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 | ₩184,438 | ₩187,973 | ₩182,335 | ₩186,041 | +0.87% | 3만 |
| 2026.09.28–2026.10.02 | ₩179,683 | ₩184,371 | ₩178,047 | ₩183,652 | +2.21% | 5.5만 |
| 2026.09.21–2026.09.25 | ₩179,194 | ₩183,927 | ₩179,090 | ₩182,052 | +1.60% | 4.8만 |
| 2026.09.14–2026.09.18 | ₩174,452 | ₩177,376 | ₩173,433 | ₩177,041 | +1.48% | 2.8만 |
| 2026.09.08–2026.09.11 | ₩179,710 | ₩180,220 | ₩174,908 | ₩177,800 | -1.06% | 2만 |
| 2026.08.31–2026.09.04 | ₩175,579 | ₩179,911 | ₩174,130 | ₩179,121 | +2.02% | 3.2만 |
| 2026.08.24–2026.08.28 | ₩174,472 | ₩180,582 | ₩173,681 | ₩178,877 | +2.52% | 3.3만 |
| 2026.08.17–2026.08.21 | ₩181,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,494 |
| ₩174,600 |
| ₩177,093 |
| -2.39% |
| 6.1만 |
| 2026.08.10–2026.08.14 | ₩182,178 | ₩182,178 | ₩179,120 | ₩180,754 | -0.78% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩170,609 | ₩182,688 | ₩170,609 | ₩181,764 | +6.54% | 3.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩166,954 | ₩170,468 | ₩160,938 | ₩170,303 | +2.01% | 5.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩173,272 | ₩174,063 | ₩164,634 | ₩164,634 | -4.99% | 8.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩179,281 | ₩180,139 | ₩169,100 | ₩171,748 | -4.20% | 6.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩178,436 | ₩180,173 | ₩174,640 | ₩179,546 | +0.62% | 4.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩173,446 | ₩180,743 | ₩173,446 | ₩177,171 | +2.15% | 4.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩179,858 | ₩179,978 | ₩169,006 | ₩170,978 | -4.94% | 17.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩180,998 | ₩182,621 | ₩177,054 | ₩180,461 | -0.30% | 2.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩179,139 | ₩181,159 | ₩172,125 | ₩176,760 | -1.33% | 6.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩188,107 | ₩189,743 | ₩177,027 | ₩177,993 | -5.38% | 9.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩185,625 | ₩188,563 | ₩185,196 | ₩187,636 | +1.08% | 9.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩185,303 | ₩186,417 | ₩180,099 | ₩185,169 | -0.07% | 10만 |
|---|
| 2026.05.11–2026.05.15 | ₩180,904 | ₩188,080 | ₩180,542 | ₩184,271 | +1.86% | 8.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩176,424 | ₩182,876 | ₩174,854 | ₩182,806 | +3.62% | 16.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩174,653 | ₩176,759 | ₩171,917 | ₩175,183 | +0.30% | 14.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩173,097 | ₩174,694 | ₩170,737 | ₩174,345 | +0.72% | 14.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩159,926 | ₩174,439 | ₩159,926 | ₩173,607 | +8.55% | 14.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩154,990 | ₩161,642 | ₩153,004 | ₩160,526 | +3.57% | 6.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩149,477 | ₩155,996 | ₩145,855 | ₩154,493 | +3.36% | 11.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩155,620 | ₩157,069 | ₩147,168 | ₩147,379 | -5.30% | 7만 |
|---|
| 2026.03.16–2026.03.20 | ₩158,282 | ₩160,623 | ₩152,696 | ₩153,353 | -3.11% | 11만 |
|---|
| 2026.03.09–2026.03.13 | ₩157,914 | ₩162,716 | ₩156,304 | ₩156,505 | -0.89% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩157,122 | ₩162,903 | ₩157,122 | ₩159,757 | +1.68% | 8.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩160,898 | ₩162,776 | ₩158,276 | ₩160,046 | -0.53% | 9.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩156,592 | ₩162,355 | ₩155,392 | ₩161,468 | +3.11% | 6.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩162,179 | ₩163,896 | ₩156,335 | ₩156,961 | -3.22% | 17.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩168,336 | ₩169,865 | ₩157,270 | ₩161,535 | -4.04% | 15.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩171,448 | ₩173,835 | ₩168,215 | ₩169,892 | -0.91% | 7.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩168,014 | ₩172,514 | ₩166,739 | ₩171,488 | +2.07% | 2.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩172,467 | ₩174,251 | ₩170,954 | ₩171,649 | -0.47% | 4만 |
|---|
| 2026.01.05–2026.01.09 | ₩170,415 | ₩174,331 | ₩170,247 | ₩173,795 | +1.98% | 14.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩171,837 | ₩172,138 | ₩168,725 | ₩169,731 | -1.23% | 4.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩171,568 | ₩174,144 | ₩171,240 | ₩172,923 | +0.79% | 5.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩167,276 | ₩168,993 | ₩163,722 | ₩168,993 | +1.03% | 5.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩168,899 | ₩170,361 | ₩166,874 | ₩167,893 | -0.60% | 8.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩164,285 | ₩169,208 | ₩164,285 | ₩168,845 | +2.78% | 9.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩161,964 | ₩165,661 | ₩161,964 | ₩165,661 | +2.28% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩164,406 | ₩166,619 | ₩157,283 | ₩159,657 | -2.89% | 18.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩171,099 | ₩171,099 | ₩160,154 | ₩163,662 | -4.35% | 11.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩174,170 | ₩174,425 | ₩161,848 | ₩165,390 | -5.04% | 13만 |
|---|
| 2025.10.27–2025.10.31 | ₩168,979 | ₩173,942 | ₩168,772 | ₩173,037 | +2.40% | 4.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩165,586 | ₩167,450 | ₩162,300 | ₩166,601 | +0.61% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩163,416 | ₩166,015 | ₩161,106 | ₩164,416 | +0.61% | 6.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩167,611 | ₩167,974 | ₩162,823 | ₩163,151 | -2.66% | 1.4만 |
|---|