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
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 | ₩184,391 | ₩187,925 | ₩182,289 | ₩185,994 | +0.87% | 3만 |
| 2026.09.28–2026.10.02 | ₩179,638 | ₩184,324 | ₩178,002 | ₩183,606 | +2.21% | 5.5만 |
| 2026.09.21–2026.09.25 | ₩179,148 | ₩183,881 | ₩179,045 | ₩182,006 | +1.60% | 4.8만 |
| 2026.09.14–2026.09.18 | ₩174,408 | ₩177,331 | ₩173,389 | ₩176,996 | +1.48% | 2.8만 |
| 2026.09.08–2026.09.11 | ₩179,664 | ₩180,174 | ₩174,864 | ₩177,755 | -1.06% | 2만 |
| 2026.08.31–2026.09.04 | ₩175,534 | ₩179,866 | ₩174,086 | ₩179,076 | +2.02% | 3.2만 |
| 2026.08.24–2026.08.28 | ₩174,428 | ₩180,536 | ₩173,637 | ₩178,832 | +2.52% | 3.3만 |
| 2026.08.17–2026.08.21 | ₩181,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,448 |
| ₩174,555 |
| ₩177,048 |
| -2.39% |
| 6.1만 |
| 2026.08.10–2026.08.14 | ₩182,132 | ₩182,132 | ₩179,074 | ₩180,708 | -0.78% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩170,566 | ₩182,641 | ₩170,566 | ₩181,718 | +6.54% | 3.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩166,912 | ₩170,425 | ₩160,897 | ₩170,260 | +2.01% | 5.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩173,228 | ₩174,019 | ₩164,592 | ₩164,592 | -4.99% | 8.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩179,235 | ₩180,094 | ₩169,057 | ₩171,704 | -4.20% | 6.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩178,391 | ₩180,127 | ₩174,596 | ₩179,501 | +0.62% | 4.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩173,402 | ₩180,697 | ₩173,402 | ₩177,126 | +2.15% | 4.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩179,812 | ₩179,933 | ₩168,963 | ₩170,935 | -4.94% | 17.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩180,952 | ₩182,574 | ₩177,009 | ₩180,415 | -0.30% | 2.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩179,093 | ₩181,113 | ₩172,081 | ₩176,716 | -1.33% | 6.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩188,059 | ₩189,695 | ₩176,983 | ₩177,948 | -5.38% | 9.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩185,578 | ₩188,515 | ₩185,149 | ₩187,588 | +1.08% | 9.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩185,256 | ₩186,369 | ₩180,053 | ₩185,122 | -0.07% | 10만 |
|---|
| 2026.05.11–2026.05.15 | ₩180,858 | ₩188,032 | ₩180,496 | ₩184,224 | +1.86% | 8.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩176,379 | ₩182,829 | ₩174,810 | ₩182,759 | +3.62% | 16.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩174,609 | ₩176,714 | ₩171,873 | ₩175,139 | +0.30% | 14.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩173,053 | ₩174,649 | ₩170,693 | ₩174,301 | +0.72% | 14.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩159,885 | ₩174,394 | ₩159,885 | ₩173,563 | +8.55% | 14.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩154,950 | ₩161,602 | ₩152,966 | ₩160,486 | +3.57% | 6.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩149,439 | ₩155,956 | ₩145,818 | ₩154,454 | +3.36% | 11.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩155,580 | ₩157,029 | ₩147,131 | ₩147,342 | -5.30% | 7만 |
|---|
| 2026.03.16–2026.03.20 | ₩158,242 | ₩160,582 | ₩152,657 | ₩153,314 | -3.11% | 11만 |
|---|
| 2026.03.09–2026.03.13 | ₩157,874 | ₩162,674 | ₩156,264 | ₩156,466 | -0.89% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩157,082 | ₩162,862 | ₩157,082 | ₩159,716 | +1.68% | 8.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩160,857 | ₩162,735 | ₩158,236 | ₩160,006 | -0.53% | 9.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩156,553 | ₩162,314 | ₩155,353 | ₩161,427 | +3.11% | 6.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩162,138 | ₩163,854 | ₩156,295 | ₩156,921 | -3.22% | 17.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩168,293 | ₩169,822 | ₩157,230 | ₩161,494 | -4.04% | 15.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩171,404 | ₩173,791 | ₩168,172 | ₩169,849 | -0.91% | 7.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩167,971 | ₩172,470 | ₩166,697 | ₩171,444 | +2.07% | 2.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩172,423 | ₩174,207 | ₩170,911 | ₩171,605 | -0.47% | 4만 |
|---|
| 2026.01.05–2026.01.09 | ₩170,372 | ₩174,287 | ₩170,204 | ₩173,751 | +1.98% | 14.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩171,793 | ₩172,095 | ₩168,682 | ₩169,688 | -1.23% | 4.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩171,525 | ₩174,099 | ₩171,196 | ₩172,879 | +0.79% | 5.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩167,234 | ₩168,950 | ₩163,680 | ₩168,950 | +1.03% | 5.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩168,856 | ₩170,318 | ₩166,831 | ₩167,850 | -0.60% | 8.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩164,243 | ₩169,165 | ₩164,243 | ₩168,803 | +2.78% | 9.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩161,923 | ₩165,619 | ₩161,923 | ₩165,619 | +2.28% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩164,364 | ₩166,577 | ₩157,243 | ₩159,617 | -2.89% | 18.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩171,055 | ₩171,055 | ₩160,113 | ₩163,621 | -4.35% | 11.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩174,126 | ₩174,381 | ₩161,807 | ₩165,348 | -5.04% | 13만 |
|---|
| 2025.10.27–2025.10.31 | ₩168,937 | ₩173,898 | ₩168,729 | ₩172,993 | +2.40% | 4.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩165,544 | ₩167,408 | ₩162,259 | ₩166,559 | +0.61% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩163,374 | ₩165,973 | ₩161,065 | ₩164,375 | +0.61% | 6.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩167,569 | ₩167,931 | ₩162,782 | ₩163,110 | -2.66% | 1.4만 |
|---|