시장 데이터를 불러오는 중
전체 종목
American Century Focused Dynamic Growth ETF 과거 주가
American Century Focused Dynamic Growth ETF · FDG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Century Focused Dynamic Growth ETF · FDG · 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 | ₩184,259 | ₩187,790 | ₩182,158 | ₩185,861 | +0.87% | 3만 |
| 2026.09.28–2026.10.02 | ₩179,509 | ₩184,192 | ₩177,874 | ₩183,474 | +2.21% | 5.5만 |
| 2026.09.21–2026.09.25 | ₩179,020 | ₩183,749 | ₩178,917 | ₩181,876 | +1.60% | 4.8만 |
| 2026.09.14–2026.09.18 | ₩174,283 | ₩177,204 | ₩173,265 | ₩176,869 | +1.48% | 2.8만 |
| 2026.09.08–2026.09.11 | ₩179,536 | ₩180,045 | ₩174,739 | ₩177,628 | -1.06% | 2만 |
| 2026.08.31–2026.09.04 | ₩175,409 | ₩179,737 | ₩173,961 | ₩178,948 | +2.02% | 3.2만 |
| 2026.08.24–2026.08.28 | ₩174,303 | ₩180,407 | ₩173,512 | ₩178,704 | +2.52% | 3.3만 |
| 2026.08.17–2026.08.21 | ₩181,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,318 |
| ₩174,430 |
| ₩176,922 |
| -2.39% |
| 6.1만 |
| 2026.08.10–2026.08.14 | ₩182,002 | ₩182,002 | ₩178,946 | ₩180,578 | -0.78% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩170,444 | ₩182,511 | ₩170,444 | ₩181,587 | +6.54% | 3.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩166,792 | ₩170,303 | ₩160,782 | ₩170,138 | +2.01% | 5.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩173,104 | ₩173,894 | ₩164,474 | ₩164,474 | -4.99% | 8.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩179,107 | ₩179,965 | ₩168,936 | ₩171,582 | -4.20% | 6.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩178,263 | ₩179,998 | ₩174,471 | ₩179,372 | +0.62% | 4.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩173,278 | ₩180,568 | ₩173,278 | ₩176,999 | +2.15% | 4.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩179,683 | ₩179,804 | ₩168,843 | ₩170,812 | -4.94% | 17.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩180,822 | ₩182,444 | ₩176,883 | ₩180,286 | -0.30% | 2.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩178,965 | ₩180,983 | ₩171,958 | ₩176,589 | -1.33% | 6.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩187,924 | ₩189,559 | ₩176,856 | ₩177,821 | -5.38% | 9.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩185,445 | ₩188,380 | ₩185,017 | ₩187,454 | +1.08% | 9.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩185,124 | ₩186,236 | ₩179,924 | ₩184,990 | -0.07% | 10만 |
|---|
| 2026.05.11–2026.05.15 | ₩180,728 | ₩187,898 | ₩180,367 | ₩184,092 | +1.86% | 8.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩176,253 | ₩182,698 | ₩174,685 | ₩182,629 | +3.62% | 16.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩174,484 | ₩176,588 | ₩171,750 | ₩175,013 | +0.30% | 14.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩172,930 | ₩174,524 | ₩170,571 | ₩174,176 | +0.72% | 14.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩159,771 | ₩174,270 | ₩159,771 | ₩173,439 | +8.55% | 14.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩154,839 | ₩161,486 | ₩152,856 | ₩160,371 | +3.57% | 6.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩149,332 | ₩155,844 | ₩145,714 | ₩154,344 | +3.36% | 11.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩155,469 | ₩156,916 | ₩147,026 | ₩147,236 | -5.30% | 7만 |
|---|
| 2026.03.16–2026.03.20 | ₩158,129 | ₩160,467 | ₩152,548 | ₩153,204 | -3.11% | 11만 |
|---|
| 2026.03.09–2026.03.13 | ₩157,761 | ₩162,558 | ₩156,153 | ₩156,354 | -0.89% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩156,970 | ₩162,745 | ₩156,970 | ₩159,602 | +1.68% | 8.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩160,742 | ₩162,618 | ₩158,122 | ₩159,891 | -0.53% | 9.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩156,441 | ₩162,197 | ₩155,241 | ₩161,312 | +3.11% | 6.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩162,022 | ₩163,737 | ₩156,183 | ₩156,809 | -3.22% | 17.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩168,173 | ₩169,700 | ₩157,117 | ₩161,379 | -4.04% | 15.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩171,281 | ₩173,667 | ₩168,052 | ₩169,727 | -0.91% | 7.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩167,851 | ₩172,347 | ₩166,578 | ₩171,322 | +2.07% | 2.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩172,300 | ₩174,082 | ₩170,788 | ₩171,482 | -0.47% | 4만 |
|---|
| 2026.01.05–2026.01.09 | ₩170,250 | ₩174,162 | ₩170,082 | ₩173,626 | +1.98% | 14.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩171,670 | ₩171,971 | ₩168,561 | ₩169,566 | -1.23% | 4.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩171,402 | ₩173,975 | ₩171,074 | ₩172,755 | +0.79% | 5.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩167,114 | ₩168,829 | ₩163,563 | ₩168,829 | +1.03% | 5.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩168,735 | ₩170,196 | ₩166,712 | ₩167,730 | -0.60% | 8.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩164,126 | ₩169,044 | ₩164,126 | ₩168,682 | +2.78% | 9.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩161,807 | ₩165,501 | ₩161,807 | ₩165,501 | +2.28% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩164,246 | ₩166,457 | ₩157,131 | ₩159,503 | -2.89% | 18.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩170,933 | ₩170,933 | ₩159,998 | ₩163,504 | -4.35% | 11.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩174,002 | ₩174,256 | ₩161,691 | ₩165,230 | -5.04% | 13만 |
|---|
| 2025.10.27–2025.10.31 | ₩168,816 | ₩173,774 | ₩168,608 | ₩172,869 | +2.40% | 4.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩165,425 | ₩167,288 | ₩162,142 | ₩166,440 | +0.61% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩163,257 | ₩165,854 | ₩160,950 | ₩164,257 | +0.61% | 6.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩167,449 | ₩167,811 | ₩162,665 | ₩162,993 | -2.66% | 1.4만 |
|---|