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 | ₩120,032 | ₩121,218 | ₩119,905 | ₩120,673 | +0.53% | 10.4만 |
| 2026.09.28–2026.10.02 | ₩120,186 | ₩120,361 | ₩118,632 | ₩119,873 | -0.26% | 1.9만 |
| 2026.09.21–2026.09.25 | ₩121,406 | ₩122,054 | ₩119,463 | ₩120,743 | -0.55% | 1.4만 |
| 2026.09.14–2026.09.18 | ₩122,183 | ₩122,330 | ₩120,361 | ₩120,870 | -1.07% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩124,260 | ₩124,273 | ₩121,942 | ₩122,893 | -1.10% | 2.7만 |
| 2026.08.31–2026.09.04 | ₩123,737 | ₩125,051 | ₩122,866 | ₩124,860 | +0.91% | 8.3만 |
| 2026.08.24–2026.08.28 | ₩123,952 | ₩125,118 | ₩123,796 | ₩124,440 | +0.39% | 6.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,943 |
| ₩123,688 |
| ₩124,197 |
| -0.60% |
| 1.5만 |
| 2026.08.10–2026.08.14 | ₩124,850 | ₩125,332 | ₩123,469 | ₩125,016 | +0.13% | 2.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩121,626 | ₩124,582 | ₩121,607 | ₩124,287 | +2.19% | 2.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩119,583 | ₩120,548 | ₩118,860 | ₩120,548 | +0.81% | 2.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩119,945 | ₩121,312 | ₩119,128 | ₩119,676 | -0.22% | 3.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩119,610 | ₩121,285 | ₩119,015 | ₩120,162 | +0.46% | 4.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩118,243 | ₩119,729 | ₩117,774 | ₩119,729 | +1.26% | 3.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩117,667 | ₩118,710 | ₩116,689 | ₩117,991 | +0.28% | 4.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩118,967 | ₩118,967 | ₩115,872 | ₩116,984 | -1.67% | 3.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩120,495 | ₩120,602 | ₩117,500 | ₩119,013 | -1.23% | 1.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩118,351 | ₩119,101 | ₩116,354 | ₩119,000 | +0.55% | 7.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩120,213 | ₩120,468 | ₩117,372 | ₩117,548 | -2.22% | 35.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩119,141 | ₩120,334 | ₩118,913 | ₩120,186 | +0.88% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩116,528 | ₩118,619 | ₩116,082 | ₩118,430 | +1.63% | 3.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩117,158 | ₩118,056 | ₩115,951 | ₩116,480 | -0.58% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩113,701 | ₩117,185 | ₩113,687 | ₩117,017 | +2.92% | 2.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩113,801 | ₩114,947 | ₩112,629 | ₩114,590 | +0.69% | 8.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩113,587 | ₩113,955 | ₩112,701 | ₩113,710 | +0.11% | 5만 |
|---|
| 2026.04.13–2026.04.17 | ₩108,394 | ₩114,290 | ₩108,394 | ₩113,951 | +5.13% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩104,870 | ₩109,560 | ₩104,749 | ₩109,024 | +3.96% | 19.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩102,471 | ₩105,299 | ₩100,918 | ₩105,180 | +2.64% | 8.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩104,803 | ₩104,903 | ₩101,486 | ₩101,486 | -3.16% | 2.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩106,706 | ₩107,309 | ₩102,789 | ₩102,789 | -3.67% | 2.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩105,862 | ₩108,970 | ₩105,607 | ₩105,787 | -0.07% | 6.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩109,815 | ₩110,686 | ₩106,974 | ₩107,499 | -2.11% | 15만 |
|---|
| 2026.02.23–2026.02.27 | ₩111,865 | ₩111,945 | ₩109,962 | ₩110,364 | -1.34% | 11.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩110,404 | ₩111,648 | ₩110,404 | ₩111,648 | +1.13% | 3.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩112,012 | ₩112,897 | ₩110,592 | ₩110,672 | -1.20% | 1.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩110,377 | ₩112,213 | ₩109,801 | ₩112,213 | +1.66% | 1.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩110,552 | ₩111,463 | ₩110,270 | ₩110,667 | +0.10% | 8.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩108,783 | ₩110,538 | ₩108,093 | ₩109,967 | +1.09% | 8.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩110,277 | ₩110,552 | ₩109,319 | ₩110,321 | +0.04% | 20.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩109,151 | ₩110,269 | ₩109,078 | ₩110,269 | +1.02% | 19.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩108,649 | ₩109,131 | ₩108,089 | ₩108,610 | -0.04% | 2.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩108,369 | ₩109,292 | ₩108,354 | ₩109,253 | +0.82% | 6.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩108,046 | ₩108,274 | ₩106,718 | ₩107,774 | -0.25% | 1.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩108,031 | ₩109,386 | ₩107,925 | ₩108,038 | +0.01% | 1.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩108,097 | ₩108,501 | ₩107,684 | ₩108,381 | +0.26% | 1.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩105,674 | ₩108,219 | ₩105,647 | ₩108,180 | +2.37% | 9천 |
|---|
| 2025.11.17–2025.11.21 | ₩105,071 | ₩106,009 | ₩102,820 | ₩104,187 | -0.84% | 9.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩105,862 | ₩107,403 | ₩105,862 | ₩105,875 | +0.01% | 1.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩106,599 | ₩106,779 | ₩105,149 | ₩105,284 | -1.23% | 5.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩107,135 | ₩107,999 | ₩106,195 | ₩106,550 | -0.55% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩105,620 | ₩106,451 | ₩104,870 | ₩106,126 | +0.48% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩103,463 | ₩105,419 | ₩103,463 | ₩104,602 | +1.10% | 1.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩105,540 | ₩105,768 | ₩102,713 | ₩102,713 | -2.68% | 1.6천 |
|---|