시장 데이터를 불러오는 중
전체 종목
First Trust International Rising Dividend Achievers ETF 과거 주가
First Trust International Rising Dividend Achievers ETF · IDVY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust International Rising Dividend Achievers ETF · IDVY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 100 |
| 2026.10.08 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 100 |
| 2026.10.07 | ₩34,300 | ₩34,300 | ₩34,300 | ₩34,300 | 0.00% | 100 |
| 2026.10.06 | ₩34,810 | ₩34,810 | ₩34,810 | ₩34,810 | 0.00% | 100 |
| 2026.10.05 | ₩34,971 | ₩34,984 | ₩34,890 | ₩34,890 | -0.23% | 1.4천 |
| 2026.10.02 | ₩34,823 | ₩34,823 | ₩34,823 | ₩34,823 | 0.00% | 600 |
| 2026.10.01 | ₩34,542 | ₩34,542 | ₩34,448 | ₩34,448 | -0.27% | 2.3천 |
| 2026.09.30 | ₩34,917 | ₩34,917 | ₩34,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,837 |
| -0.23% |
| 1.1천 |
| 2026.09.29 | ₩35,145 | ₩35,145 | ₩34,944 | ₩34,997 | -0.42% | 1천 |
|---|
| 2026.09.28 | ₩35,292 | ₩35,292 | ₩35,292 | ₩35,292 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,534 | ₩35,534 | ₩35,467 | ₩35,467 | -0.19% | 3.5천 |
|---|
| 2026.09.24 | ₩35,038 | ₩35,038 | ₩35,038 | ₩35,038 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,587 | ₩35,587 | ₩35,400 | ₩35,400 | -0.53% | 4.6천 |
|---|
| 2026.09.22 | ₩35,896 | ₩36,137 | ₩35,896 | ₩36,137 | +0.67% | 4천 |
|---|
| 2026.09.21 | ₩36,017 | ₩36,017 | ₩36,017 | ₩36,017 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,480 | ₩35,601 | ₩35,453 | ₩35,574 | +0.26% | 1.7천 |
|---|
| 2026.09.17 | ₩36,017 | ₩36,017 | ₩35,976 | ₩35,976 | -0.11% | 500 |
|---|
| 2026.09.16 | ₩35,534 | ₩35,534 | ₩35,534 | ₩35,534 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,628 | ₩35,655 | ₩35,628 | ₩35,655 | +0.08% | 1.3천 |
|---|
| 2026.09.14 | ₩36,070 | ₩36,070 | ₩35,963 | ₩35,963 | -0.30% | 1.1천 |
|---|
| 2026.09.11 | ₩36,258 | ₩36,258 | ₩36,258 | ₩36,258 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩35,601 | ₩35,601 | ₩35,601 | ₩35,601 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,057 | ₩36,057 | ₩36,003 | ₩36,003 | -0.15% | 1천 |
|---|
| 2026.09.08 | ₩36,365 | ₩36,365 | ₩36,365 | ₩36,365 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,687 | ₩36,687 | ₩36,687 | ₩36,687 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,593 | ₩36,593 | ₩36,593 | ₩36,593 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,084 | ₩36,084 | ₩36,084 | ₩36,084 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,204 | ₩36,204 | ₩35,842 | ₩35,842 | -1.00% | 7.4천 |
|---|
| 2026.08.31 | ₩36,258 | ₩36,271 | ₩36,258 | ₩36,271 | +0.04% | 1.4천 |
|---|
| 2026.08.28 | ₩36,405 | ₩36,405 | ₩36,405 | ₩36,405 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,499 | ₩36,513 | ₩36,499 | ₩36,513 | +0.04% | 700 |
|---|
| 2026.08.26 | ₩36,580 | ₩36,607 | ₩36,553 | ₩36,553 | -0.07% | 6천 |
|---|
| 2026.08.25 | ₩36,700 | ₩36,700 | ₩36,700 | ₩36,700 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,258 | ₩36,312 | ₩36,258 | ₩36,312 | +0.15% | 700 |
|---|
| 2026.08.21 | ₩36,258 | ₩36,258 | ₩36,258 | ₩36,258 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,030 | ₩36,030 | ₩36,030 | ₩36,030 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,312 | ₩36,312 | ₩36,151 | ₩36,204 | -0.30% | 3천 |
|---|
| 2026.08.18 | ₩36,204 | ₩36,204 | ₩36,204 | ₩36,204 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,821 | ₩36,821 | ₩36,821 | ₩36,821 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩36,821 | ₩36,821 | ₩36,821 | ₩36,821 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,754 | ₩36,754 | ₩36,754 | ₩36,754 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,700 | ₩36,700 | ₩36,700 | ₩36,700 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,432 | ₩36,432 | ₩36,432 | ₩36,432 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,446 | ₩36,446 | ₩36,405 | ₩36,405 | -0.11% | 400 |
|---|
| 2026.08.07 | ₩36,674 | ₩36,674 | ₩36,674 | ₩36,674 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,298 | ₩36,298 | ₩36,298 | ₩36,298 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,325 | ₩36,325 | ₩36,325 | ₩36,325 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,896 | ₩36,177 | ₩35,896 | ₩36,110 | +0.60% | 1.7천 |
|---|
| 2026.08.03 | ₩35,507 | ₩35,507 | ₩35,507 | ₩35,507 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,252 | ₩35,252 | ₩35,252 | ₩35,252 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,561 | ₩35,601 | ₩35,561 | ₩35,601 | +0.11% | 600 |
|---|
| 2026.07.29 | ₩34,461 | ₩34,461 | ₩34,461 | ₩34,461 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,810 | ₩34,810 | ₩34,810 | ₩34,810 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,837 | ₩34,957 | ₩34,837 | ₩34,957 | +0.35% | 600 |
|---|
| 2026.07.24 | ₩34,729 | ₩34,729 | ₩34,729 | ₩34,729 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,327 | ₩34,461 | ₩34,327 | ₩34,461 | +0.39% | 400 |
|---|
| 2026.07.22 | ₩34,930 | ₩34,930 | ₩34,863 | ₩34,863 | -0.19% | 200 |
|---|
| 2026.07.21 | ₩34,863 | ₩34,863 | ₩34,863 | ₩34,863 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,260 | ₩34,260 | ₩34,260 | ₩34,260 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩34,461 | ₩34,461 | ₩34,461 | ₩34,461 | 0.00% | 800 |
|---|
| 2026.07.16 | ₩34,770 | ₩34,770 | ₩34,770 | ₩34,770 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,984 | ₩34,984 | ₩34,944 | ₩34,944 | -0.11% | 400 |
|---|
| 2026.07.14 | ₩34,729 | ₩34,729 | ₩34,716 | ₩34,716 | -0.04% | 500 |
|---|
| 2026.07.13 | ₩34,528 | ₩34,528 | ₩34,528 | ₩34,528 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,011 | ₩35,011 | ₩34,997 | ₩34,997 | -0.04% | 600 |
|---|
| 2026.07.09 | ₩34,850 | ₩34,850 | ₩34,796 | ₩34,796 | -0.15% | 400 |
|---|
| 2026.07.08 | ₩34,716 | ₩34,716 | ₩34,716 | ₩34,716 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,011 | ₩35,011 | ₩35,011 | ₩35,011 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,494 | ₩35,547 | ₩35,494 | ₩35,547 | +0.15% | 400 |
|---|
| 2026.07.02 | ₩34,823 | ₩34,863 | ₩34,823 | ₩34,863 | +0.12% | 500 |
|---|
| 2026.07.01 | ₩34,475 | ₩34,475 | ₩34,475 | ₩34,475 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩34,528 | ₩34,528 | ₩34,528 | ₩34,528 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,247 | ₩34,434 | ₩34,247 | ₩34,434 | +0.55% | 500 |
|---|
| 2026.06.26 | ₩34,220 | ₩34,220 | ₩34,220 | ₩34,220 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,381 | ₩34,381 | ₩34,327 | ₩34,327 | -0.16% | 400 |
|---|
| 2026.06.24 | ₩34,475 | ₩34,475 | ₩34,475 | ₩34,475 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,542 | ₩34,542 | ₩34,542 | ₩34,542 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,628 | ₩35,628 | ₩35,534 | ₩35,534 | -0.26% | 300 |
|---|
| 2026.06.18 | ₩35,494 | ₩35,494 | ₩35,494 | ₩35,494 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩35,105 | ₩35,105 | ₩35,105 | ₩35,105 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,105 | ₩35,105 | ₩35,105 | ₩35,105 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩34,971 | ₩35,038 | ₩34,971 | ₩34,997 | +0.08% | 500 |
|---|
| 2026.06.12 | ₩34,247 | ₩34,367 | ₩34,247 | ₩34,367 | +0.35% | 100 |
|---|
| 2026.06.11 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,080 | ₩33,080 | ₩32,946 | ₩32,946 | -0.41% | 200 |
|---|
| 2026.06.09 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,885 | ₩33,885 | ₩33,187 | ₩33,187 | -2.06% | 300 |
|---|
| 2026.06.04 | ₩34,381 | ₩34,381 | ₩34,381 | ₩34,381 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩34,220 | ₩34,220 | ₩34,220 | ₩34,220 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,407 | ₩34,407 | ₩34,407 | ₩34,407 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,260 | ₩34,260 | ₩34,260 | ₩34,260 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,542 | ₩34,542 | ₩34,542 | ₩34,542 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩34,434 | ₩34,434 | ₩34,434 | ₩34,434 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,407 | ₩34,407 | ₩34,407 | ₩34,407 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,622 | ₩34,676 | ₩34,622 | ₩34,649 | +0.08% | 800 |
|---|
| 2026.05.22 | ₩33,831 | ₩33,831 | ₩33,831 | ₩33,831 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,710 | ₩33,724 | ₩33,710 | ₩33,724 | +0.04% | 1.2천 |
|---|
| 2026.05.19 | ₩33,120 | ₩33,214 | ₩33,120 | ₩33,214 | +0.28% | 100 |
|---|
| 2026.05.18 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,488 | ₩34,488 | ₩34,407 | ₩34,407 | -0.23% | 600 |
|---|
| 2026.05.13 | ₩34,837 | ₩34,837 | ₩34,837 | ₩34,837 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,448 | ₩34,448 | ₩34,448 | ₩34,448 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,743 | ₩34,743 | ₩34,743 | ₩34,743 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,609 | ₩34,676 | ₩34,515 | ₩34,676 | +0.19% | 300 |
|---|
| 2026.05.07 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,555 | ₩34,555 | ₩34,555 | ₩34,555 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,281 | ₩33,281 | ₩33,040 | ₩33,040 | -0.73% | 500 |
|---|
| 2026.05.01 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,429 | ₩33,523 | ₩33,388 | ₩33,523 | +0.28% | 3.6천 |
|---|
| 2026.04.29 | ₩32,798 | ₩32,798 | ₩32,798 | ₩32,798 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,160 | ₩33,160 | ₩33,160 | ₩33,160 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,147 | ₩33,147 | ₩33,147 | ₩33,147 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,281 | ₩33,281 | ₩32,986 | ₩32,986 | -0.89% | 300 |
|---|
| 2026.04.22 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,563 | ₩33,563 | ₩33,187 | ₩33,187 | -1.12% | 500 |
|---|
| 2026.04.20 | ₩33,885 | ₩33,885 | ₩33,885 | ₩33,885 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩34,153 | ₩34,153 | ₩34,153 | ₩34,153 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,764 | ₩33,764 | ₩33,697 | ₩33,697 | -0.20% | 400 |
|---|
| 2026.04.14 | ₩33,898 | ₩33,992 | ₩33,831 | ₩33,992 | +0.28% | 300 |
|---|
| 2026.04.13 | ₩33,482 | ₩33,482 | ₩33,482 | ₩33,482 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩33,402 | ₩33,402 | ₩33,402 | ₩33,402 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,295 | ₩33,295 | ₩33,228 | ₩33,228 | -0.20% | 700 |
|---|
| 2026.04.08 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩31,511 | ₩31,511 | ₩31,283 | ₩31,283 | -0.72% | 5.2천 |
|---|
| 2026.04.06 | ₩31,551 | ₩31,793 | ₩31,551 | ₩31,793 | +0.76% | 200 |
|---|
| 2026.04.02 | ₩31,538 | ₩31,538 | ₩31,538 | ₩31,538 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,887 | ₩31,887 | ₩31,887 | ₩31,887 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,189 | ₩31,189 | ₩31,189 | ₩31,189 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩30,063 | ₩30,063 | ₩30,063 | ₩30,063 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩30,237 | ₩30,237 | ₩30,237 | ₩30,237 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩30,653 | ₩30,653 | ₩30,626 | ₩30,626 | -0.09% | 500 |
|---|
| 2026.03.25 | ₩31,377 | ₩31,377 | ₩31,377 | ₩31,377 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩30,894 | ₩30,894 | ₩30,827 | ₩30,827 | -0.22% | 100 |
|---|
| 2026.03.23 | ₩30,787 | ₩31,122 | ₩30,787 | ₩31,015 | +0.74% | 1천 |
|---|
| 2026.03.20 | ₩30,130 | ₩30,130 | ₩30,130 | ₩30,130 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,189 | ₩31,189 | ₩31,189 | ₩31,189 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,444 | ₩31,444 | ₩31,176 | ₩31,176 | -0.85% | 100 |
|---|
| 2026.03.17 | ₩31,578 | ₩31,578 | ₩31,578 | ₩31,578 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,578 | ₩31,578 | ₩31,578 | ₩31,578 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩30,988 | ₩30,988 | ₩30,988 | ₩30,988 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,417 | ₩31,417 | ₩31,417 | ₩31,417 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩32,155 | ₩32,249 | ₩32,155 | ₩32,249 | +0.29% | 900 |
|---|
| 2026.03.10 | ₩32,222 | ₩32,222 | ₩32,222 | ₩32,222 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩31,645 | ₩31,980 | ₩31,458 | ₩31,980 | +1.06% | 800 |
|---|
| 2026.03.06 | ₩31,846 | ₩31,846 | ₩31,846 | ₩31,846 | 0.00% | 900 |
|---|
| 2026.03.05 | ₩32,302 | ₩32,302 | ₩32,048 | ₩32,061 | -0.75% | 500 |
|---|
| 2026.03.04 | ₩33,067 | ₩33,067 | ₩33,067 | ₩33,067 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩32,597 | ₩32,597 | ₩32,597 | ₩32,597 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,697 | ₩34,059 | ₩33,697 | ₩33,911 | +0.64% | 900 |
|---|
| 2026.02.27 | ₩34,622 | ₩34,635 | ₩34,555 | ₩34,555 | -0.19% | 700 |
|---|
| 2026.02.26 | ₩34,582 | ₩34,743 | ₩34,582 | ₩34,743 | +0.47% | 1천 |
|---|
| 2026.02.25 | ₩34,837 | ₩34,837 | ₩34,756 | ₩34,756 | -0.23% | 100 |
|---|
| 2026.02.24 | ₩34,354 | ₩34,354 | ₩34,260 | ₩34,260 | -0.27% | 600 |
|---|
| 2026.02.23 | ₩34,300 | ₩34,300 | ₩34,206 | ₩34,206 | -0.27% | 800 |
|---|
| 2026.02.20 | ₩34,126 | ₩34,220 | ₩34,086 | ₩34,220 | +0.28% | 6.2천 |
|---|
| 2026.02.19 | ₩33,590 | ₩33,750 | ₩33,590 | ₩33,683 | +0.28% | 1.5천 |
|---|
| 2026.02.18 | ₩33,978 | ₩33,978 | ₩33,764 | ₩33,764 | -0.63% | 2.8천 |
|---|
| 2026.02.17 | ₩33,536 | ₩33,603 | ₩33,536 | ₩33,603 | +0.20% | 200 |
|---|
| 2026.02.13 | ₩33,402 | ₩33,657 | ₩33,402 | ₩33,657 | +0.76% | 300 |
|---|
| 2026.02.12 | ₩33,737 | ₩33,737 | ₩33,630 | ₩33,630 | -0.32% | 100 |
|---|