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 | ₩42,465 | ₩43,149 | ₩42,318 | ₩43,095 | +1.48% | 1698.3만 |
| 2026.09.28–2026.10.02 | ₩42,706 | ₩42,733 | ₩41,983 | ₩42,479 | -0.53% | 2134만 |
| 2026.09.21–2026.09.25 | ₩43,189 | ₩43,376 | ₩42,559 | ₩42,867 | -0.74% | 1708.8만 |
| 2026.09.14–2026.09.18 | ₩43,457 | ₩43,551 | ₩42,693 | ₩43,015 | -1.02% | 1609.9만 |
| 2026.09.08–2026.09.11 | ₩43,644 | ₩43,685 | ₩43,068 | ₩43,497 | -0.34% | 1258.7만 |
| 2026.08.31–2026.09.04 | ₩43,510 | ₩43,966 | ₩43,242 | ₩43,738 | +0.52% | 1776.2만 |
| 2026.08.24–2026.08.28 | ₩43,577 | ₩43,738 | ₩43,376 | ₩43,564 | -0.03% | 1234.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,711 |
| ₩44,020 |
| ₩43,336 |
| ₩43,591 |
| -0.28% |
| 955.7만 |
| 2026.08.10–2026.08.14 | ₩43,256 | ₩43,872 | ₩43,216 | ₩43,805 | +1.27% | 1018.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,680 | ₩43,510 | ₩42,639 | ₩43,296 | +1.44% | 1186.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,398 | ₩42,800 | ₩42,090 | ₩42,532 | +0.32% | 1369.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,237 | ₩42,586 | ₩41,916 | ₩42,237 | 0.00% | 1148만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,170 | ₩42,505 | ₩42,050 | ₩42,157 | -0.03% | 1442.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,996 | ₩42,224 | ₩41,634 | ₩42,090 | +0.22% | 1243.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,675 | ₩42,103 | ₩41,460 | ₩41,902 | +0.55% | 891만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,661 | ₩41,822 | ₩41,219 | ₩41,514 | -0.35% | 1350.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,184 | ₩42,291 | ₩41,340 | ₩41,608 | -1.37% | 981.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,420 | ₩42,050 | ₩40,723 | ₩41,943 | +1.26% | 2029.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,393 | ₩41,929 | ₩41,112 | ₩41,192 | -0.49% | 1561.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,541 | ₩41,688 | ₩41,366 | ₩41,527 | -0.03% | 1100만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,629 | ₩41,380 | ₩40,415 | ₩41,299 | +1.65% | 1574.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,804 | ₩41,112 | ₩40,428 | ₩40,603 | -0.49% | 5971.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,187 | ₩40,804 | ₩39,973 | ₩40,710 | +1.30% | 1242.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,557 | ₩40,522 | ₩39,490 | ₩40,294 | +1.86% | 1171.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,370 | ₩39,745 | ₩39,249 | ₩39,544 | +0.44% | 1804.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,325 | ₩39,557 | ₩38,271 | ₩39,423 | +2.87% | 2253.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,467 | ₩38,686 | ₩37,413 | ₩38,392 | +2.47% | 2773.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,011 | ₩37,614 | ₩36,462 | ₩37,494 | +1.30% | 3788.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,279 | ₩37,574 | ₩36,609 | ₩36,690 | -1.58% | 3302.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,614 | ₩37,963 | ₩36,703 | ₩36,864 | -2.00% | 3015.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,494 | ₩38,204 | ₩37,172 | ₩37,333 | -0.43% | 4889.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,633 | ₩38,954 | ₩37,547 | ₩37,829 | -2.08% | 4251.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,834 | ₩39,048 | ₩38,445 | ₩38,901 | +0.17% | 3401.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,767 | ₩38,981 | ₩38,405 | ₩38,954 | +0.48% | 3044.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,914 | ₩39,356 | ₩38,418 | ₩38,753 | -0.41% | 3330.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,882 | ₩39,115 | ₩37,882 | ₩39,048 | +3.08% | 3022.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,856 | ₩38,217 | ₩37,695 | ₩38,030 | +0.46% | 2384.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,360 | ₩38,137 | ₩37,186 | ₩37,775 | +1.11% | 2413.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,534 | ₩38,003 | ₩37,427 | ₩37,762 | +0.61% | 2467.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,958 | ₩37,735 | ₩36,944 | ₩37,681 | +1.96% | 2518.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,757 | ₩36,837 | ₩36,462 | ₩36,770 | +0.04% | 1777.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,542 | ₩36,864 | ₩36,489 | ₩36,810 | +0.73% | 1246.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,824 | ₩36,824 | ₩36,167 | ₩36,422 | -1.09% | 4262.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,636 | ₩36,944 | ₩36,181 | ₩36,663 | +0.07% | 2973.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,341 | ₩36,784 | ₩36,221 | ₩36,583 | +0.66% | 2722.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,403 | ₩36,542 | ₩35,283 | ₩36,502 | +3.10% | 2455만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,591 | ₩35,685 | ₩34,666 | ₩35,256 | -0.94% | 5977.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,658 | ₩36,194 | ₩35,377 | ₩35,604 | -0.15% | 3354.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,645 | ₩35,645 | ₩35,122 | ₩35,511 | -0.38% | 3099.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,993 | ₩36,140 | ₩35,430 | ₩35,618 | -1.04% | 2232.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,256 | ₩35,926 | ₩35,243 | ₩35,819 | +1.60% | 2483.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,666 | ₩35,470 | ₩34,506 | ₩35,122 | +1.31% | 4122.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,269 | ₩35,336 | ₩34,398 | ₩34,412 | -2.43% | 971.1만 |
|---|