시장 데이터를 불러오는 중
전체 종목
MarketDesk Focused U.S. Dividend ETF 과거 주가
MarketDesk Focused U.S. Dividend ETF · FDIV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MarketDesk Focused U.S. Dividend ETF · FDIV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩34,948 | ₩35,579 | ₩34,909 | ₩35,449 | +1.44% | 7.2만 |
| 2026.09.28–2026.10.02 | ₩34,708 | ₩35,123 | ₩34,372 | ₩35,055 | +1.00% | 15.2만 |
| 2026.09.21–2026.09.25 | ₩36,096 | ₩36,237 | ₩35,083 | ₩35,381 | -1.98% | 5.5만 |
| 2026.09.14–2026.09.18 | ₩37,229 | ₩37,242 | ₩36,132 | ₩36,176 | -2.83% | 4.7만 |
| 2026.09.08–2026.09.11 | ₩37,873 | ₩37,873 | ₩36,827 | ₩37,017 | -2.26% | 2.5만 |
| 2026.08.31–2026.09.04 | ₩38,013 | ₩38,166 | ₩37,556 | ₩37,867 | -0.38% | 2.6만 |
| 2026.08.24–2026.08.28 | ₩38,423 | ₩38,486 | ₩38,115 | ₩38,148 | -0.72% | 3.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,385 |
| ₩37,824 |
| ₩38,385 |
| +0.43% |
| 1.8만 |
| 2026.08.10–2026.08.14 | ₩37,698 | ₩38,463 | ₩37,698 | ₩38,377 | +1.80% | 5.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,551 | ₩37,980 | ₩37,390 | ₩37,824 | +0.73% | 5.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,551 | ₩38,393 | ₩37,283 | ₩37,334 | -0.58% | 23.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,296 | ₩37,429 | ₩36,827 | ₩37,311 | +0.04% | 46.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,678 | ₩37,698 | ₩37,001 | ₩37,370 | -0.82% | 3만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,993 | ₩38,052 | ₩37,108 | ₩37,427 | -1.49% | 5.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,698 | ₩37,967 | ₩37,226 | ₩37,937 | +0.63% | 5.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,108 | ₩37,980 | ₩37,041 | ₩37,904 | +2.14% | 1.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,873 | ₩37,946 | ₩37,095 | ₩37,134 | -1.95% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,699 | ₩37,709 | ₩36,502 | ₩37,661 | +2.62% | 2.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,471 | ₩36,914 | ₩36,357 | ₩36,766 | +0.81% | 5.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,108 | ₩37,108 | ₩36,726 | ₩36,739 | -0.99% | 3.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,545 | ₩37,095 | ₩36,183 | ₩37,060 | +1.41% | 3.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,518 | ₩36,585 | ₩36,102 | ₩36,119 | -1.09% | 10.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,001 | ₩37,236 | ₩36,518 | ₩36,570 | -1.16% | 3.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,591 | ₩37,598 | ₩37,028 | ₩37,194 | -1.06% | 19만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,101 | ₩38,369 | ₩37,403 | ₩37,497 | -1.58% | 4.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,518 | ₩38,315 | ₩36,518 | ₩38,074 | +4.26% | 3.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,736 | ₩37,081 | ₩35,660 | ₩36,573 | +2.34% | 3만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,432 | ₩35,999 | ₩35,271 | ₩35,679 | +0.70% | 8.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,010 | ₩36,324 | ₩35,456 | ₩35,456 | -1.54% | 3.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,585 | ₩36,900 | ₩35,766 | ₩35,766 | -2.24% | 2.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,000 | ₩37,390 | ₩36,084 | ₩36,183 | -2.21% | 3.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,047 | ₩38,409 | ₩37,122 | ₩37,551 | -1.30% | 4.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,993 | ₩38,342 | ₩37,604 | ₩38,313 | +0.84% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,221 | ₩38,248 | ₩37,832 | ₩37,987 | -0.61% | 4.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,315 | ₩38,614 | ₩38,015 | ₩38,177 | -0.36% | 6만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,926 | ₩38,382 | ₩37,470 | ₩38,369 | +1.17% | 6.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,511 | ₩37,792 | ₩37,323 | ₩37,745 | +0.63% | 5.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,135 | ₩37,705 | ₩37,041 | ₩37,583 | +1.21% | 9.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,084 | ₩37,618 | ₩36,867 | ₩37,524 | +1.19% | 11.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,263 | ₩37,162 | ₩36,196 | ₩37,147 | +2.44% | 28.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,652 | ₩36,652 | ₩36,143 | ₩36,332 | -0.87% | 4.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,813 | ₩36,894 | ₩36,385 | ₩36,620 | -0.52% | 3.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,102 | ₩37,280 | ₩36,640 | ₩36,640 | -1.24% | 4.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,215 | ₩37,122 | ₩36,055 | ₩36,899 | +1.89% | 5.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,968 | ₩36,525 | ₩35,787 | ₩36,346 | +1.05% | 14.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,219 | ₩36,156 | ₩35,110 | ₩36,082 | +2.45% | 5만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,593 | ₩35,593 | ₩34,622 | ₩35,373 | -0.62% | 4.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,646 | ₩36,022 | ₩35,378 | ₩35,602 | -0.12% | 5.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,244 | ₩35,512 | ₩34,909 | ₩35,510 | +0.75% | 34.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,955 | ₩36,035 | ₩34,855 | ₩35,110 | -2.35% | 2.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,888 | ₩36,344 | ₩35,848 | ₩35,869 | -0.05% | 3.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,284 | ₩36,035 | ₩35,284 | ₩35,754 | +1.33% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,955 | ₩35,955 | ₩35,313 | ₩35,313 | -1.79% | 3.4천 |
|---|