120 | +0.22% | 1243.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,705 | ₩42,134 | ₩41,490 | ₩41,933 | +0.55% | 891만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,691 | ₩41,852 | ₩41,249 | ₩41,544 | -0.35% | 1350.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,214 | ₩42,322 | ₩41,370 | ₩41,638 | -1.37% | 981.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,450 | ₩42,080 | ₩40,753 | ₩41,973 | +1.26% | 2029.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,423 | ₩41,960 | ₩41,142 | ₩41,222 | -0.49% | 1561.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,571 | ₩41,718 | ₩41,396 | ₩41,557 | -0.03% | 1100만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,659 | ₩41,410 | ₩40,444 | ₩41,329 | +1.65% | 1574.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,833 | ₩41,142 | ₩40,458 | ₩40,632 | -0.49% | 5971.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,216 | ₩40,833 | ₩40,002 | ₩40,739 | +1.30% | 1242.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,586 | ₩40,552 | ₩39,519 | ₩40,324 | +1.86% | 1171.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,398 | ₩39,774 | ₩39,278 | ₩39,573 | +0.44% | 1804.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,352 | ₩39,586 | ₩38,299 | ₩39,452 | +2.87% | 2253.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,494 | ₩38,714 | ₩37,440 | ₩38,419 | +2.47% | 2773.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,038 | ₩37,642 | ₩36,488 | ₩37,521 | +1.30% | 3788.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,306 | ₩37,601 | ₩36,636 | ₩36,716 | -1.58% | 3302.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,642 | ₩37,990 | ₩36,730 | ₩36,891 | -2.00% | 3015.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,521 | ₩38,232 | ₩37,199 | ₩37,360 | -0.43% | 4889.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,661 | ₩38,983 | ₩37,575 | ₩37,856 | -2.08% | 4251.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,862 | ₩39,076 | ₩38,473 | ₩38,929 | +0.17% | 3401.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,795 | ₩39,009 | ₩38,433 | ₩38,983 | +0.48% | 3044.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,942 | ₩39,385 | ₩38,446 | ₩38,781 | -0.41% | 3330.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,910 | ₩39,143 | ₩37,910 | ₩39,076 | +3.08% | 3022.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,883 | ₩38,245 | ₩37,722 | ₩38,057 | +0.46% | 2384.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,387 | ₩38,165 | ₩37,212 | ₩37,803 | +1.11% | 2413.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,561 | ₩38,030 | ₩37,454 | ₩37,789 | +0.61% | 2467.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,985 | ₩37,762 | ₩36,971 | ₩37,709 | +1.96% | 2518.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,783 | ₩36,864 | ₩36,488 | ₩36,797 | +0.04% | 1777.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,569 | ₩36,891 | ₩36,515 | ₩36,837 | +0.73% | 1246.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,850 | ₩36,850 | ₩36,193 | ₩36,448 | -1.09% | 4262.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,663 | ₩36,971 | ₩36,207 | ₩36,689 | +0.07% | 2973.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,368 | ₩36,810 | ₩36,247 | ₩36,609 | +0.66% | 2722.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,429 | ₩36,569 | ₩35,308 | ₩36,529 | +3.10% | 2455만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,617 | ₩35,711 | ₩34,691 | ₩35,281 | -0.94% | 5977.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,684 | ₩36,220 | ₩35,402 | ₩35,630 | -0.15% | 3354.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,670 | ₩35,670 | ₩35,147 | ₩35,536 | -0.38% | 3099.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,019 | ₩36,166 | ₩35,456 | ₩35,644 | -1.04% | 2232.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,281 | ₩35,952 | ₩35,268 | ₩35,845 | +1.60% | 2483.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,691 | ₩35,496 | ₩34,530 | ₩35,147 | +1.31% | 4122.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,295 | ₩35,362 | ₩34,423 | ₩34,437 | -2.43% | 971.1만 |
|---|