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 | ₩48,557 | ₩49,268 | ₩48,249 | ₩48,812 | +0.52% | 99.1만 |
| 2026.09.28–2026.10.02 | ₩48,007 | ₩48,651 | ₩47,551 | ₩48,356 | +0.73% | 24만 |
| 2026.09.21–2026.09.25 | ₩47,645 | ₩48,336 | ₩47,390 | ₩48,021 | +0.79% | 27.4만 |
| 2026.09.14–2026.09.18 | ₩46,250 | ₩47,444 | ₩46,136 | ₩47,256 | +2.18% | 18.9만 |
| 2026.09.08–2026.09.11 | ₩47,565 | ₩47,565 | ₩46,331 | ₩46,840 | -1.52% | 30.1만 |
| 2026.08.31–2026.09.04 | ₩46,988 | ₩47,471 | ₩46,284 | ₩47,291 | +0.65% | 18.7만 |
| 2026.08.24–2026.08.28 | ₩46,679 | ₩47,565 | ₩46,149 | ₩47,028 | +0.75% | 56.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,115 |
| ₩46,290 |
| ₩46,733 |
| -2.71% |
| 17.6만 |
| 2026.08.10–2026.08.14 | ₩47,310 | ₩48,316 | ₩47,008 | ₩47,833 | +1.11% | 35.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,579 | ₩48,074 | ₩45,512 | ₩47,377 | +3.94% | 17.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,338 | ₩45,378 | ₩43,621 | ₩45,284 | -0.12% | 15.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,600 | ₩45,861 | ₩44,426 | ₩44,600 | -2.19% | 49.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,250 | ₩46,505 | ₩44,489 | ₩45,137 | -2.41% | 27.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,499 | ₩46,411 | ₩45,032 | ₩46,411 | +2.00% | 55.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,930 | ₩45,432 | ₩43,903 | ₩45,190 | +2.87% | 22만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,868 | ₩45,016 | ₩43,125 | ₩43,514 | -3.02% | 15.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,204 | ₩45,337 | ₩44,191 | ₩44,962 | -0.53% | 10.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,486 | ₩45,486 | ₩43,574 | ₩44,332 | -2.54% | 62.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,095 | ₩47,559 | ₩44,921 | ₩44,989 | -4.47% | 19만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,331 | ₩46,961 | ₩45,982 | ₩46,893 | +1.21% | 9.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,290 | ₩46,304 | ₩45,512 | ₩45,995 | -0.64% | 15.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,740 | ₩46,585 | ₩45,231 | ₩46,103 | +0.79% | 35.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,137 | ₩45,995 | ₩44,708 | ₩45,820 | +1.51% | 124.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,949 | ₩45,231 | ₩44,184 | ₩44,983 | +0.07% | 13.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,734 | ₩45,083 | ₩44,030 | ₩44,929 | +0.43% | 19.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,649 | ₩44,761 | ₩41,649 | ₩44,694 | +7.31% | 23.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,724 | ₩41,971 | ₩39,986 | ₩41,730 | +2.47% | 111.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,047 | ₩40,710 | ₩38,484 | ₩40,509 | +3.74% | 36.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,032 | ₩41,193 | ₩38,752 | ₩38,779 | -5.49% | 20.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,341 | ₩41,714 | ₩39,932 | ₩40,160 | -2.86% | 17.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,636 | ₩42,548 | ₩40,871 | ₩40,938 | -1.68% | 111만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,609 | ₩42,615 | ₩41,153 | ₩41,971 | +0.87% | 24.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,360 | ₩42,749 | ₩41,461 | ₩42,065 | -0.70% | 11만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,461 | ₩42,387 | ₩41,314 | ₩42,266 | +1.94% | 16.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,521 | ₩43,219 | ₩41,488 | ₩41,649 | -2.05% | 12.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,433 | ₩43,742 | ₩41,542 | ₩42,602 | -1.91% | 47.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,527 | ₩44,238 | ₩42,760 | ₩43,401 | -0.29% | 38.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,883 | ₩43,648 | ₩42,501 | ₩43,500 | +1.44% | 10.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,416 | ₩44,654 | ₩43,494 | ₩43,669 | -1.68% | 98.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,305 | ₩45,029 | ₩44,117 | ₩44,453 | +0.33% | 179.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,713 | ₩44,868 | ₩43,997 | ₩44,184 | -1.18% | 8.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,544 | ₩45,177 | ₩44,544 | ₩45,029 | +1.09% | 5.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,998 | ₩44,479 | ₩43,205 | ₩44,426 | +0.97% | 12.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,573 | ₩44,902 | ₩43,943 | ₩44,158 | -0.93% | 71.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,822 | ₩44,708 | ₩43,541 | ₩44,547 | +1.65% | 35.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,803 | ₩44,077 | ₩42,662 | ₩44,077 | +2.98% | 10.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,232 | ₩43,822 | ₩41,676 | ₩42,387 | -1.95% | 57.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,037 | ₩44,694 | ₩42,682 | ₩43,562 | -1.08% | 97.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,217 | ₩45,217 | ₩42,777 | ₩43,541 | -3.71% | 32.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,721 | ₩45,884 | ₩44,721 | ₩44,962 | +0.54% | 27.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,702 | ₩44,319 | ₩43,245 | ₩44,199 | +1.14% | 38.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,447 | ₩43,702 | ₩42,776 | ₩43,299 | -0.34% | 34.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,037 | ₩44,117 | ₩42,619 | ₩42,619 | -3.22% | 1.1만 |
|---|