American Century Focused Large Cap Value ETF (FLV)

FLV
🏛️ 미국 →
73.38
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 73.44 73.44 73.18 73.38 0.0M
2025-09-25 73.07 73.09 72.83 72.87 0.0M
2025-09-24 73.61 73.61 73.27 73.37 0.0M
2025-09-23 73.76 73.76 73.30 73.38 0.0M
2025-09-22 73.54 73.66 73.44 73.54 0.0M
2025-09-19 73.74 73.74 73.60 73.71 0.0M
2025-09-18 73.86 74.01 73.77 73.87 0.0M
2025-09-17 73.70 73.81 73.43 73.61 0.0M
2025-09-16 73.22 73.40 73.22 73.37 0.0M
2025-09-15 73.80 74.01 73.50 73.50 0.0M
2025-09-12 74.02 74.02 73.79 73.95 0.0M
2025-09-11 73.56 74.18 73.56 74.18 0.0M
2025-09-10 73.39 73.72 73.07 73.29 0.0M
2025-09-09 73.48 73.62 73.43 73.55 0.0M
2025-09-08 73.50 73.51 73.50 73.51 0.0M
2025-09-05 74.35 74.35 73.76 73.98 0.0M
2025-09-04 73.73 74.07 73.71 74.07 0.0M
2025-09-03 73.87 73.90 73.62 73.90 0.0M
2025-09-02 74.02 74.12 73.86 74.09 0.0M
2025-08-29 74.29 74.53 74.29 74.53 0.0M
2025-08-28 74.14 74.38 74.14 74.38 0.0M
2025-08-27 74.64 74.64 74.26 74.51 0.0M
2025-08-26 74.28 74.33 74.18 74.33 0.0M
2025-08-25 74.40 74.40 74.19 74.24 0.0M
2025-08-22 74.92 74.96 74.80 74.84 0.0M
2025-08-21 73.47 73.97 73.47 73.81 0.0M
2025-08-20 73.88 73.90 73.68 73.84 0.1M
2025-08-19 73.63 73.88 73.49 73.60 0.0M
2025-08-18 73.32 73.37 73.19 73.25 0.0M
2025-08-15 73.45 73.54 73.29 73.29 0.0M
2025-08-14 73.89 73.89 73.30 73.48 0.0M
2025-08-13 73.58 73.82 73.38 73.82 0.0M
2025-08-12 72.69 73.02 72.67 73.02 0.0M
2025-08-11 72.60 72.60 72.16 72.18 0.0M
2025-08-08 72.18 72.53 72.18 72.43 0.0M
2025-08-07 71.98 72.01 71.89 71.89 0.0M
2025-08-06 71.27 71.52 71.27 71.36 0.0M
2025-08-05 71.36 71.58 71.34 71.48 0.0M
2025-08-04 71.38 71.70 71.38 71.70 0.0M
2025-08-01 71.07 71.07 70.52 70.87 0.0M
2025-07-31 71.54 71.95 71.26 71.26 0.0M
2025-07-30 72.61 72.78 71.99 72.16 0.0M
2025-07-29 72.93 72.93 72.65 72.70 0.0M
2025-07-28 73.10 73.33 72.93 73.02 0.0M
2025-07-25 73.11 73.60 73.11 73.57 0.0M
2025-07-24 73.45 73.46 73.21 73.26 0.0M
2025-07-23 72.95 73.27 72.93 73.27 0.0M
2025-07-22 72.21 72.63 72.08 72.63 0.0M
2025-07-21 71.47 71.86 71.39 71.39 0.0M
2025-07-18 71.43 71.45 71.43 71.45 0.0M
2025-07-17 71.03 71.41 70.87 71.41 0.0M
2025-07-16 70.37 70.62 70.25 70.59 0.0M
2025-07-15 70.80 70.80 70.25 70.26 0.0M
2025-07-14 71.44 71.44 70.83 71.05 0.0M
2025-07-11 71.32 71.32 70.77 70.96 0.0M
2025-07-10 71.19 71.45 71.19 71.29 0.0M
2025-07-09 70.71 70.77 70.51 70.77 0.0M
2025-07-08 70.65 70.84 70.52 70.68 0.0M
2025-07-07 70.97 70.97 70.28 70.45 0.0M
2025-07-03 71.02 71.19 71.02 71.10 0.0M
2025-07-02 70.47 71.06 70.45 71.06 0.0M
2025-07-01 70.02 70.92 70.02 70.64 0.0M
2025-06-30 69.52 69.90 69.41 69.79 0.0M
2025-06-27 69.45 69.68 69.01 69.42 0.0M
2025-06-26 69.04 69.04 68.90 69.01 0.0M
2025-06-25 68.74 69.00 68.72 68.72 0.0M
2025-06-24 69.00 69.19 69.00 69.11 0.0M
2025-06-23 69.28 69.32 68.81 69.32 0.0M
2025-06-20 69.09 69.21 68.93 69.00 0.0M
2025-06-18 68.81 68.89 68.67 68.69 0.0M
2025-06-17 68.96 69.20 68.86 68.86 0.0M
2025-06-16 69.31 69.32 69.00 69.00 0.0M
2025-06-13 69.86 69.86 68.93 68.93 0.0M
2025-06-12 69.46 69.67 69.37 69.67 0.0M
2025-06-11 69.54 69.55 69.28 69.35 0.1M
2025-06-10 69.23 69.64 69.23 69.50 0.0M
2025-06-09 68.95 69.29 68.85 69.14 0.0M
2025-06-06 69.05 69.07 68.75 68.89 0.0M
2025-06-05 68.26 68.41 68.21 68.21 0.0M
2025-06-04 68.68 68.73 68.34 68.34 0.0M
2025-06-03 68.10 68.53 68.10 68.50 0.0M
2025-06-02 68.01 68.44 68.01 68.44 0.0M
2025-05-30 68.56 68.92 68.51 68.78 0.0M
2025-05-29 69.97 69.97 68.17 68.44 0.0M
2025-05-28 68.71 68.71 68.17 68.17 0.0M
2025-05-27 68.30 68.76 68.30 68.70 0.0M
2025-05-23 67.67 68.19 67.67 68.03 0.1M
2025-05-22 68.04 68.24 67.62 67.95 0.0M
2025-05-21 69.07 69.20 68.42 68.42 0.0M
2025-05-20 69.28 69.73 69.28 69.44 0.0M
2025-05-19 69.20 69.51 69.20 69.50 0.0M
2025-05-16 68.67 69.40 68.67 69.39 0.0M
2025-05-15 68.48 69.06 68.48 69.06 0.0M
2025-05-14 67.96 68.09 67.89 68.04 0.0M
2025-05-13 68.38 68.56 68.18 68.18 0.0M
2025-05-12 67.30 68.31 67.30 68.31 0.0M
2025-05-09 67.44 67.59 67.30 67.30 0.0M
2025-05-08 67.02 67.60 67.00 67.00 0.0M
2025-05-07 66.76 66.95 66.54 66.73 0.0M
2025-05-06 66.46 66.74 66.45 66.48 0.0M
2025-05-05 67.41 67.41 66.48 66.74 0.0M
2025-05-02 67.13 67.13 66.72 67.05 0.0M
2025-05-01 66.70 66.95 66.64 66.64 0.0M
2025-04-30 66.97 67.19 66.39 67.15 0.0M
2025-04-29 66.58 67.24 66.58 67.24 0.0M
2025-04-28 66.63 66.76 66.46 66.74 0.0M
2025-04-25 66.41 66.63 66.18 66.63 0.0M
2025-04-24 66.06 66.45 66.06 66.39 0.0M
2025-04-23 66.12 66.47 65.47 65.80 0.0M
2025-04-22 65.32 65.59 65.05 65.53 0.0M
2025-04-21 65.12 65.12 63.88 64.45 0.0M
2025-04-17 65.48 66.15 65.47 65.69 0.0M
2025-04-16 65.68 65.88 64.80 64.98 0.1M
2025-04-15 65.84 66.27 65.58 65.58 0.1M
2025-04-14 65.64 65.98 65.63 65.94 0.0M
2025-04-11 64.64 65.14 63.66 64.95 0.0M
2025-04-10 65.00 65.05 63.76 64.92 0.0M
2025-04-09 62.17 65.73 61.45 65.46 0.0M
2025-04-08 64.50 64.59 61.61 62.33 0.0M
2025-04-07 62.01 65.05 61.95 62.96 0.1M
2025-04-04 66.13 66.13 64.05 64.05 0.0M
2025-04-03 68.99 68.99 68.20 68.20 0.0M
2025-04-02 69.20 69.35 69.13 69.35 0.0M
2025-04-01 69.10 69.66 69.10 69.50 0.0M
2025-03-31 69.43 70.12 69.43 69.89 0.0M
2025-03-28 70.03 70.03 69.35 69.48 0.0M
2025-03-27 69.71 70.10 69.71 69.96 0.0M
2025-03-26 70.15 70.15 69.96 70.02 0.0M
2025-03-25 71.55 71.55 69.35 69.46 0.0M
2025-03-24 70.12 70.26 69.89 70.18 0.0M
2025-03-21 69.58 69.65 69.35 69.51 0.0M
2025-03-20 69.82 70.17 69.82 70.01 0.0M
2025-03-19 69.99 70.25 69.78 70.13 0.0M
2025-03-18 69.99 73.13 69.74 69.94 0.1M
2025-03-17 69.39 70.25 69.39 70.03 0.1M
2025-03-14 68.41 69.51 68.41 69.47 0.1M
2025-03-13 68.52 68.52 68.04 68.14 0.0M
2025-03-12 68.25 68.58 68.12 68.20 0.0M
2025-03-11 69.02 69.14 67.10 68.76 0.1M
2025-03-10 71.05 71.05 70.05 70.05 0.0M
2025-03-07 69.95 70.49 69.95 70.38 0.0M
2025-03-06 69.39 69.81 69.29 69.68 0.0M
2025-03-05 69.34 69.71 69.09 69.62 0.0M
2025-03-04 70.37 70.37 69.41 69.41 0.0M
2025-03-03 71.32 71.32 70.73 70.81 0.0M
2025-02-28 70.13 70.59 69.80 70.59 0.0M
2025-02-27 70.01 70.31 69.96 69.97 0.0M
2025-02-26 70.16 70.16 69.55 69.66 0.0M
2025-02-25 70.49 70.57 70.43 70.55 0.0M
2025-02-24 70.42 70.63 70.39 70.39 0.0M
2025-02-21 69.97 70.31 69.97 70.17 0.0M
2025-02-20 69.91 70.12 69.80 70.12 0.0M
2025-02-19 69.39 69.90 69.39 69.90 0.0M
2025-02-18 69.16 69.50 69.16 69.50 0.0M
2025-02-14 69.50 69.50 69.12 69.15 0.0M
2025-02-13 69.17 69.69 69.12 69.69 0.0M
2025-02-12 68.75 69.00 68.69 69.00 0.0M
2025-02-11 68.65 69.18 68.65 69.17 0.0M
2025-02-10 68.74 68.76 68.59 68.70 0.0M
2025-02-07 68.94 68.99 68.67 68.67 0.0M
2025-02-06 69.31 69.31 68.86 68.92 0.0M
2025-02-05 69.49 69.49 68.97 69.30 0.0M
2025-02-04 68.85 68.91 68.75 68.83 0.0M
2025-02-03 68.41 69.48 68.41 69.26 0.0M
2025-01-31 69.81 69.82 69.40 69.40 0.0M
2025-01-30 69.99 70.24 69.90 70.12 0.0M
2025-01-29 70.01 70.01 69.59 69.59 0.0M
2025-01-28 69.86 70.11 69.50 69.51 0.0M
2025-01-27 69.89 70.54 69.85 70.51 0.0M
2025-01-24 69.06 69.45 69.06 69.37 0.0M
2025-01-23 68.93 69.27 68.88 69.27 0.0M
2025-01-22 69.07 69.07 68.77 68.77 0.0M
2025-01-21 69.18 69.23 69.04 69.20 0.0M
2025-01-17 67.88 68.47 67.88 68.32 0.0M
2025-01-16 67.21 67.96 67.21 67.92 0.0M
2025-01-15 67.08 67.08 67.01 67.01 0.0M
2025-01-14 66.19 66.65 66.19 66.65 0.0M
2025-01-13 65.67 66.09 65.67 66.08 0.0M
2025-01-10 66.04 66.42 65.69 65.71 0.0M
2025-01-08 67.29 67.29 66.35 66.83 0.0M
2025-01-07 66.97 67.07 66.54 66.64 0.0M
2025-01-06 66.85 67.00 66.36 66.40 0.0M
2025-01-03 66.59 66.87 66.51 66.79 0.0M
2025-01-02 67.13 67.13 66.38 66.52 0.0M