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 | ₩48,509 | ₩49,219 | ₩48,201 | ₩48,763 | +0.52% | 99.1만 |
| 2026.09.28–2026.10.02 | ₩47,959 | ₩48,603 | ₩47,504 | ₩48,308 | +0.73% | 24만 |
| 2026.09.21–2026.09.25 | ₩47,598 | ₩48,288 | ₩47,343 | ₩47,973 | +0.79% | 27.4만 |
| 2026.09.14–2026.09.18 | ₩46,204 | ₩47,397 | ₩46,090 | ₩47,209 | +2.18% | 18.9만 |
| 2026.09.08–2026.09.11 | ₩47,517 | ₩47,517 | ₩46,284 | ₩46,793 | -1.52% | 30.1만 |
| 2026.08.31–2026.09.04 | ₩46,941 | ₩47,423 | ₩46,237 | ₩47,244 | +0.65% | 18.7만 |
| 2026.08.24–2026.08.28 | ₩46,633 | ₩47,517 | ₩46,103 | ₩46,981 | +0.75% | 56.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,067 |
| ₩46,244 |
| ₩46,686 |
| -2.71% |
| 17.6만 |
| 2026.08.10–2026.08.14 | ₩47,263 | ₩48,268 | ₩46,961 | ₩47,785 | +1.11% | 35.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,534 | ₩48,026 | ₩45,467 | ₩47,330 | +3.94% | 17.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,293 | ₩45,333 | ₩43,577 | ₩45,239 | -0.12% | 15.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,554 | ₩45,815 | ₩44,381 | ₩44,556 | -2.19% | 49.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,204 | ₩46,458 | ₩44,444 | ₩45,092 | -2.41% | 27.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,453 | ₩46,365 | ₩44,987 | ₩46,365 | +2.00% | 55.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,886 | ₩45,386 | ₩43,859 | ₩45,145 | +2.87% | 22만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,824 | ₩44,971 | ₩43,082 | ₩43,470 | -3.02% | 15.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,159 | ₩45,291 | ₩44,147 | ₩44,917 | -0.53% | 10.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,440 | ₩45,440 | ₩43,531 | ₩44,288 | -2.54% | 62.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,048 | ₩47,512 | ₩44,876 | ₩44,944 | -4.47% | 19만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,284 | ₩46,914 | ₩45,936 | ₩46,846 | +1.21% | 9.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,244 | ₩46,257 | ₩45,467 | ₩45,949 | -0.64% | 15.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,695 | ₩46,539 | ₩45,185 | ₩46,056 | +0.79% | 35.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,092 | ₩45,949 | ₩44,663 | ₩45,774 | +1.51% | 124.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,904 | ₩45,185 | ₩44,140 | ₩44,938 | +0.07% | 13.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,690 | ₩45,038 | ₩43,986 | ₩44,884 | +0.43% | 19.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,608 | ₩44,716 | ₩41,608 | ₩44,649 | +7.31% | 23.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,683 | ₩41,929 | ₩39,946 | ₩41,688 | +2.47% | 111.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,008 | ₩40,670 | ₩38,445 | ₩40,469 | +3.74% | 36.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,991 | ₩41,152 | ₩38,713 | ₩38,740 | -5.49% | 20.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,299 | ₩41,672 | ₩39,892 | ₩40,120 | -2.86% | 17.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,594 | ₩42,505 | ₩40,830 | ₩40,897 | -1.68% | 111만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,567 | ₩42,572 | ₩41,112 | ₩41,929 | +0.87% | 24.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,318 | ₩42,706 | ₩41,420 | ₩42,023 | -0.70% | 11만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,420 | ₩42,345 | ₩41,273 | ₩42,224 | +1.94% | 16.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,479 | ₩43,175 | ₩41,447 | ₩41,608 | -2.05% | 12.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,390 | ₩43,698 | ₩41,500 | ₩42,559 | -1.91% | 47.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,484 | ₩44,194 | ₩42,717 | ₩43,358 | -0.29% | 38.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,840 | ₩43,604 | ₩42,459 | ₩43,457 | +1.44% | 10.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,372 | ₩44,609 | ₩43,450 | ₩43,626 | -1.68% | 98.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,261 | ₩44,984 | ₩44,073 | ₩44,408 | +0.33% | 179.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,668 | ₩44,824 | ₩43,953 | ₩44,140 | -1.18% | 8.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,499 | ₩45,132 | ₩44,499 | ₩44,984 | +1.09% | 5.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,954 | ₩44,435 | ₩43,162 | ₩44,381 | +0.97% | 12.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,529 | ₩44,857 | ₩43,899 | ₩44,113 | -0.93% | 71.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,778 | ₩44,663 | ₩43,497 | ₩44,502 | +1.65% | 35.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,760 | ₩44,033 | ₩42,619 | ₩44,033 | +2.98% | 10.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,189 | ₩43,778 | ₩41,634 | ₩42,345 | -1.95% | 57.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,993 | ₩44,649 | ₩42,639 | ₩43,518 | -1.08% | 97.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,172 | ₩45,172 | ₩42,735 | ₩43,497 | -3.71% | 32.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,676 | ₩45,838 | ₩44,676 | ₩44,917 | +0.54% | 27.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,658 | ₩44,274 | ₩43,202 | ₩44,155 | +1.14% | 38.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,403 | ₩43,658 | ₩42,733 | ₩43,256 | -0.34% | 34.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,993 | ₩44,073 | ₩42,576 | ₩42,576 | -3.22% | 1.1만 |
|---|