시장 데이터를 불러오는 중
전체 종목
AB US High Dividend ETF 과거 주가
AB US High Dividend ETF · HIDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AB US High Dividend ETF · HIDV · 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 | ₩120,111 | ₩121,298 | ₩119,984 | ₩120,752 | +0.53% | 10.4만 |
| 2026.09.28–2026.10.02 | ₩120,265 | ₩120,440 | ₩118,710 | ₩119,952 | -0.26% | 1.9만 |
| 2026.09.21–2026.09.25 | ₩121,486 | ₩122,135 | ₩119,541 | ₩120,822 | -0.55% | 1.4만 |
| 2026.09.14–2026.09.18 | ₩122,263 | ₩122,411 | ₩120,440 | ₩120,949 | -1.07% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩124,342 | ₩124,355 | ₩122,022 | ₩122,974 | -1.10% | 2.7만 |
| 2026.08.31–2026.09.04 | ₩123,819 | ₩125,133 | ₩122,947 | ₩124,942 | +0.91% | 8.3만 |
| 2026.08.24–2026.08.28 | ₩124,033 | ₩125,200 | ₩123,878 | ₩124,521 | +0.39% | 6.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,026 |
| ₩123,769 |
| ₩124,279 |
| -0.60% |
| 1.5만 |
| 2026.08.10–2026.08.14 | ₩124,932 | ₩125,414 | ₩123,551 | ₩125,098 | +0.13% | 2.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩121,705 | ₩124,663 | ₩121,687 | ₩124,368 | +2.19% | 2.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩119,662 | ₩120,627 | ₩118,938 | ₩120,627 | +0.81% | 2.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩120,024 | ₩121,392 | ₩119,206 | ₩119,754 | -0.22% | 3.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩119,689 | ₩121,365 | ₩119,093 | ₩120,241 | +0.46% | 4.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩118,321 | ₩119,808 | ₩117,852 | ₩119,808 | +1.26% | 3.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩117,744 | ₩118,788 | ₩116,766 | ₩118,069 | +0.28% | 4.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩119,045 | ₩119,045 | ₩115,948 | ₩117,061 | -1.67% | 3.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩120,574 | ₩120,681 | ₩117,577 | ₩119,091 | -1.23% | 1.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩118,428 | ₩119,179 | ₩116,430 | ₩119,079 | +0.55% | 7.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩120,292 | ₩120,547 | ₩117,449 | ₩117,625 | -2.22% | 35.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩119,219 | ₩120,413 | ₩118,991 | ₩120,265 | +0.88% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩116,605 | ₩118,696 | ₩116,158 | ₩118,507 | +1.63% | 3.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩117,235 | ₩118,133 | ₩116,027 | ₩116,556 | -0.58% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩113,775 | ₩117,262 | ₩113,762 | ₩117,094 | +2.92% | 2.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩113,876 | ₩115,022 | ₩112,703 | ₩114,666 | +0.69% | 8.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩113,661 | ₩114,030 | ₩112,775 | ₩113,785 | +0.11% | 5만 |
|---|
| 2026.04.13–2026.04.17 | ₩108,465 | ₩114,365 | ₩108,465 | ₩114,026 | +5.13% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩104,939 | ₩109,632 | ₩104,818 | ₩109,096 | +3.96% | 19.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩102,539 | ₩105,368 | ₩100,985 | ₩105,249 | +2.64% | 8.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩104,872 | ₩104,972 | ₩101,553 | ₩101,553 | -3.16% | 2.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩106,776 | ₩107,379 | ₩102,856 | ₩102,856 | -3.67% | 2.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩105,931 | ₩109,042 | ₩105,676 | ₩105,856 | -0.07% | 6.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩109,887 | ₩110,758 | ₩107,044 | ₩107,570 | -2.11% | 15만 |
|---|
| 2026.02.23–2026.02.27 | ₩111,938 | ₩112,019 | ₩110,034 | ₩110,437 | -1.34% | 11.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩110,477 | ₩111,721 | ₩110,477 | ₩111,721 | +1.13% | 3.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩112,086 | ₩112,971 | ₩110,664 | ₩110,745 | -1.20% | 1.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩110,450 | ₩112,287 | ₩109,873 | ₩112,287 | +1.66% | 1.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩110,624 | ₩111,536 | ₩110,343 | ₩110,740 | +0.10% | 8.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩108,854 | ₩110,611 | ₩108,164 | ₩110,040 | +1.09% | 8.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩110,349 | ₩110,624 | ₩109,391 | ₩110,394 | +0.04% | 20.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩109,223 | ₩110,341 | ₩109,149 | ₩110,341 | +1.02% | 19.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩108,720 | ₩109,203 | ₩108,160 | ₩108,681 | -0.04% | 2.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩108,440 | ₩109,364 | ₩108,425 | ₩109,325 | +0.82% | 6.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩108,117 | ₩108,345 | ₩106,788 | ₩107,845 | -0.25% | 1.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩108,102 | ₩109,458 | ₩107,996 | ₩108,109 | +0.01% | 1.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩108,168 | ₩108,573 | ₩107,755 | ₩108,452 | +0.26% | 1.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩105,743 | ₩108,290 | ₩105,717 | ₩108,251 | +2.37% | 9천 |
|---|
| 2025.11.17–2025.11.21 | ₩105,140 | ₩106,079 | ₩102,887 | ₩104,255 | -0.84% | 9.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩105,931 | ₩107,473 | ₩105,931 | ₩105,945 | +0.01% | 1.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩106,669 | ₩106,850 | ₩105,218 | ₩105,353 | -1.23% | 5.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩107,205 | ₩108,070 | ₩106,265 | ₩106,620 | -0.55% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩105,690 | ₩106,521 | ₩104,939 | ₩106,195 | +0.48% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩103,531 | ₩105,489 | ₩103,531 | ₩104,671 | +1.10% | 1.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩105,609 | ₩105,837 | ₩102,780 | ₩102,780 | -2.68% | 1.6천 |
|---|