American Century Focused Dynamic Growth ETF (FDG)

FDG
🏛️ 미국 →
119.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 118.57 119.40 118.57 119.40 0.0M
2025-09-25 118.86 119.28 118.12 118.83 0.0M
2025-09-24 121.11 121.11 120.03 120.19 0.0M
2025-09-23 121.66 121.87 120.74 121.01 0.0M
2025-09-22 121.39 122.50 121.39 122.35 0.0M
2025-09-19 121.17 121.56 120.79 121.44 0.0M
2025-09-18 120.98 120.98 120.35 120.35 0.0M
2025-09-17 120.33 120.33 119.19 119.62 0.0M
2025-09-16 120.83 120.83 120.01 120.17 0.0M
2025-09-15 119.02 120.84 119.02 120.50 0.0M
2025-09-12 118.87 119.17 118.81 119.14 0.0M
2025-09-11 118.00 118.71 118.00 118.54 0.0M
2025-09-10 118.46 118.47 117.56 117.79 0.0M
2025-09-09 117.20 118.03 116.91 118.03 0.0M
2025-09-08 116.85 117.27 116.85 116.98 0.0M
2025-09-05 116.87 116.87 116.31 116.84 0.0M
2025-09-04 115.38 116.37 115.22 116.37 0.0M
2025-09-03 115.93 115.93 114.70 115.18 0.0M
2025-09-02 113.28 114.18 112.67 114.18 0.0M
2025-08-29 115.19 115.51 115.02 115.44 0.0M
2025-08-28 116.22 116.98 116.14 116.93 0.0M
2025-08-27 116.43 116.53 116.17 116.41 0.0M
2025-08-26 116.87 116.87 115.58 115.96 0.0M
2025-08-25 116.01 116.38 115.61 115.61 0.0M
2025-08-22 113.90 115.78 113.90 115.58 0.0M
2025-08-21 113.14 113.33 112.95 113.12 0.0M
2025-08-20 113.53 113.53 111.92 113.31 0.0M
2025-08-19 114.95 114.95 114.25 114.25 0.0M
2025-08-18 115.27 116.20 115.27 115.94 0.0M
2025-08-15 115.26 115.43 115.14 115.28 0.0M
2025-08-14 115.02 115.35 115.02 115.35 0.0M
2025-08-13 115.29 115.40 115.21 115.32 0.0M
2025-08-12 114.80 115.25 114.53 114.74 0.1M
2025-08-11 115.09 115.37 114.46 114.47 0.1M
2025-08-08 114.72 115.19 114.72 115.12 0.0M
2025-08-07 115.19 115.24 113.18 114.25 0.0M
2025-08-06 113.28 114.17 112.92 114.17 0.0M
2025-08-05 116.95 116.95 112.79 113.24 0.0M
2025-08-04 112.01 113.25 112.01 113.25 0.0M
2025-08-01 110.40 111.75 110.40 111.10 0.0M
2025-07-31 114.83 115.71 114.20 114.20 0.0M
2025-07-30 113.28 113.82 113.25 113.38 0.0M
2025-07-29 113.81 113.81 113.13 113.21 0.0M
2025-07-28 114.86 114.86 113.34 113.47 0.0M
2025-07-25 112.52 113.31 112.52 113.05 0.0M
2025-07-24 112.83 112.84 112.40 112.71 0.0M
2025-07-23 112.38 113.10 112.38 112.88 0.0M
2025-07-22 111.74 112.47 111.70 112.30 0.0M
2025-07-21 112.68 113.21 112.65 112.65 0.0M
2025-07-18 112.27 112.42 112.05 112.42 0.0M
2025-07-17 111.50 112.55 111.50 112.47 0.0M
2025-07-16 110.77 111.22 110.46 111.22 0.0M
2025-07-15 111.28 111.29 110.51 110.51 0.1M
2025-07-14 109.25 110.20 109.25 109.99 0.0M
2025-07-11 109.56 109.63 109.15 109.15 0.0M
2025-07-10 109.81 109.82 109.52 109.56 0.0M
2025-07-09 109.53 109.53 109.09 109.41 0.0M
2025-07-08 109.38 109.38 108.53 108.63 0.0M
2025-07-07 109.77 109.77 108.83 108.85 0.0M
2025-07-03 109.42 109.80 109.30 109.59 0.0M
2025-07-02 107.61 108.65 107.61 108.65 0.0M
2025-07-01 108.48 108.51 107.31 108.11 0.0M
2025-06-30 109.02 109.26 108.93 109.26 0.1M
2025-06-27 108.00 108.88 107.80 108.80 0.0M
2025-06-26 106.73 107.58 106.61 107.41 0.0M
2025-06-25 106.98 107.00 105.97 106.12 0.0M
2025-06-24 105.40 106.38 105.40 106.23 0.0M
2025-06-23 103.10 104.56 103.02 104.54 0.0M
2025-06-20 104.25 104.25 103.09 103.47 0.0M
2025-06-18 104.31 104.70 103.62 103.69 0.0M
2025-06-17 104.47 104.89 103.80 103.90 0.0M
2025-06-16 105.60 105.60 104.55 104.67 0.0M
2025-06-13 103.17 104.02 102.94 103.04 0.0M
2025-06-12 105.03 105.06 104.82 104.82 0.0M
2025-06-11 105.44 105.53 104.55 104.73 0.0M
2025-06-10 104.99 105.12 104.66 105.12 0.0M
2025-06-09 104.85 105.00 104.76 104.94 0.0M
2025-06-06 104.41 104.48 104.00 104.23 0.0M
2025-06-05 104.44 105.07 102.92 103.37 0.0M
2025-06-04 103.92 104.48 103.92 104.31 0.0M
2025-06-03 103.68 104.48 103.68 104.01 0.0M
2025-06-02 102.50 103.40 101.86 103.40 0.0M
2025-05-30 102.20 102.38 101.00 102.20 0.0M
2025-05-29 103.50 103.50 102.82 103.16 0.0M
2025-05-28 104.78 104.78 102.61 102.66 0.0M
2025-05-27 103.20 104.01 103.20 103.91 0.0M
2025-05-23 100.85 101.99 100.85 101.38 0.0M
2025-05-22 102.42 102.84 102.27 102.34 0.0M
2025-05-21 102.90 103.89 101.62 101.98 0.0M
2025-05-20 103.51 103.58 103.14 103.40 0.0M
2025-05-19 102.84 103.87 102.84 103.87 0.0M
2025-05-16 103.50 104.10 103.49 103.96 0.0M
2025-05-15 102.90 103.63 102.18 103.22 0.0M
2025-05-14 102.20 103.07 102.18 103.07 0.0M
2025-05-13 100.52 101.98 100.22 101.85 0.0M
2025-05-12 99.27 99.91 98.75 99.91 0.0M
2025-05-09 96.80 96.80 95.79 95.94 0.0M
2025-05-08 96.76 97.60 96.19 96.69 0.0M
2025-05-07 95.42 96.20 95.03 96.20 0.0M
2025-05-06 94.98 96.29 94.98 95.64 0.0M
2025-05-05 96.03 96.84 96.03 96.30 0.0M
2025-05-02 96.41 96.74 96.31 96.38 0.0M
2025-05-01 94.95 96.09 94.95 95.01 0.0M
2025-04-30 94.57 94.57 91.57 93.69 0.0M
2025-04-29 93.11 93.97 93.02 93.88 0.0M
2025-04-28 93.76 93.82 91.95 93.14 0.0M
2025-04-25 91.69 93.53 91.59 93.48 0.0M
2025-04-24 90.48 91.93 90.36 91.93 0.0M
2025-04-23 89.38 89.94 88.50 88.58 0.0M
2025-04-22 84.77 86.60 84.77 86.22 0.0M
2025-04-21 85.07 85.13 83.04 84.04 0.0M
2025-04-17 86.56 86.70 85.78 86.34 0.0M
2025-04-16 87.31 87.81 85.12 86.43 0.1M
2025-04-15 89.28 89.39 88.49 88.72 0.0M
2025-04-14 90.80 90.80 87.95 88.66 0.0M
2025-04-11 86.74 88.78 86.19 88.55 0.0M
2025-04-10 88.60 88.64 84.47 87.23 0.0M
2025-04-09 81.82 91.23 80.66 90.79 0.1M
2025-04-08 87.99 87.99 79.99 81.22 0.1M
2025-04-07 78.20 84.92 77.64 82.40 0.0M
2025-04-04 84.56 85.05 82.17 82.17 0.1M
2025-04-03 88.38 89.00 87.42 87.52 0.0M
2025-04-02 90.02 92.88 89.90 92.63 0.0M
2025-04-01 90.62 91.76 90.04 91.44 0.0M
2025-03-31 88.74 90.95 88.63 90.86 0.0M
2025-03-28 93.41 93.46 91.23 91.40 0.0M
2025-03-27 93.84 95.32 93.76 94.03 0.0M
2025-03-26 95.69 95.79 94.41 94.78 0.0M
2025-03-25 97.52 97.52 96.86 97.29 0.0M
2025-03-24 95.53 96.88 95.53 96.85 0.0M
2025-03-21 92.79 93.82 92.79 93.82 0.0M
2025-03-20 92.24 94.06 92.24 92.88 0.0M
2025-03-19 92.22 93.40 92.09 93.09 0.0M
2025-03-18 92.93 92.93 91.45 91.57 0.1M
2025-03-17 93.35 93.83 92.69 93.59 0.0M
2025-03-14 92.17 92.90 92.17 92.90 0.0M
2025-03-13 91.33 91.34 89.96 90.49 0.0M
2025-03-12 93.06 93.06 91.54 92.20 0.0M
2025-03-11 89.06 91.29 89.06 90.00 0.0M
2025-03-10 91.65 91.65 89.00 89.22 0.0M
2025-03-07 92.82 94.22 91.42 93.71 0.0M
2025-03-06 94.96 96.29 93.52 93.88 0.0M
2025-03-05 95.67 97.07 95.33 96.96 0.0M
2025-03-04 94.49 96.64 92.14 95.34 0.1M
2025-03-03 99.26 99.26 95.39 96.12 0.0M
2025-02-28 96.19 99.00 96.01 98.94 0.0M
2025-02-27 99.37 99.57 96.98 97.14 0.0M
2025-02-26 100.12 101.16 99.55 99.95 0.0M
2025-02-25 101.18 101.18 98.43 99.78 0.0M
2025-02-24 103.19 103.19 101.33 101.61 0.0M
2025-02-21 106.14 106.14 103.04 103.33 0.0M
2025-02-20 107.44 107.44 105.32 106.13 0.0M
2025-02-19 107.07 107.62 106.70 107.44 0.0M
2025-02-18 108.18 109.42 107.13 108.38 0.0M
2025-02-14 107.87 108.15 107.07 108.15 0.0M
2025-02-13 106.22 109.35 106.22 108.18 0.1M
2025-02-12 104.83 105.89 104.57 105.64 0.0M
2025-02-11 107.22 107.22 105.72 106.26 0.0M
2025-02-10 107.23 108.23 107.23 107.58 0.0M
2025-02-07 108.18 108.23 106.59 106.70 0.0M
2025-02-06 107.80 109.28 107.42 108.00 0.0M
2025-02-05 107.60 107.84 107.13 107.84 0.0M
2025-02-04 106.88 107.39 106.71 107.25 0.0M
2025-02-03 104.98 107.29 104.53 106.32 0.0M
2025-01-31 108.26 109.44 107.39 107.39 0.0M
2025-01-30 107.22 107.95 106.41 107.55 0.0M
2025-01-29 108.51 108.51 106.70 107.23 0.0M
2025-01-28 106.16 108.49 105.59 108.34 0.0M
2025-01-27 104.68 106.86 104.66 105.86 0.0M
2025-01-24 110.15 110.21 108.89 109.06 0.0M
2025-01-23 110.13 110.13 108.76 109.96 0.0M
2025-01-22 109.57 109.88 109.08 109.47 0.0M
2025-01-21 107.00 108.40 106.11 107.79 0.0M
2025-01-17 105.80 106.90 105.62 106.11 0.1M
2025-01-16 106.05 106.05 104.50 104.50 0.0M
2025-01-15 104.04 105.34 103.94 105.16 0.0M
2025-01-14 103.50 104.00 101.75 102.14 0.0M
2025-01-13 101.90 102.74 101.01 102.74 0.0M
2025-01-10 104.39 104.39 102.56 103.10 0.0M
2025-01-08 105.36 105.81 104.38 105.81 0.0M
2025-01-07 108.51 108.51 105.28 105.53 0.0M
2025-01-06 107.50 108.65 107.50 107.90 0.0M
2025-01-03 104.98 106.37 104.88 106.37 0.0M
2025-01-02 104.67 104.82 103.00 103.74 0.0M