시장 데이터를 불러오는 중
전체 종목
American Century Ultrashort Income ETF 과거 주가
American Century Ultrashort Income ETF · FUSI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Century Ultrashort Income ETF · FUSI · 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 | ₩67,644 | ₩67,939 | ₩67,483 | ₩67,603 | -0.06% | 16.1만 |
| 2026.09.28–2026.10.02 | ₩67,617 | ₩68,006 | ₩67,617 | ₩67,736 | +0.18% | 45.1만 |
| 2026.09.21–2026.09.25 | ₩67,670 | ₩67,764 | ₩67,577 | ₩67,677 | +0.01% | 7만 |
| 2026.09.14–2026.09.18 | ₩67,577 | ₩67,737 | ₩67,550 | ₩67,664 | +0.13% | 8.6만 |
| 2026.09.08–2026.09.11 | ₩67,630 | ₩67,992 | ₩67,322 | ₩67,644 | +0.02% | 11만 |
| 2026.08.31–2026.09.04 | ₩67,845 | ₩68,073 | ₩67,697 | ₩67,775 | -0.10% | 9.3만 |
| 2026.08.24–2026.08.28 | ₩67,818 | ₩67,979 | ₩67,771 | ₩67,811 | -0.01% | 3.8만 |
| 2026.08.17–2026.08.21 | ₩67,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,073 |
| ₩67,603 |
| ₩67,825 |
| +0.19% |
| 21.4만 |
| 2026.08.10–2026.08.14 | ₩67,644 | ₩67,778 | ₩67,630 | ₩67,751 | +0.16% | 3만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,925 | ₩68,126 | ₩67,476 | ₩67,637 | -0.42% | 9.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,839 | ₩68,012 | ₩67,805 | ₩67,918 | +0.12% | 1.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,811 | ₩67,979 | ₩67,779 | ₩67,851 | +0.06% | 8.6천 |
|---|
| 2026.07.13–2026.07.17 | ₩67,697 | ₩67,925 | ₩67,697 | ₩67,845 | +0.22% | 2.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,965 | ₩68,059 | ₩67,630 | ₩67,724 | -0.36% | 5.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,905 | ₩68,046 | ₩67,872 | ₩67,933 | +0.04% | 1.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,872 | ₩67,992 | ₩67,805 | ₩67,892 | +0.03% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,858 | ₩67,979 | ₩67,758 | ₩67,872 | +0.02% | 6.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩67,845 | ₩67,858 | ₩67,670 | ₩67,778 | -0.10% | 1.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,898 | ₩68,019 | ₩67,630 | ₩67,630 | -0.40% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,791 | ₩68,126 | ₩67,764 | ₩67,905 | +0.17% | 2.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,697 | ₩67,831 | ₩67,657 | ₩67,744 | +0.07% | 5.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩67,563 | ₩67,764 | ₩67,496 | ₩67,657 | +0.14% | 2만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,637 | ₩67,778 | ₩67,389 | ₩67,516 | -0.18% | 1만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,583 | ₩67,724 | ₩67,583 | ₩67,637 | +0.08% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,489 | ₩67,644 | ₩67,456 | ₩67,590 | +0.15% | 8.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩67,349 | ₩67,536 | ₩67,308 | ₩67,496 | +0.22% | 1만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,597 | ₩67,597 | ₩67,188 | ₩67,375 | -0.33% | 9.8천 |
|---|
| 2026.03.30–2026.04.02 | ₩67,523 | ₩67,590 | ₩67,469 | ₩67,590 | +0.10% | 1.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,509 | ₩67,577 | ₩67,469 | ₩67,523 | +0.02% | 9.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩67,442 | ₩67,563 | ₩67,402 | ₩67,429 | -0.02% | 6천 |
|---|
| 2026.03.09–2026.03.13 | ₩67,417 | ₩67,436 | ₩67,255 | ₩67,389 | -0.04% | 9.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩67,644 | ₩67,677 | ₩67,295 | ₩67,395 | -0.37% | 6천 |
|---|
| 2026.02.23–2026.02.27 | ₩67,617 | ₩67,684 | ₩67,603 | ₩67,684 | +0.10% | 2천 |
|---|
| 2026.02.17–2026.02.20 | ₩67,590 | ₩67,737 | ₩67,550 | ₩67,617 | +0.04% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,550 | ₩67,684 | ₩67,516 | ₩67,664 | +0.17% | 6.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩67,845 | ₩67,885 | ₩67,493 | ₩67,536 | -0.45% | 6.5천 |
|---|
| 2026.01.26–2026.01.30 | ₩67,764 | ₩67,798 | ₩67,456 | ₩67,798 | +0.05% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,684 | ₩67,791 | ₩67,684 | ₩67,751 | +0.10% | 2.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩67,617 | ₩67,737 | ₩67,483 | ₩67,670 | +0.08% | 1만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,536 | ₩67,603 | ₩67,416 | ₩67,594 | +0.09% | 4.5천 |
|---|
| 2025.12.29–2026.01.02 | ₩67,456 | ₩67,519 | ₩67,456 | ₩67,516 | +0.09% | 1.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩67,429 | ₩67,483 | ₩67,429 | ₩67,469 | +0.06% | 3.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩67,724 | ₩67,724 | ₩67,295 | ₩67,389 | -0.50% | 8.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩67,536 | ₩67,617 | ₩67,442 | ₩67,610 | +0.11% | 5.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩67,563 | ₩67,617 | ₩67,516 | ₩67,543 | -0.03% | 29.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,800 | ₩67,862 | ₩67,456 | ₩67,858 | +0.09% | 9.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩67,684 | ₩67,805 | ₩67,644 | ₩67,798 | +0.17% | 5.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩67,657 | ₩67,670 | ₩67,536 | ₩67,670 | +0.02% | 5.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩67,536 | ₩67,831 | ₩67,429 | ₩67,637 | +0.15% | 36.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,073 | ₩68,220 | ₩67,979 | ₩68,059 | -0.02% | 2.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩67,992 | ₩68,053 | ₩67,912 | ₩67,999 | +0.01% | 5.6천 |
|---|
| 2025.10.13–2025.10.17 | ₩67,791 | ₩67,939 | ₩67,791 | ₩67,932 | +0.21% | 3.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩67,885 | ₩67,885 | ₩67,831 | ₩67,831 | -0.08% | 400 |
|---|