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 | ₩34,050 | ₩34,050 | ₩34,050 | ₩34,050 | 0.00% | 100 |
| 2026.10.08 | ₩33,917 | ₩33,917 | ₩33,917 | ₩33,917 | 0.00% | 100 |
| 2026.10.07 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 100 |
| 2026.10.06 | ₩34,692 | ₩34,692 | ₩34,692 | ₩34,692 | 0.00% | 100 |
| 2026.10.05 | ₩34,852 | ₩34,865 | ₩34,772 | ₩34,772 | -0.23% | 1.4천 |
| 2026.10.02 | ₩34,705 | ₩34,705 | ₩34,705 | ₩34,705 | 0.00% | 600 |
| 2026.10.01 | ₩34,424 | ₩34,424 | ₩34,331 | ₩34,331 | -0.27% | 2.3천 |
| 2026.09.30 | ₩34,799 | ₩34,799 | ₩34,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,718 |
| -0.23% |
| 1.1천 |
| 2026.09.29 | ₩35,026 | ₩35,026 | ₩34,825 | ₩34,879 | -0.42% | 1천 |
|---|
| 2026.09.28 | ₩35,173 | ₩35,173 | ₩35,173 | ₩35,173 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,413 | ₩35,413 | ₩35,346 | ₩35,346 | -0.19% | 3.5천 |
|---|
| 2026.09.24 | ₩34,919 | ₩34,919 | ₩34,919 | ₩34,919 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,467 | ₩35,467 | ₩35,280 | ₩35,280 | -0.53% | 4.6천 |
|---|
| 2026.09.22 | ₩35,774 | ₩36,015 | ₩35,774 | ₩36,015 | +0.67% | 4천 |
|---|
| 2026.09.21 | ₩35,894 | ₩35,894 | ₩35,894 | ₩35,894 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,360 | ₩35,480 | ₩35,333 | ₩35,453 | +0.26% | 1.7천 |
|---|
| 2026.09.17 | ₩35,894 | ₩35,894 | ₩35,854 | ₩35,854 | -0.11% | 500 |
|---|
| 2026.09.16 | ₩35,413 | ₩35,413 | ₩35,413 | ₩35,413 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,507 | ₩35,534 | ₩35,507 | ₩35,534 | +0.08% | 1.3천 |
|---|
| 2026.09.14 | ₩35,948 | ₩35,948 | ₩35,841 | ₩35,841 | -0.30% | 1.1천 |
|---|
| 2026.09.11 | ₩36,135 | ₩36,135 | ₩36,135 | ₩36,135 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩35,480 | ₩35,480 | ₩35,480 | ₩35,480 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,934 | ₩35,934 | ₩35,881 | ₩35,881 | -0.15% | 1천 |
|---|
| 2026.09.08 | ₩36,242 | ₩36,242 | ₩36,242 | ₩36,242 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,563 | ₩36,563 | ₩36,563 | ₩36,563 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,469 | ₩36,469 | ₩36,469 | ₩36,469 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩35,961 | ₩35,961 | ₩35,961 | ₩35,961 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,081 | ₩36,081 | ₩35,721 | ₩35,721 | -1.00% | 7.4천 |
|---|
| 2026.08.31 | ₩36,135 | ₩36,148 | ₩36,135 | ₩36,148 | +0.04% | 1.4천 |
|---|
| 2026.08.28 | ₩36,282 | ₩36,282 | ₩36,282 | ₩36,282 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,375 | ₩36,389 | ₩36,375 | ₩36,389 | +0.04% | 700 |
|---|
| 2026.08.26 | ₩36,456 | ₩36,482 | ₩36,429 | ₩36,429 | -0.07% | 6천 |
|---|
| 2026.08.25 | ₩36,576 | ₩36,576 | ₩36,576 | ₩36,576 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,135 | ₩36,188 | ₩36,135 | ₩36,188 | +0.15% | 700 |
|---|
| 2026.08.21 | ₩36,135 | ₩36,135 | ₩36,135 | ₩36,135 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,908 | ₩35,908 | ₩35,908 | ₩35,908 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,188 | ₩36,188 | ₩36,028 | ₩36,081 | -0.30% | 3천 |
|---|
| 2026.08.18 | ₩36,081 | ₩36,081 | ₩36,081 | ₩36,081 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,696 | ₩36,696 | ₩36,696 | ₩36,696 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩36,696 | ₩36,696 | ₩36,696 | ₩36,696 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,629 | ₩36,629 | ₩36,629 | ₩36,629 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,576 | ₩36,576 | ₩36,576 | ₩36,576 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,309 | ₩36,309 | ₩36,309 | ₩36,309 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,322 | ₩36,322 | ₩36,282 | ₩36,282 | -0.11% | 400 |
|---|
| 2026.08.07 | ₩36,549 | ₩36,549 | ₩36,549 | ₩36,549 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,175 | ₩36,175 | ₩36,175 | ₩36,175 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,202 | ₩36,202 | ₩36,202 | ₩36,202 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,774 | ₩36,055 | ₩35,774 | ₩35,988 | +0.60% | 1.7천 |
|---|
| 2026.08.03 | ₩35,387 | ₩35,387 | ₩35,387 | ₩35,387 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,133 | ₩35,133 | ₩35,133 | ₩35,133 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,440 | ₩35,480 | ₩35,440 | ₩35,480 | +0.11% | 600 |
|---|
| 2026.07.29 | ₩34,344 | ₩34,344 | ₩34,344 | ₩34,344 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,692 | ₩34,692 | ₩34,692 | ₩34,692 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,718 | ₩34,839 | ₩34,718 | ₩34,839 | +0.35% | 600 |
|---|
| 2026.07.24 | ₩34,611 | ₩34,611 | ₩34,611 | ₩34,611 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,211 | ₩34,344 | ₩34,211 | ₩34,344 | +0.39% | 400 |
|---|
| 2026.07.22 | ₩34,812 | ₩34,812 | ₩34,745 | ₩34,745 | -0.19% | 200 |
|---|
| 2026.07.21 | ₩34,745 | ₩34,745 | ₩34,745 | ₩34,745 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩34,344 | ₩34,344 | ₩34,344 | ₩34,344 | 0.00% | 800 |
|---|
| 2026.07.16 | ₩34,652 | ₩34,652 | ₩34,652 | ₩34,652 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,865 | ₩34,865 | ₩34,825 | ₩34,825 | -0.11% | 400 |
|---|
| 2026.07.14 | ₩34,611 | ₩34,611 | ₩34,598 | ₩34,598 | -0.04% | 500 |
|---|
| 2026.07.13 | ₩34,411 | ₩34,411 | ₩34,411 | ₩34,411 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,892 | ₩34,892 | ₩34,879 | ₩34,879 | -0.04% | 600 |
|---|
| 2026.07.09 | ₩34,732 | ₩34,732 | ₩34,678 | ₩34,678 | -0.15% | 400 |
|---|
| 2026.07.08 | ₩34,598 | ₩34,598 | ₩34,598 | ₩34,598 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,892 | ₩34,892 | ₩34,892 | ₩34,892 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,373 | ₩35,427 | ₩35,373 | ₩35,427 | +0.15% | 400 |
|---|
| 2026.07.02 | ₩34,705 | ₩34,745 | ₩34,705 | ₩34,745 | +0.12% | 500 |
|---|
| 2026.07.01 | ₩34,358 | ₩34,358 | ₩34,358 | ₩34,358 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩34,411 | ₩34,411 | ₩34,411 | ₩34,411 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,130 | ₩34,317 | ₩34,130 | ₩34,317 | +0.55% | 500 |
|---|
| 2026.06.26 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,264 | ₩34,264 | ₩34,211 | ₩34,211 | -0.16% | 400 |
|---|
| 2026.06.24 | ₩34,358 | ₩34,358 | ₩34,358 | ₩34,358 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,507 | ₩35,507 | ₩35,413 | ₩35,413 | -0.26% | 300 |
|---|
| 2026.06.18 | ₩35,373 | ₩35,373 | ₩35,373 | ₩35,373 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩34,986 | ₩34,986 | ₩34,986 | ₩34,986 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩34,986 | ₩34,986 | ₩34,986 | ₩34,986 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩34,852 | ₩34,919 | ₩34,852 | ₩34,879 | +0.08% | 500 |
|---|
| 2026.06.12 | ₩34,130 | ₩34,251 | ₩34,130 | ₩34,251 | +0.35% | 100 |
|---|
| 2026.06.11 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,968 | ₩32,968 | ₩32,834 | ₩32,834 | -0.41% | 200 |
|---|
| 2026.06.09 | ₩33,302 | ₩33,302 | ₩33,302 | ₩33,302 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,409 | ₩33,409 | ₩33,409 | ₩33,409 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,770 | ₩33,770 | ₩33,075 | ₩33,075 | -2.06% | 300 |
|---|
| 2026.06.04 | ₩34,264 | ₩34,264 | ₩34,264 | ₩34,264 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩34,317 | ₩34,317 | ₩34,317 | ₩34,317 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,505 | ₩34,558 | ₩34,505 | ₩34,531 | +0.08% | 800 |
|---|
| 2026.05.22 | ₩33,716 | ₩33,716 | ₩33,716 | ₩33,716 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,810 | ₩33,810 | ₩33,810 | ₩33,810 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,596 | ₩33,609 | ₩33,596 | ₩33,609 | +0.04% | 1.2천 |
|---|
| 2026.05.19 | ₩33,008 | ₩33,101 | ₩33,008 | ₩33,101 | +0.28% | 100 |
|---|
| 2026.05.18 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,371 | ₩34,371 | ₩34,291 | ₩34,291 | -0.23% | 600 |
|---|
| 2026.05.13 | ₩34,718 | ₩34,718 | ₩34,718 | ₩34,718 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,331 | ₩34,331 | ₩34,331 | ₩34,331 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,625 | ₩34,625 | ₩34,625 | ₩34,625 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,491 | ₩34,558 | ₩34,398 | ₩34,558 | +0.19% | 300 |
|---|
| 2026.05.07 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,438 | ₩34,438 | ₩34,438 | ₩34,438 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,422 | ₩33,422 | ₩33,422 | ₩33,422 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,168 | ₩33,168 | ₩32,928 | ₩32,928 | -0.73% | 500 |
|---|
| 2026.05.01 | ₩33,355 | ₩33,355 | ₩33,355 | ₩33,355 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,315 | ₩33,409 | ₩33,275 | ₩33,409 | +0.28% | 3.6천 |
|---|
| 2026.04.29 | ₩32,687 | ₩32,687 | ₩32,687 | ₩32,687 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩32,981 | ₩32,981 | ₩32,981 | ₩32,981 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,048 | ₩33,048 | ₩33,048 | ₩33,048 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,035 | ₩33,035 | ₩33,035 | ₩33,035 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,168 | ₩33,168 | ₩32,874 | ₩32,874 | -0.89% | 300 |
|---|
| 2026.04.22 | ₩33,329 | ₩33,329 | ₩33,329 | ₩33,329 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,449 | ₩33,449 | ₩33,075 | ₩33,075 | -1.12% | 500 |
|---|
| 2026.04.20 | ₩33,770 | ₩33,770 | ₩33,770 | ₩33,770 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,649 | ₩33,649 | ₩33,582 | ₩33,582 | -0.20% | 400 |
|---|
| 2026.04.14 | ₩33,783 | ₩33,876 | ₩33,716 | ₩33,876 | +0.28% | 300 |
|---|
| 2026.04.13 | ₩33,369 | ₩33,369 | ₩33,369 | ₩33,369 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩33,288 | ₩33,288 | ₩33,288 | ₩33,288 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,182 | ₩33,182 | ₩33,115 | ₩33,115 | -0.20% | 700 |
|---|
| 2026.04.08 | ₩33,275 | ₩33,275 | ₩33,275 | ₩33,275 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩31,404 | ₩31,404 | ₩31,177 | ₩31,177 | -0.72% | 5.2천 |
|---|
| 2026.04.06 | ₩31,444 | ₩31,685 | ₩31,444 | ₩31,685 | +0.76% | 200 |
|---|
| 2026.04.02 | ₩31,431 | ₩31,431 | ₩31,431 | ₩31,431 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,778 | ₩31,778 | ₩31,778 | ₩31,778 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,084 | ₩31,084 | ₩31,084 | ₩31,084 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩29,961 | ₩29,961 | ₩29,961 | ₩29,961 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩30,135 | ₩30,135 | ₩30,135 | ₩30,135 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩30,549 | ₩30,549 | ₩30,522 | ₩30,522 | -0.09% | 500 |
|---|
| 2026.03.25 | ₩31,271 | ₩31,271 | ₩31,271 | ₩31,271 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩30,790 | ₩30,790 | ₩30,723 | ₩30,723 | -0.22% | 100 |
|---|
| 2026.03.23 | ₩30,683 | ₩31,017 | ₩30,683 | ₩30,910 | +0.74% | 1천 |
|---|
| 2026.03.20 | ₩30,028 | ₩30,028 | ₩30,028 | ₩30,028 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,084 | ₩31,084 | ₩31,084 | ₩31,084 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,337 | ₩31,337 | ₩31,070 | ₩31,070 | -0.85% | 100 |
|---|
| 2026.03.17 | ₩31,471 | ₩31,471 | ₩31,471 | ₩31,471 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,471 | ₩31,471 | ₩31,471 | ₩31,471 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩30,883 | ₩30,883 | ₩30,883 | ₩30,883 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,311 | ₩31,311 | ₩31,311 | ₩31,311 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩32,046 | ₩32,139 | ₩32,046 | ₩32,139 | +0.29% | 900 |
|---|
| 2026.03.10 | ₩32,112 | ₩32,112 | ₩32,112 | ₩32,112 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩31,538 | ₩31,872 | ₩31,351 | ₩31,872 | +1.06% | 800 |
|---|
| 2026.03.06 | ₩31,738 | ₩31,738 | ₩31,738 | ₩31,738 | 0.00% | 900 |
|---|
| 2026.03.05 | ₩32,193 | ₩32,193 | ₩31,939 | ₩31,952 | -0.75% | 500 |
|---|
| 2026.03.04 | ₩32,954 | ₩32,954 | ₩32,954 | ₩32,954 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩32,487 | ₩32,487 | ₩32,487 | ₩32,487 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,582 | ₩33,943 | ₩33,582 | ₩33,796 | +0.64% | 900 |
|---|
| 2026.02.27 | ₩34,505 | ₩34,518 | ₩34,438 | ₩34,438 | -0.19% | 700 |
|---|
| 2026.02.26 | ₩34,464 | ₩34,625 | ₩34,464 | ₩34,625 | +0.47% | 1천 |
|---|
| 2026.02.25 | ₩34,718 | ₩34,718 | ₩34,638 | ₩34,638 | -0.23% | 100 |
|---|
| 2026.02.24 | ₩34,237 | ₩34,237 | ₩34,144 | ₩34,144 | -0.27% | 600 |
|---|
| 2026.02.23 | ₩34,184 | ₩34,184 | ₩34,090 | ₩34,090 | -0.27% | 800 |
|---|
| 2026.02.20 | ₩34,010 | ₩34,104 | ₩33,970 | ₩34,104 | +0.28% | 6.2천 |
|---|
| 2026.02.19 | ₩33,476 | ₩33,636 | ₩33,476 | ₩33,569 | +0.28% | 1.5천 |
|---|
| 2026.02.18 | ₩33,863 | ₩33,863 | ₩33,649 | ₩33,649 | -0.63% | 2.8천 |
|---|
| 2026.02.17 | ₩33,422 | ₩33,489 | ₩33,422 | ₩33,489 | +0.20% | 200 |
|---|
| 2026.02.13 | ₩33,288 | ₩33,542 | ₩33,288 | ₩33,542 | +0.76% | 300 |
|---|
| 2026.02.12 | ₩33,623 | ₩33,623 | ₩33,516 | ₩33,516 | -0.32% | 100 |
|---|