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 | ₩34,048 | ₩34,048 | ₩34,048 | ₩34,048 | 0.00% | 100 |
| 2026.10.08 | ₩33,915 | ₩33,915 | ₩33,915 | ₩33,915 | 0.00% | 100 |
| 2026.10.07 | ₩34,182 | ₩34,182 | ₩34,182 | ₩34,182 | 0.00% | 100 |
| 2026.10.06 | ₩34,690 | ₩34,690 | ₩34,690 | ₩34,690 | 0.00% | 100 |
| 2026.10.05 | ₩34,850 | ₩34,864 | ₩34,770 | ₩34,770 | -0.23% | 1.4천 |
| 2026.10.02 | ₩34,703 | ₩34,703 | ₩34,703 | ₩34,703 | 0.00% | 600 |
| 2026.10.01 | ₩34,423 | ₩34,423 | ₩34,329 | ₩34,329 | -0.27% | 2.3천 |
| 2026.09.30 | ₩34,797 | ₩34,797 | ₩34,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,717 |
| -0.23% |
| 1.1천 |
| 2026.09.29 | ₩35,024 | ₩35,024 | ₩34,823 | ₩34,877 | -0.42% | 1천 |
|---|
| 2026.09.28 | ₩35,171 | ₩35,171 | ₩35,171 | ₩35,171 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,411 | ₩35,411 | ₩35,345 | ₩35,345 | -0.19% | 3.5천 |
|---|
| 2026.09.24 | ₩34,917 | ₩34,917 | ₩34,917 | ₩34,917 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,465 | ₩35,465 | ₩35,278 | ₩35,278 | -0.53% | 4.6천 |
|---|
| 2026.09.22 | ₩35,772 | ₩36,013 | ₩35,772 | ₩36,013 | +0.67% | 4천 |
|---|
| 2026.09.21 | ₩35,892 | ₩35,892 | ₩35,892 | ₩35,892 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,358 | ₩35,478 | ₩35,331 | ₩35,452 | +0.26% | 1.7천 |
|---|
| 2026.09.17 | ₩35,892 | ₩35,892 | ₩35,852 | ₩35,852 | -0.11% | 500 |
|---|
| 2026.09.16 | ₩35,411 | ₩35,411 | ₩35,411 | ₩35,411 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,505 | ₩35,532 | ₩35,505 | ₩35,532 | +0.08% | 1.3천 |
|---|
| 2026.09.14 | ₩35,946 | ₩35,946 | ₩35,839 | ₩35,839 | -0.30% | 1.1천 |
|---|
| 2026.09.11 | ₩36,133 | ₩36,133 | ₩36,133 | ₩36,133 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩35,478 | ₩35,478 | ₩35,478 | ₩35,478 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,933 | ₩35,933 | ₩35,879 | ₩35,879 | -0.15% | 1천 |
|---|
| 2026.09.08 | ₩36,240 | ₩36,240 | ₩36,240 | ₩36,240 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,561 | ₩36,561 | ₩36,561 | ₩36,561 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,467 | ₩36,467 | ₩36,467 | ₩36,467 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩35,959 | ₩35,959 | ₩35,959 | ₩35,959 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,080 | ₩36,080 | ₩35,719 | ₩35,719 | -1.00% | 7.4천 |
|---|
| 2026.08.31 | ₩36,133 | ₩36,146 | ₩36,133 | ₩36,146 | +0.04% | 1.4천 |
|---|
| 2026.08.28 | ₩36,280 | ₩36,280 | ₩36,280 | ₩36,280 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,374 | ₩36,387 | ₩36,374 | ₩36,387 | +0.04% | 700 |
|---|
| 2026.08.26 | ₩36,454 | ₩36,480 | ₩36,427 | ₩36,427 | -0.07% | 6천 |
|---|
| 2026.08.25 | ₩36,574 | ₩36,574 | ₩36,574 | ₩36,574 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,133 | ₩36,186 | ₩36,133 | ₩36,186 | +0.15% | 700 |
|---|
| 2026.08.21 | ₩36,133 | ₩36,133 | ₩36,133 | ₩36,133 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,906 | ₩35,906 | ₩35,906 | ₩35,906 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,186 | ₩36,186 | ₩36,026 | ₩36,080 | -0.30% | 3천 |
|---|
| 2026.08.18 | ₩36,080 | ₩36,080 | ₩36,080 | ₩36,080 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,694 | ₩36,694 | ₩36,694 | ₩36,694 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩36,694 | ₩36,694 | ₩36,694 | ₩36,694 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,627 | ₩36,627 | ₩36,627 | ₩36,627 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,574 | ₩36,574 | ₩36,574 | ₩36,574 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,307 | ₩36,307 | ₩36,307 | ₩36,307 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,320 | ₩36,320 | ₩36,280 | ₩36,280 | -0.11% | 400 |
|---|
| 2026.08.07 | ₩36,547 | ₩36,547 | ₩36,547 | ₩36,547 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,173 | ₩36,173 | ₩36,173 | ₩36,173 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,200 | ₩36,200 | ₩36,200 | ₩36,200 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,772 | ₩36,053 | ₩35,772 | ₩35,986 | +0.60% | 1.7천 |
|---|
| 2026.08.03 | ₩35,385 | ₩35,385 | ₩35,385 | ₩35,385 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,131 | ₩35,131 | ₩35,131 | ₩35,131 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,438 | ₩35,478 | ₩35,438 | ₩35,478 | +0.11% | 600 |
|---|
| 2026.07.29 | ₩34,342 | ₩34,342 | ₩34,342 | ₩34,342 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,690 | ₩34,690 | ₩34,690 | ₩34,690 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,717 | ₩34,837 | ₩34,717 | ₩34,837 | +0.35% | 600 |
|---|
| 2026.07.24 | ₩34,610 | ₩34,610 | ₩34,610 | ₩34,610 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,209 | ₩34,342 | ₩34,209 | ₩34,342 | +0.39% | 400 |
|---|
| 2026.07.22 | ₩34,810 | ₩34,810 | ₩34,743 | ₩34,743 | -0.19% | 200 |
|---|
| 2026.07.21 | ₩34,743 | ₩34,743 | ₩34,743 | ₩34,743 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,142 | ₩34,142 | ₩34,142 | ₩34,142 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩34,342 | ₩34,342 | ₩34,342 | ₩34,342 | 0.00% | 800 |
|---|
| 2026.07.16 | ₩34,650 | ₩34,650 | ₩34,650 | ₩34,650 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,864 | ₩34,864 | ₩34,823 | ₩34,823 | -0.11% | 400 |
|---|
| 2026.07.14 | ₩34,610 | ₩34,610 | ₩34,596 | ₩34,596 | -0.04% | 500 |
|---|
| 2026.07.13 | ₩34,409 | ₩34,409 | ₩34,409 | ₩34,409 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,890 | ₩34,890 | ₩34,877 | ₩34,877 | -0.04% | 600 |
|---|
| 2026.07.09 | ₩34,730 | ₩34,730 | ₩34,676 | ₩34,676 | -0.15% | 400 |
|---|
| 2026.07.08 | ₩34,596 | ₩34,596 | ₩34,596 | ₩34,596 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,890 | ₩34,890 | ₩34,890 | ₩34,890 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,371 | ₩35,425 | ₩35,371 | ₩35,425 | +0.15% | 400 |
|---|
| 2026.07.02 | ₩34,703 | ₩34,743 | ₩34,703 | ₩34,743 | +0.12% | 500 |
|---|
| 2026.07.01 | ₩34,356 | ₩34,356 | ₩34,356 | ₩34,356 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩34,409 | ₩34,409 | ₩34,409 | ₩34,409 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,129 | ₩34,316 | ₩34,129 | ₩34,316 | +0.55% | 500 |
|---|
| 2026.06.26 | ₩34,102 | ₩34,102 | ₩34,102 | ₩34,102 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,262 | ₩34,262 | ₩34,209 | ₩34,209 | -0.16% | 400 |
|---|
| 2026.06.24 | ₩34,356 | ₩34,356 | ₩34,356 | ₩34,356 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,423 | ₩34,423 | ₩34,423 | ₩34,423 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,505 | ₩35,505 | ₩35,411 | ₩35,411 | -0.26% | 300 |
|---|
| 2026.06.18 | ₩35,371 | ₩35,371 | ₩35,371 | ₩35,371 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩34,984 | ₩34,984 | ₩34,984 | ₩34,984 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩34,984 | ₩34,984 | ₩34,984 | ₩34,984 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩34,850 | ₩34,917 | ₩34,850 | ₩34,877 | +0.08% | 500 |
|---|
| 2026.06.12 | ₩34,129 | ₩34,249 | ₩34,129 | ₩34,249 | +0.35% | 100 |
|---|
| 2026.06.11 | ₩33,982 | ₩33,982 | ₩33,982 | ₩33,982 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,966 | ₩32,966 | ₩32,832 | ₩32,832 | -0.41% | 200 |
|---|
| 2026.06.09 | ₩33,300 | ₩33,300 | ₩33,300 | ₩33,300 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,768 | ₩33,768 | ₩33,073 | ₩33,073 | -2.06% | 300 |
|---|
| 2026.06.04 | ₩34,262 | ₩34,262 | ₩34,262 | ₩34,262 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩34,102 | ₩34,102 | ₩34,102 | ₩34,102 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,289 | ₩34,289 | ₩34,289 | ₩34,289 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,142 | ₩34,142 | ₩34,142 | ₩34,142 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,423 | ₩34,423 | ₩34,423 | ₩34,423 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩34,316 | ₩34,316 | ₩34,316 | ₩34,316 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,289 | ₩34,289 | ₩34,289 | ₩34,289 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,503 | ₩34,556 | ₩34,503 | ₩34,529 | +0.08% | 800 |
|---|
| 2026.05.22 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,594 | ₩33,607 | ₩33,594 | ₩33,607 | +0.04% | 1.2천 |
|---|
| 2026.05.19 | ₩33,006 | ₩33,100 | ₩33,006 | ₩33,100 | +0.28% | 100 |
|---|
| 2026.05.18 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,369 | ₩34,369 | ₩34,289 | ₩34,289 | -0.23% | 600 |
|---|
| 2026.05.13 | ₩34,717 | ₩34,717 | ₩34,717 | ₩34,717 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,329 | ₩34,329 | ₩34,329 | ₩34,329 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,623 | ₩34,623 | ₩34,623 | ₩34,623 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,489 | ₩34,556 | ₩34,396 | ₩34,556 | +0.19% | 300 |
|---|
| 2026.05.07 | ₩33,982 | ₩33,982 | ₩33,982 | ₩33,982 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,436 | ₩34,436 | ₩34,436 | ₩34,436 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,166 | ₩33,166 | ₩32,926 | ₩32,926 | -0.73% | 500 |
|---|
| 2026.05.01 | ₩33,354 | ₩33,354 | ₩33,354 | ₩33,354 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,313 | ₩33,407 | ₩33,273 | ₩33,407 | +0.28% | 3.6천 |
|---|
| 2026.04.29 | ₩32,685 | ₩32,685 | ₩32,685 | ₩32,685 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩32,979 | ₩32,979 | ₩32,979 | ₩32,979 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,046 | ₩33,046 | ₩33,046 | ₩33,046 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,033 | ₩33,033 | ₩33,033 | ₩33,033 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,166 | ₩33,166 | ₩32,872 | ₩32,872 | -0.89% | 300 |
|---|
| 2026.04.22 | ₩33,327 | ₩33,327 | ₩33,327 | ₩33,327 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,447 | ₩33,447 | ₩33,073 | ₩33,073 | -1.12% | 500 |
|---|
| 2026.04.20 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩34,035 | ₩34,035 | ₩34,035 | ₩34,035 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,648 | ₩33,648 | ₩33,581 | ₩33,581 | -0.20% | 400 |
|---|
| 2026.04.14 | ₩33,781 | ₩33,875 | ₩33,714 | ₩33,875 | +0.28% | 300 |
|---|
| 2026.04.13 | ₩33,367 | ₩33,367 | ₩33,367 | ₩33,367 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,180 | ₩33,180 | ₩33,113 | ₩33,113 | -0.20% | 700 |
|---|
| 2026.04.08 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩31,403 | ₩31,403 | ₩31,175 | ₩31,175 | -0.72% | 5.2천 |
|---|
| 2026.04.06 | ₩31,443 | ₩31,683 | ₩31,443 | ₩31,683 | +0.76% | 200 |
|---|
| 2026.04.02 | ₩31,429 | ₩31,429 | ₩31,429 | ₩31,429 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,777 | ₩31,777 | ₩31,777 | ₩31,777 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,082 | ₩31,082 | ₩31,082 | ₩31,082 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩29,959 | ₩29,959 | ₩29,959 | ₩29,959 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩30,133 | ₩30,133 | ₩30,133 | ₩30,133 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩30,547 | ₩30,547 | ₩30,521 | ₩30,521 | -0.09% | 500 |
|---|
| 2026.03.25 | ₩31,269 | ₩31,269 | ₩31,269 | ₩31,269 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩30,788 | ₩30,788 | ₩30,721 | ₩30,721 | -0.22% | 100 |
|---|
| 2026.03.23 | ₩30,681 | ₩31,015 | ₩30,681 | ₩30,908 | +0.74% | 1천 |
|---|
| 2026.03.20 | ₩30,026 | ₩30,026 | ₩30,026 | ₩30,026 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,082 | ₩31,082 | ₩31,082 | ₩31,082 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,336 | ₩31,336 | ₩31,069 | ₩31,069 | -0.85% | 100 |
|---|
| 2026.03.17 | ₩31,469 | ₩31,469 | ₩31,469 | ₩31,469 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,469 | ₩31,469 | ₩31,469 | ₩31,469 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩30,881 | ₩30,881 | ₩30,881 | ₩30,881 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,309 | ₩31,309 | ₩31,309 | ₩31,309 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩32,044 | ₩32,138 | ₩32,044 | ₩32,138 | +0.29% | 900 |
|---|
| 2026.03.10 | ₩32,111 | ₩32,111 | ₩32,111 | ₩32,111 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩31,536 | ₩31,870 | ₩31,349 | ₩31,870 | +1.06% | 800 |
|---|
| 2026.03.06 | ₩31,737 | ₩31,737 | ₩31,737 | ₩31,737 | 0.00% | 900 |
|---|
| 2026.03.05 | ₩32,191 | ₩32,191 | ₩31,937 | ₩31,950 | -0.75% | 500 |
|---|
| 2026.03.04 | ₩32,953 | ₩32,953 | ₩32,953 | ₩32,953 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩32,485 | ₩32,485 | ₩32,485 | ₩32,485 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,581 | ₩33,942 | ₩33,581 | ₩33,795 | +0.64% | 900 |
|---|
| 2026.02.27 | ₩34,503 | ₩34,516 | ₩34,436 | ₩34,436 | -0.19% | 700 |
|---|
| 2026.02.26 | ₩34,463 | ₩34,623 | ₩34,463 | ₩34,623 | +0.47% | 1천 |
|---|
| 2026.02.25 | ₩34,717 | ₩34,717 | ₩34,636 | ₩34,636 | -0.23% | 100 |
|---|
| 2026.02.24 | ₩34,235 | ₩34,235 | ₩34,142 | ₩34,142 | -0.27% | 600 |
|---|
| 2026.02.23 | ₩34,182 | ₩34,182 | ₩34,089 | ₩34,089 | -0.27% | 800 |
|---|
| 2026.02.20 | ₩34,008 | ₩34,102 | ₩33,968 | ₩34,102 | +0.28% | 6.2천 |
|---|
| 2026.02.19 | ₩33,474 | ₩33,634 | ₩33,474 | ₩33,567 | +0.28% | 1.5천 |
|---|
| 2026.02.18 | ₩33,861 | ₩33,861 | ₩33,648 | ₩33,648 | -0.63% | 2.8천 |
|---|
| 2026.02.17 | ₩33,420 | ₩33,487 | ₩33,420 | ₩33,487 | +0.20% | 200 |
|---|
| 2026.02.13 | ₩33,287 | ₩33,541 | ₩33,287 | ₩33,541 | +0.76% | 300 |
|---|
| 2026.02.12 | ₩33,621 | ₩33,621 | ₩33,514 | ₩33,514 | -0.32% | 100 |
|---|