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 | ₩184,408 | ₩187,942 | ₩182,305 | ₩186,011 | +0.87% | 3만 |
| 2026.09.28–2026.10.02 | ₩179,654 | ₩184,341 | ₩178,018 | ₩183,622 | +2.21% | 5.5만 |
| 2026.09.21–2026.09.25 | ₩179,164 | ₩183,897 | ₩179,061 | ₩182,022 | +1.60% | 4.8만 |
| 2026.09.14–2026.09.18 | ₩174,423 | ₩177,347 | ₩173,404 | ₩177,012 | +1.48% | 2.8만 |
| 2026.09.08–2026.09.11 | ₩179,681 | ₩180,190 | ₩174,879 | ₩177,771 | -1.06% | 2만 |
| 2026.08.31–2026.09.04 | ₩175,550 | ₩179,882 | ₩174,102 | ₩179,092 | +2.02% | 3.2만 |
| 2026.08.24–2026.08.28 | ₩174,444 | ₩180,552 | ₩173,652 | ₩178,848 | +2.52% | 3.3만 |
| 2026.08.17–2026.08.21 | ₩181,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,464 |
| ₩174,571 |
| ₩177,064 |
| -2.39% |
| 6.1만 |
| 2026.08.10–2026.08.14 | ₩182,148 | ₩182,148 | ₩179,090 | ₩180,724 | -0.78% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩170,581 | ₩182,658 | ₩170,581 | ₩181,734 | +6.54% | 3.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩166,927 | ₩170,440 | ₩160,912 | ₩170,275 | +2.01% | 5.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩173,243 | ₩174,035 | ₩164,607 | ₩164,607 | -4.99% | 8.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩179,251 | ₩180,110 | ₩169,072 | ₩171,720 | -4.20% | 6.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩178,407 | ₩180,143 | ₩174,611 | ₩179,517 | +0.62% | 4.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩173,418 | ₩180,713 | ₩173,418 | ₩177,142 | +2.15% | 4.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩179,828 | ₩179,949 | ₩168,979 | ₩170,950 | -4.94% | 17.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩180,968 | ₩182,591 | ₩177,025 | ₩180,432 | -0.30% | 2.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩179,109 | ₩181,129 | ₩172,097 | ₩176,732 | -1.33% | 6.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩188,076 | ₩189,712 | ₩176,998 | ₩177,964 | -5.38% | 9.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩185,595 | ₩188,532 | ₩185,166 | ₩187,605 | +1.08% | 9.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩185,273 | ₩186,386 | ₩180,070 | ₩185,139 | -0.07% | 10만 |
|---|
| 2026.05.11–2026.05.15 | ₩180,874 | ₩188,049 | ₩180,512 | ₩184,240 | +1.86% | 8.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩176,395 | ₩182,846 | ₩174,826 | ₩182,776 | +3.62% | 16.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩174,625 | ₩176,730 | ₩171,889 | ₩175,154 | +0.30% | 14.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩173,069 | ₩174,665 | ₩170,709 | ₩174,316 | +0.72% | 14.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩159,899 | ₩174,410 | ₩159,899 | ₩173,579 | +8.55% | 14.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩154,964 | ₩161,616 | ₩152,979 | ₩160,500 | +3.57% | 6.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩149,452 | ₩155,970 | ₩145,831 | ₩154,468 | +3.36% | 11.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩155,594 | ₩157,043 | ₩147,144 | ₩147,355 | -5.30% | 7만 |
|---|
| 2026.03.16–2026.03.20 | ₩158,257 | ₩160,597 | ₩152,671 | ₩153,328 | -3.11% | 11만 |
|---|
| 2026.03.09–2026.03.13 | ₩157,888 | ₩162,689 | ₩156,278 | ₩156,480 | -0.89% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩157,096 | ₩162,877 | ₩157,096 | ₩159,730 | +1.68% | 8.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩160,872 | ₩162,749 | ₩158,250 | ₩160,020 | -0.53% | 9.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩156,567 | ₩162,328 | ₩155,366 | ₩161,442 | +3.11% | 6.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩162,152 | ₩163,869 | ₩156,309 | ₩156,936 | -3.22% | 17.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩168,308 | ₩169,837 | ₩157,244 | ₩161,509 | -4.04% | 15.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩171,419 | ₩173,807 | ₩168,187 | ₩169,864 | -0.91% | 7.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩167,986 | ₩172,486 | ₩166,712 | ₩171,460 | +2.07% | 2.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩172,439 | ₩174,222 | ₩170,926 | ₩171,621 | -0.47% | 4만 |
|---|
| 2026.01.05–2026.01.09 | ₩170,387 | ₩174,303 | ₩170,219 | ₩173,766 | +1.98% | 14.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩171,808 | ₩172,110 | ₩168,697 | ₩169,703 | -1.23% | 4.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩171,540 | ₩174,115 | ₩171,212 | ₩172,895 | +0.79% | 5.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩167,249 | ₩168,965 | ₩163,695 | ₩168,965 | +1.03% | 5.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩168,871 | ₩170,333 | ₩166,846 | ₩167,865 | -0.60% | 8.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩164,258 | ₩169,180 | ₩164,258 | ₩168,818 | +2.78% | 9.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩161,938 | ₩165,634 | ₩161,938 | ₩165,634 | +2.28% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩164,379 | ₩166,591 | ₩157,257 | ₩159,631 | -2.89% | 18.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩171,071 | ₩171,071 | ₩160,127 | ₩163,636 | -4.35% | 11.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩174,142 | ₩174,397 | ₩161,821 | ₩165,363 | -5.04% | 13만 |
|---|
| 2025.10.27–2025.10.31 | ₩168,952 | ₩173,914 | ₩168,744 | ₩173,009 | +2.40% | 4.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩165,559 | ₩167,423 | ₩162,273 | ₩166,574 | +0.61% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩163,389 | ₩165,988 | ₩161,080 | ₩164,389 | +0.61% | 6.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩167,584 | ₩167,946 | ₩162,796 | ₩163,125 | -2.66% | 1.4만 |
|---|