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 | ₩67,591 | ₩67,885 | ₩67,430 | ₩67,550 | -0.06% | 16.1만 |
| 2026.09.28–2026.10.02 | ₩67,564 | ₩67,952 | ₩67,564 | ₩67,683 | +0.18% | 45.1만 |
| 2026.09.21–2026.09.25 | ₩67,617 | ₩67,711 | ₩67,524 | ₩67,624 | +0.01% | 7만 |
| 2026.09.14–2026.09.18 | ₩67,524 | ₩67,684 | ₩67,497 | ₩67,611 | +0.13% | 8.6만 |
| 2026.09.08–2026.09.11 | ₩67,577 | ₩67,939 | ₩67,269 | ₩67,591 | +0.02% | 11만 |
| 2026.08.31–2026.09.04 | ₩67,792 | ₩68,019 | ₩67,644 | ₩67,722 | -0.10% | 9.3만 |
| 2026.08.24–2026.08.28 | ₩67,765 | ₩67,926 | ₩67,718 | ₩67,758 | -0.01% | 3.8만 |
| 2026.08.17–2026.08.21 | ₩67,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,019 |
| ₩67,550 |
| ₩67,772 |
| +0.19% |
| 21.4만 |
| 2026.08.10–2026.08.14 | ₩67,591 | ₩67,725 | ₩67,577 | ₩67,698 | +0.16% | 3만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,872 | ₩68,073 | ₩67,423 | ₩67,584 | -0.42% | 9.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,786 | ₩67,959 | ₩67,751 | ₩67,865 | +0.12% | 1.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,758 | ₩67,926 | ₩67,726 | ₩67,798 | +0.06% | 8.6천 |
|---|
| 2026.07.13–2026.07.17 | ₩67,644 | ₩67,872 | ₩67,644 | ₩67,792 | +0.22% | 2.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,912 | ₩68,006 | ₩67,577 | ₩67,671 | -0.36% | 5.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,852 | ₩67,993 | ₩67,818 | ₩67,880 | +0.04% | 1.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,818 | ₩67,939 | ₩67,751 | ₩67,839 | +0.03% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,805 | ₩67,926 | ₩67,705 | ₩67,818 | +0.02% | 6.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩67,792 | ₩67,805 | ₩67,617 | ₩67,725 | -0.10% | 1.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,845 | ₩67,966 | ₩67,577 | ₩67,577 | -0.40% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,738 | ₩68,073 | ₩67,711 | ₩67,852 | +0.17% | 2.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,644 | ₩67,778 | ₩67,604 | ₩67,691 | +0.07% | 5.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩67,510 | ₩67,711 | ₩67,443 | ₩67,604 | +0.14% | 2만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,584 | ₩67,725 | ₩67,336 | ₩67,463 | -0.18% | 1만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,530 | ₩67,671 | ₩67,530 | ₩67,584 | +0.08% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,437 | ₩67,591 | ₩67,403 | ₩67,537 | +0.15% | 8.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩67,296 | ₩67,483 | ₩67,256 | ₩67,443 | +0.22% | 1만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,544 | ₩67,544 | ₩67,135 | ₩67,323 | -0.33% | 9.8천 |
|---|
| 2026.03.30–2026.04.02 | ₩67,470 | ₩67,537 | ₩67,416 | ₩67,537 | +0.10% | 1.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,457 | ₩67,524 | ₩67,416 | ₩67,470 | +0.02% | 9.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩67,390 | ₩67,510 | ₩67,349 | ₩67,376 | -0.02% | 6천 |
|---|
| 2026.03.09–2026.03.13 | ₩67,364 | ₩67,383 | ₩67,202 | ₩67,336 | -0.04% | 9.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩67,591 | ₩67,624 | ₩67,242 | ₩67,343 | -0.37% | 6천 |
|---|
| 2026.02.23–2026.02.27 | ₩67,564 | ₩67,631 | ₩67,550 | ₩67,631 | +0.10% | 2천 |
|---|
| 2026.02.17–2026.02.20 | ₩67,537 | ₩67,684 | ₩67,497 | ₩67,564 | +0.04% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,497 | ₩67,631 | ₩67,463 | ₩67,611 | +0.17% | 6.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩67,792 | ₩67,832 | ₩67,441 | ₩67,483 | -0.45% | 6.5천 |
|---|
| 2026.01.26–2026.01.30 | ₩67,711 | ₩67,745 | ₩67,403 | ₩67,745 | +0.05% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,631 | ₩67,738 | ₩67,631 | ₩67,698 | +0.10% | 2.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩67,564 | ₩67,684 | ₩67,430 | ₩67,617 | +0.08% | 1만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,483 | ₩67,550 | ₩67,363 | ₩67,541 | +0.09% | 4.5천 |
|---|
| 2025.12.29–2026.01.02 | ₩67,403 | ₩67,466 | ₩67,403 | ₩67,463 | +0.09% | 1.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩67,376 | ₩67,430 | ₩67,376 | ₩67,416 | +0.06% | 3.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩67,671 | ₩67,671 | ₩67,242 | ₩67,336 | -0.50% | 8.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩67,483 | ₩67,564 | ₩67,390 | ₩67,557 | +0.11% | 5.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩67,510 | ₩67,564 | ₩67,463 | ₩67,490 | -0.03% | 29.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,747 | ₩67,809 | ₩67,403 | ₩67,805 | +0.09% | 9.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩67,631 | ₩67,751 | ₩67,591 | ₩67,745 | +0.17% | 5.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩67,604 | ₩67,617 | ₩67,483 | ₩67,617 | +0.02% | 5.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩67,483 | ₩67,778 | ₩67,376 | ₩67,584 | +0.15% | 36.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,019 | ₩68,167 | ₩67,926 | ₩68,006 | -0.02% | 2.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩67,939 | ₩67,999 | ₩67,859 | ₩67,946 | +0.01% | 5.6천 |
|---|
| 2025.10.13–2025.10.17 | ₩67,738 | ₩67,885 | ₩67,738 | ₩67,879 | +0.21% | 3.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩67,832 | ₩67,832 | ₩67,778 | ₩67,778 | -0.08% | 400 |
|---|