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 | ₩184,404 | ₩187,938 | ₩182,301 | ₩186,006 | +0.87% | 3만 |
| 2026.09.28–2026.10.02 | ₩179,650 | ₩184,337 | ₩178,014 | ₩183,618 | +2.21% | 5.5만 |
| 2026.09.21–2026.09.25 | ₩179,160 | ₩183,893 | ₩179,057 | ₩182,018 | +1.60% | 4.8만 |
| 2026.09.14–2026.09.18 | ₩174,420 | ₩177,343 | ₩173,400 | ₩177,008 | +1.48% | 2.8만 |
| 2026.09.08–2026.09.11 | ₩179,677 | ₩180,186 | ₩174,876 | ₩177,767 | -1.06% | 2만 |
| 2026.08.31–2026.09.04 | ₩175,546 | ₩179,878 | ₩174,098 | ₩179,088 | +2.02% | 3.2만 |
| 2026.08.24–2026.08.28 | ₩174,440 | ₩180,548 | ₩173,648 | ₩178,844 | +2.52% | 3.3만 |
| 2026.08.17–2026.08.21 | ₩181,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,460 |
| ₩174,567 |
| ₩177,060 |
| -2.39% |
| 6.1만 |
| 2026.08.10–2026.08.14 | ₩182,144 | ₩182,144 | ₩179,086 | ₩180,720 | -0.78% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩170,577 | ₩182,654 | ₩170,577 | ₩181,730 | +6.54% | 3.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩166,923 | ₩170,437 | ₩160,908 | ₩170,272 | +2.01% | 5.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩173,239 | ₩174,031 | ₩164,603 | ₩164,603 | -4.99% | 8.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩179,247 | ₩180,106 | ₩169,069 | ₩171,716 | -4.20% | 6.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩178,403 | ₩180,139 | ₩174,607 | ₩179,513 | +0.62% | 4.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩173,414 | ₩180,709 | ₩173,414 | ₩177,138 | +2.15% | 4.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩179,824 | ₩179,945 | ₩168,975 | ₩170,946 | -4.94% | 17.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩180,964 | ₩182,587 | ₩177,021 | ₩180,428 | -0.30% | 2.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩179,105 | ₩181,125 | ₩172,093 | ₩176,728 | -1.33% | 6.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩188,072 | ₩189,708 | ₩176,994 | ₩177,960 | -5.38% | 9.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩185,591 | ₩188,528 | ₩185,162 | ₩187,601 | +1.08% | 9.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩185,269 | ₩186,382 | ₩180,065 | ₩185,135 | -0.07% | 10만 |
|---|
| 2026.05.11–2026.05.15 | ₩180,870 | ₩188,045 | ₩180,508 | ₩184,236 | +1.86% | 8.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩176,391 | ₩182,841 | ₩174,822 | ₩182,772 | +3.62% | 16.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩174,621 | ₩176,726 | ₩171,885 | ₩175,150 | +0.30% | 14.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩173,065 | ₩174,661 | ₩170,705 | ₩174,312 | +0.72% | 14.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩159,896 | ₩174,406 | ₩159,896 | ₩173,575 | +8.55% | 14.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩154,961 | ₩161,612 | ₩152,976 | ₩160,497 | +3.57% | 6.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩149,449 | ₩155,966 | ₩145,828 | ₩154,464 | +3.36% | 11.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩155,591 | ₩157,039 | ₩147,141 | ₩147,351 | -5.30% | 7만 |
|---|
| 2026.03.16–2026.03.20 | ₩158,253 | ₩160,593 | ₩152,667 | ₩153,325 | -3.11% | 11만 |
|---|
| 2026.03.09–2026.03.13 | ₩157,884 | ₩162,685 | ₩156,275 | ₩156,476 | -0.89% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩157,093 | ₩162,873 | ₩157,093 | ₩159,727 | +1.68% | 8.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩160,868 | ₩162,746 | ₩158,246 | ₩160,016 | -0.53% | 9.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩156,563 | ₩162,324 | ₩155,363 | ₩161,438 | +3.11% | 6.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩162,149 | ₩163,865 | ₩156,306 | ₩156,932 | -3.22% | 17.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩168,304 | ₩169,833 | ₩157,240 | ₩161,505 | -4.04% | 15.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩171,416 | ₩173,803 | ₩168,184 | ₩169,860 | -0.91% | 7.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩167,982 | ₩172,482 | ₩166,708 | ₩171,456 | +2.07% | 2.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩172,435 | ₩174,218 | ₩170,922 | ₩171,617 | -0.47% | 4만 |
|---|
| 2026.01.05–2026.01.09 | ₩170,383 | ₩174,299 | ₩170,215 | ₩173,762 | +1.98% | 14.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩171,804 | ₩172,106 | ₩168,693 | ₩169,699 | -1.23% | 4.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩171,536 | ₩174,111 | ₩171,208 | ₩172,891 | +0.79% | 5.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩167,245 | ₩168,961 | ₩163,691 | ₩168,961 | +1.03% | 5.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩168,868 | ₩170,329 | ₩166,843 | ₩167,862 | -0.60% | 8.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩164,254 | ₩169,176 | ₩164,254 | ₩168,814 | +2.78% | 9.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩161,934 | ₩165,630 | ₩161,934 | ₩165,630 | +2.28% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩164,375 | ₩166,588 | ₩157,254 | ₩159,628 | -2.89% | 18.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩171,067 | ₩171,067 | ₩160,124 | ₩163,632 | -4.35% | 11.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩174,138 | ₩174,393 | ₩161,818 | ₩165,359 | -5.04% | 13만 |
|---|
| 2025.10.27–2025.10.31 | ₩168,948 | ₩173,910 | ₩168,740 | ₩173,005 | +2.40% | 4.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩165,555 | ₩167,419 | ₩162,269 | ₩166,570 | +0.61% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩163,385 | ₩165,984 | ₩161,076 | ₩164,386 | +0.61% | 6.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩167,580 | ₩167,942 | ₩162,792 | ₩163,121 | -2.66% | 1.4만 |
|---|