시장 데이터를 불러오는 중
전체 종목
Federated Hermes MDT Large Cap Growth ETF 과거 주가
Federated Hermes MDT Large Cap Growth ETF · FLCG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Federated Hermes MDT Large Cap Growth ETF · FLCG · 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 | ₩48,547 | ₩49,258 | ₩48,238 | ₩48,802 | +0.52% | 99.1만 |
| 2026.09.28–2026.10.02 | ₩47,997 | ₩48,641 | ₩47,541 | ₩48,346 | +0.73% | 24만 |
| 2026.09.21–2026.09.25 | ₩47,635 | ₩48,325 | ₩47,380 | ₩48,010 | +0.79% | 27.4만 |
| 2026.09.14–2026.09.18 | ₩46,240 | ₩47,434 | ₩46,126 | ₩47,246 | +2.18% | 18.9만 |
| 2026.09.08–2026.09.11 | ₩47,554 | ₩47,554 | ₩46,321 | ₩46,830 | -1.52% | 30.1만 |
| 2026.08.31–2026.09.04 | ₩46,978 | ₩47,460 | ₩46,274 | ₩47,281 | +0.65% | 18.7만 |
| 2026.08.24–2026.08.28 | ₩46,669 | ₩47,554 | ₩46,140 | ₩47,018 | +0.75% | 56.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,104 |
| ₩46,280 |
| ₩46,723 |
| -2.71% |
| 17.6만 |
| 2026.08.10–2026.08.14 | ₩47,300 | ₩48,305 | ₩46,998 | ₩47,823 | +1.11% | 35.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,570 | ₩48,064 | ₩45,503 | ₩47,367 | +3.94% | 17.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,328 | ₩45,368 | ₩43,612 | ₩45,275 | -0.12% | 15.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,590 | ₩45,851 | ₩44,416 | ₩44,591 | -2.19% | 49.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,240 | ₩46,495 | ₩44,479 | ₩45,127 | -2.41% | 27.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,489 | ₩46,401 | ₩45,022 | ₩46,401 | +2.00% | 55.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,920 | ₩45,422 | ₩43,893 | ₩45,181 | +2.87% | 22만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,859 | ₩45,006 | ₩43,115 | ₩43,504 | -3.02% | 15.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,194 | ₩45,327 | ₩44,182 | ₩44,953 | -0.53% | 10.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,476 | ₩45,476 | ₩43,565 | ₩44,322 | -2.54% | 62.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,085 | ₩47,549 | ₩44,911 | ₩44,979 | -4.47% | 19만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,321 | ₩46,951 | ₩45,972 | ₩46,882 | +1.21% | 9.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,280 | ₩46,294 | ₩45,503 | ₩45,985 | -0.64% | 15.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,730 | ₩46,575 | ₩45,221 | ₩46,093 | +0.79% | 35.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,127 | ₩45,985 | ₩44,698 | ₩45,810 | +1.51% | 124.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,939 | ₩45,221 | ₩44,175 | ₩44,973 | +0.07% | 13.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,725 | ₩45,073 | ₩44,021 | ₩44,919 | +0.43% | 19.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,640 | ₩44,752 | ₩41,640 | ₩44,684 | +7.31% | 23.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,715 | ₩41,962 | ₩39,977 | ₩41,721 | +2.47% | 111.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,039 | ₩40,701 | ₩38,475 | ₩40,500 | +3.74% | 36.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,023 | ₩41,184 | ₩38,744 | ₩38,770 | -5.49% | 20.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,332 | ₩41,705 | ₩39,924 | ₩40,152 | -2.86% | 17.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,627 | ₩42,539 | ₩40,862 | ₩40,929 | -1.68% | 111만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,600 | ₩42,606 | ₩41,144 | ₩41,962 | +0.87% | 24.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,351 | ₩42,740 | ₩41,452 | ₩42,056 | -0.70% | 11만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,452 | ₩42,378 | ₩41,305 | ₩42,257 | +1.94% | 16.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,512 | ₩43,209 | ₩41,479 | ₩41,640 | -2.05% | 12.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,424 | ₩43,732 | ₩41,533 | ₩42,592 | -1.91% | 47.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,518 | ₩44,228 | ₩42,751 | ₩43,392 | -0.29% | 38.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,874 | ₩43,638 | ₩42,492 | ₩43,491 | +1.44% | 10.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,407 | ₩44,644 | ₩43,484 | ₩43,660 | -1.68% | 98.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,296 | ₩45,020 | ₩44,108 | ₩44,443 | +0.33% | 179.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,703 | ₩44,859 | ₩43,987 | ₩44,175 | -1.18% | 8.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,534 | ₩45,167 | ₩44,534 | ₩45,020 | +1.09% | 5.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,988 | ₩44,470 | ₩43,196 | ₩44,416 | +0.97% | 12.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,564 | ₩44,892 | ₩43,933 | ₩44,148 | -0.93% | 71.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,813 | ₩44,698 | ₩43,531 | ₩44,537 | +1.65% | 35.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,794 | ₩44,068 | ₩42,653 | ₩44,068 | +2.98% | 10.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,223 | ₩43,813 | ₩41,667 | ₩42,378 | -1.95% | 57.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,027 | ₩44,684 | ₩42,673 | ₩43,553 | -1.08% | 97.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,207 | ₩45,207 | ₩42,768 | ₩43,531 | -3.71% | 32.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,711 | ₩45,874 | ₩44,711 | ₩44,953 | +0.54% | 27.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,692 | ₩44,309 | ₩43,236 | ₩44,190 | +1.14% | 38.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,437 | ₩43,692 | ₩42,767 | ₩43,290 | -0.34% | 34.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,027 | ₩44,108 | ₩42,610 | ₩42,610 | -3.22% | 1.1만 |
|---|