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 | ₩34,120 | ₩34,120 | ₩34,120 | ₩34,120 | 0.00% | 100 |
| 2026.10.08 | ₩33,986 | ₩33,986 | ₩33,986 | ₩33,986 | 0.00% | 100 |
| 2026.10.07 | ₩34,254 | ₩34,254 | ₩34,254 | ₩34,254 | 0.00% | 100 |
| 2026.10.06 | ₩34,763 | ₩34,763 | ₩34,763 | ₩34,763 | 0.00% | 100 |
| 2026.10.05 | ₩34,923 | ₩34,937 | ₩34,843 | ₩34,843 | -0.23% | 1.4천 |
| 2026.10.02 | ₩34,776 | ₩34,776 | ₩34,776 | ₩34,776 | 0.00% | 600 |
| 2026.10.01 | ₩34,495 | ₩34,495 | ₩34,401 | ₩34,401 | -0.27% | 2.3천 |
| 2026.09.30 | ₩34,870 | ₩34,870 | ₩34,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,789 |
| -0.23% |
| 1.1천 |
| 2026.09.29 | ₩35,097 | ₩35,097 | ₩34,896 | ₩34,950 | -0.42% | 1천 |
|---|
| 2026.09.28 | ₩35,245 | ₩35,245 | ₩35,245 | ₩35,245 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,486 | ₩35,486 | ₩35,419 | ₩35,419 | -0.19% | 3.5천 |
|---|
| 2026.09.24 | ₩34,990 | ₩34,990 | ₩34,990 | ₩34,990 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,539 | ₩35,539 | ₩35,352 | ₩35,352 | -0.53% | 4.6천 |
|---|
| 2026.09.22 | ₩35,847 | ₩36,088 | ₩35,847 | ₩36,088 | +0.67% | 4천 |
|---|
| 2026.09.21 | ₩35,968 | ₩35,968 | ₩35,968 | ₩35,968 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,432 | ₩35,553 | ₩35,405 | ₩35,526 | +0.26% | 1.7천 |
|---|
| 2026.09.17 | ₩35,968 | ₩35,968 | ₩35,928 | ₩35,928 | -0.11% | 500 |
|---|
| 2026.09.16 | ₩35,486 | ₩35,486 | ₩35,486 | ₩35,486 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,579 | ₩35,606 | ₩35,579 | ₩35,606 | +0.08% | 1.3천 |
|---|
| 2026.09.14 | ₩36,021 | ₩36,021 | ₩35,914 | ₩35,914 | -0.30% | 1.1천 |
|---|
| 2026.09.11 | ₩36,209 | ₩36,209 | ₩36,209 | ₩36,209 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩35,553 | ₩35,553 | ₩35,553 | ₩35,553 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,008 | ₩36,008 | ₩35,954 | ₩35,954 | -0.15% | 1천 |
|---|
| 2026.09.08 | ₩36,316 | ₩36,316 | ₩36,316 | ₩36,316 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,637 | ₩36,637 | ₩36,637 | ₩36,637 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,543 | ₩36,543 | ₩36,543 | ₩36,543 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,035 | ₩36,035 | ₩36,035 | ₩36,035 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,155 | ₩36,155 | ₩35,794 | ₩35,794 | -1.00% | 7.4천 |
|---|
| 2026.08.31 | ₩36,209 | ₩36,222 | ₩36,209 | ₩36,222 | +0.04% | 1.4천 |
|---|
| 2026.08.28 | ₩36,356 | ₩36,356 | ₩36,356 | ₩36,356 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,450 | ₩36,463 | ₩36,450 | ₩36,463 | +0.04% | 700 |
|---|
| 2026.08.26 | ₩36,530 | ₩36,557 | ₩36,503 | ₩36,503 | -0.07% | 6천 |
|---|
| 2026.08.25 | ₩36,651 | ₩36,651 | ₩36,651 | ₩36,651 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,209 | ₩36,262 | ₩36,209 | ₩36,262 | +0.15% | 700 |
|---|
| 2026.08.21 | ₩36,209 | ₩36,209 | ₩36,209 | ₩36,209 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,981 | ₩35,981 | ₩35,981 | ₩35,981 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,262 | ₩36,262 | ₩36,102 | ₩36,155 | -0.30% | 3천 |
|---|
| 2026.08.18 | ₩36,155 | ₩36,155 | ₩36,155 | ₩36,155 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,771 | ₩36,771 | ₩36,771 | ₩36,771 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩36,771 | ₩36,771 | ₩36,771 | ₩36,771 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,704 | ₩36,704 | ₩36,704 | ₩36,704 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,651 | ₩36,651 | ₩36,651 | ₩36,651 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,383 | ₩36,383 | ₩36,383 | ₩36,383 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,396 | ₩36,396 | ₩36,356 | ₩36,356 | -0.11% | 400 |
|---|
| 2026.08.07 | ₩36,624 | ₩36,624 | ₩36,624 | ₩36,624 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,249 | ₩36,249 | ₩36,249 | ₩36,249 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,276 | ₩36,276 | ₩36,276 | ₩36,276 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,847 | ₩36,128 | ₩35,847 | ₩36,061 | +0.60% | 1.7천 |
|---|
| 2026.08.03 | ₩35,459 | ₩35,459 | ₩35,459 | ₩35,459 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,204 | ₩35,204 | ₩35,204 | ₩35,204 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,512 | ₩35,553 | ₩35,512 | ₩35,553 | +0.11% | 600 |
|---|
| 2026.07.29 | ₩34,414 | ₩34,414 | ₩34,414 | ₩34,414 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,763 | ₩34,763 | ₩34,763 | ₩34,763 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,789 | ₩34,910 | ₩34,789 | ₩34,910 | +0.35% | 600 |
|---|
| 2026.07.24 | ₩34,682 | ₩34,682 | ₩34,682 | ₩34,682 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,280 | ₩34,414 | ₩34,280 | ₩34,414 | +0.39% | 400 |
|---|
| 2026.07.22 | ₩34,883 | ₩34,883 | ₩34,816 | ₩34,816 | -0.19% | 200 |
|---|
| 2026.07.21 | ₩34,816 | ₩34,816 | ₩34,816 | ₩34,816 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,213 | ₩34,213 | ₩34,213 | ₩34,213 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩34,414 | ₩34,414 | ₩34,414 | ₩34,414 | 0.00% | 800 |
|---|
| 2026.07.16 | ₩34,722 | ₩34,722 | ₩34,722 | ₩34,722 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,937 | ₩34,937 | ₩34,896 | ₩34,896 | -0.11% | 400 |
|---|
| 2026.07.14 | ₩34,682 | ₩34,682 | ₩34,669 | ₩34,669 | -0.04% | 500 |
|---|
| 2026.07.13 | ₩34,481 | ₩34,481 | ₩34,481 | ₩34,481 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,963 | ₩34,963 | ₩34,950 | ₩34,950 | -0.04% | 600 |
|---|
| 2026.07.09 | ₩34,803 | ₩34,803 | ₩34,749 | ₩34,749 | -0.15% | 400 |
|---|
| 2026.07.08 | ₩34,669 | ₩34,669 | ₩34,669 | ₩34,669 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,963 | ₩34,963 | ₩34,963 | ₩34,963 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,445 | ₩35,499 | ₩35,445 | ₩35,499 | +0.15% | 400 |
|---|
| 2026.07.02 | ₩34,776 | ₩34,816 | ₩34,776 | ₩34,816 | +0.12% | 500 |
|---|
| 2026.07.01 | ₩34,428 | ₩34,428 | ₩34,428 | ₩34,428 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩34,481 | ₩34,481 | ₩34,481 | ₩34,481 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,200 | ₩34,388 | ₩34,200 | ₩34,388 | +0.55% | 500 |
|---|
| 2026.06.26 | ₩34,173 | ₩34,173 | ₩34,173 | ₩34,173 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,334 | ₩34,334 | ₩34,280 | ₩34,280 | -0.16% | 400 |
|---|
| 2026.06.24 | ₩34,428 | ₩34,428 | ₩34,428 | ₩34,428 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,495 | ₩34,495 | ₩34,495 | ₩34,495 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,579 | ₩35,579 | ₩35,486 | ₩35,486 | -0.26% | 300 |
|---|
| 2026.06.18 | ₩35,445 | ₩35,445 | ₩35,445 | ₩35,445 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩35,057 | ₩35,057 | ₩35,057 | ₩35,057 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,057 | ₩35,057 | ₩35,057 | ₩35,057 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩34,923 | ₩34,990 | ₩34,923 | ₩34,950 | +0.08% | 500 |
|---|
| 2026.06.12 | ₩34,200 | ₩34,321 | ₩34,200 | ₩34,321 | +0.35% | 100 |
|---|
| 2026.06.11 | ₩34,053 | ₩34,053 | ₩34,053 | ₩34,053 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,035 | ₩33,035 | ₩32,901 | ₩32,901 | -0.41% | 200 |
|---|
| 2026.06.09 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,477 | ₩33,477 | ₩33,477 | ₩33,477 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,839 | ₩33,839 | ₩33,142 | ₩33,142 | -2.06% | 300 |
|---|
| 2026.06.04 | ₩34,334 | ₩34,334 | ₩34,334 | ₩34,334 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩34,173 | ₩34,173 | ₩34,173 | ₩34,173 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,361 | ₩34,361 | ₩34,361 | ₩34,361 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,213 | ₩34,213 | ₩34,213 | ₩34,213 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,495 | ₩34,495 | ₩34,495 | ₩34,495 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩34,388 | ₩34,388 | ₩34,388 | ₩34,388 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,361 | ₩34,361 | ₩34,361 | ₩34,361 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,575 | ₩34,629 | ₩34,575 | ₩34,602 | +0.08% | 800 |
|---|
| 2026.05.22 | ₩33,785 | ₩33,785 | ₩33,785 | ₩33,785 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,879 | ₩33,879 | ₩33,879 | ₩33,879 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,664 | ₩33,678 | ₩33,664 | ₩33,678 | +0.04% | 1.2천 |
|---|
| 2026.05.19 | ₩33,075 | ₩33,169 | ₩33,075 | ₩33,169 | +0.28% | 100 |
|---|
| 2026.05.18 | ₩33,651 | ₩33,651 | ₩33,651 | ₩33,651 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,544 | ₩33,544 | ₩33,544 | ₩33,544 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,441 | ₩34,441 | ₩34,361 | ₩34,361 | -0.23% | 600 |
|---|
| 2026.05.13 | ₩34,789 | ₩34,789 | ₩34,789 | ₩34,789 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,401 | ₩34,401 | ₩34,401 | ₩34,401 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,696 | ₩34,696 | ₩34,696 | ₩34,696 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,562 | ₩34,629 | ₩34,468 | ₩34,629 | +0.19% | 300 |
|---|
| 2026.05.07 | ₩34,053 | ₩34,053 | ₩34,053 | ₩34,053 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,508 | ₩34,508 | ₩34,508 | ₩34,508 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,236 | ₩33,236 | ₩32,995 | ₩32,995 | -0.73% | 500 |
|---|
| 2026.05.01 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,383 | ₩33,477 | ₩33,343 | ₩33,477 | +0.28% | 3.6천 |
|---|
| 2026.04.29 | ₩32,754 | ₩32,754 | ₩32,754 | ₩32,754 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,048 | ₩33,048 | ₩33,048 | ₩33,048 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,115 | ₩33,115 | ₩33,115 | ₩33,115 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,102 | ₩33,102 | ₩33,102 | ₩33,102 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,236 | ₩33,236 | ₩32,941 | ₩32,941 | -0.89% | 300 |
|---|
| 2026.04.22 | ₩33,397 | ₩33,397 | ₩33,397 | ₩33,397 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,517 | ₩33,517 | ₩33,142 | ₩33,142 | -1.12% | 500 |
|---|
| 2026.04.20 | ₩33,839 | ₩33,839 | ₩33,839 | ₩33,839 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩34,106 | ₩34,106 | ₩34,106 | ₩34,106 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,584 | ₩33,584 | ₩33,584 | ₩33,584 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,718 | ₩33,718 | ₩33,651 | ₩33,651 | -0.20% | 400 |
|---|
| 2026.04.14 | ₩33,852 | ₩33,946 | ₩33,785 | ₩33,946 | +0.28% | 300 |
|---|
| 2026.04.13 | ₩33,437 | ₩33,437 | ₩33,437 | ₩33,437 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩33,356 | ₩33,356 | ₩33,356 | ₩33,356 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,249 | ₩33,249 | ₩33,182 | ₩33,182 | -0.20% | 700 |
|---|
| 2026.04.08 | ₩33,343 | ₩33,343 | ₩33,343 | ₩33,343 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩31,468 | ₩31,468 | ₩31,241 | ₩31,241 | -0.72% | 5.2천 |
|---|
| 2026.04.06 | ₩31,509 | ₩31,750 | ₩31,509 | ₩31,750 | +0.76% | 200 |
|---|
| 2026.04.02 | ₩31,495 | ₩31,495 | ₩31,495 | ₩31,495 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,843 | ₩31,843 | ₩31,843 | ₩31,843 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,147 | ₩31,147 | ₩31,147 | ₩31,147 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩30,022 | ₩30,022 | ₩30,022 | ₩30,022 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩30,196 | ₩30,196 | ₩30,196 | ₩30,196 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩30,611 | ₩30,611 | ₩30,585 | ₩30,585 | -0.09% | 500 |
|---|
| 2026.03.25 | ₩31,334 | ₩31,334 | ₩31,334 | ₩31,334 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩30,852 | ₩30,852 | ₩30,785 | ₩30,785 | -0.22% | 100 |
|---|
| 2026.03.23 | ₩30,745 | ₩31,080 | ₩30,745 | ₩30,973 | +0.74% | 1천 |
|---|
| 2026.03.20 | ₩30,089 | ₩30,089 | ₩30,089 | ₩30,089 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,147 | ₩31,147 | ₩31,147 | ₩31,147 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,401 | ₩31,401 | ₩31,134 | ₩31,134 | -0.85% | 100 |
|---|
| 2026.03.17 | ₩31,535 | ₩31,535 | ₩31,535 | ₩31,535 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,535 | ₩31,535 | ₩31,535 | ₩31,535 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩30,946 | ₩30,946 | ₩30,946 | ₩30,946 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,375 | ₩31,375 | ₩31,375 | ₩31,375 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩32,111 | ₩32,205 | ₩32,111 | ₩32,205 | +0.29% | 900 |
|---|
| 2026.03.10 | ₩32,178 | ₩32,178 | ₩32,178 | ₩32,178 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩31,602 | ₩31,937 | ₩31,415 | ₩31,937 | +1.06% | 800 |
|---|
| 2026.03.06 | ₩31,803 | ₩31,803 | ₩31,803 | ₩31,803 | 0.00% | 900 |
|---|
| 2026.03.05 | ₩32,258 | ₩32,258 | ₩32,004 | ₩32,017 | -0.75% | 500 |
|---|
| 2026.03.04 | ₩33,022 | ₩33,022 | ₩33,022 | ₩33,022 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩32,553 | ₩32,553 | ₩32,553 | ₩32,553 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,651 | ₩34,013 | ₩33,651 | ₩33,865 | +0.64% | 900 |
|---|
| 2026.02.27 | ₩34,575 | ₩34,588 | ₩34,508 | ₩34,508 | -0.19% | 700 |
|---|
| 2026.02.26 | ₩34,535 | ₩34,696 | ₩34,535 | ₩34,696 | +0.47% | 1천 |
|---|
| 2026.02.25 | ₩34,789 | ₩34,789 | ₩34,709 | ₩34,709 | -0.23% | 100 |
|---|
| 2026.02.24 | ₩34,307 | ₩34,307 | ₩34,213 | ₩34,213 | -0.27% | 600 |
|---|
| 2026.02.23 | ₩34,254 | ₩34,254 | ₩34,160 | ₩34,160 | -0.27% | 800 |
|---|
| 2026.02.20 | ₩34,080 | ₩34,173 | ₩34,039 | ₩34,173 | +0.28% | 6.2천 |
|---|
| 2026.02.19 | ₩33,544 | ₩33,705 | ₩33,544 | ₩33,638 | +0.28% | 1.5천 |
|---|
| 2026.02.18 | ₩33,932 | ₩33,932 | ₩33,718 | ₩33,718 | -0.63% | 2.8천 |
|---|
| 2026.02.17 | ₩33,490 | ₩33,557 | ₩33,490 | ₩33,557 | +0.20% | 200 |
|---|
| 2026.02.13 | ₩33,356 | ₩33,611 | ₩33,356 | ₩33,611 | +0.76% | 300 |
|---|
| 2026.02.12 | ₩33,691 | ₩33,691 | ₩33,584 | ₩33,584 | -0.32% | 100 |
|---|