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 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 100 |
| 2026.10.08 | ₩34,050 | ₩34,050 | ₩34,050 | ₩34,050 | 0.00% | 100 |
| 2026.10.07 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 100 |
| 2026.10.06 | ₩34,828 | ₩34,828 | ₩34,828 | ₩34,828 | 0.00% | 100 |
| 2026.10.05 | ₩34,989 | ₩35,002 | ₩34,908 | ₩34,908 | -0.23% | 1.4천 |
| 2026.10.02 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 600 |
| 2026.10.01 | ₩34,560 | ₩34,560 | ₩34,466 | ₩34,466 | -0.27% | 2.3천 |
| 2026.09.30 | ₩34,935 | ₩34,935 | ₩34,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,855 |
| -0.23% |
| 1.1천 |
| 2026.09.29 | ₩35,163 | ₩35,163 | ₩34,962 | ₩35,016 | -0.42% | 1천 |
|---|
| 2026.09.28 | ₩35,311 | ₩35,311 | ₩35,311 | ₩35,311 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,552 | ₩35,552 | ₩35,485 | ₩35,485 | -0.19% | 3.5천 |
|---|
| 2026.09.24 | ₩35,056 | ₩35,056 | ₩35,056 | ₩35,056 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,606 | ₩35,606 | ₩35,418 | ₩35,418 | -0.53% | 4.6천 |
|---|
| 2026.09.22 | ₩35,915 | ₩36,156 | ₩35,915 | ₩36,156 | +0.67% | 4천 |
|---|
| 2026.09.21 | ₩36,035 | ₩36,035 | ₩36,035 | ₩36,035 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,499 | ₩35,619 | ₩35,472 | ₩35,593 | +0.26% | 1.7천 |
|---|
| 2026.09.17 | ₩36,035 | ₩36,035 | ₩35,995 | ₩35,995 | -0.11% | 500 |
|---|
| 2026.09.16 | ₩35,552 | ₩35,552 | ₩35,552 | ₩35,552 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,646 | ₩35,673 | ₩35,646 | ₩35,673 | +0.08% | 1.3천 |
|---|
| 2026.09.14 | ₩36,089 | ₩36,089 | ₩35,982 | ₩35,982 | -0.30% | 1.1천 |
|---|
| 2026.09.11 | ₩36,277 | ₩36,277 | ₩36,277 | ₩36,277 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩35,619 | ₩35,619 | ₩35,619 | ₩35,619 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,076 | ₩36,076 | ₩36,022 | ₩36,022 | -0.15% | 1천 |
|---|
| 2026.09.08 | ₩36,384 | ₩36,384 | ₩36,384 | ₩36,384 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,706 | ₩36,706 | ₩36,706 | ₩36,706 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,612 | ₩36,612 | ₩36,612 | ₩36,612 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,102 | ₩36,102 | ₩36,102 | ₩36,102 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,223 | ₩36,223 | ₩35,861 | ₩35,861 | -1.00% | 7.4천 |
|---|
| 2026.08.31 | ₩36,277 | ₩36,290 | ₩36,277 | ₩36,290 | +0.04% | 1.4천 |
|---|
| 2026.08.28 | ₩36,424 | ₩36,424 | ₩36,424 | ₩36,424 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,518 | ₩36,532 | ₩36,518 | ₩36,532 | +0.04% | 700 |
|---|
| 2026.08.26 | ₩36,599 | ₩36,626 | ₩36,572 | ₩36,572 | -0.07% | 6천 |
|---|
| 2026.08.25 | ₩36,720 | ₩36,720 | ₩36,720 | ₩36,720 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,277 | ₩36,331 | ₩36,277 | ₩36,331 | +0.15% | 700 |
|---|
| 2026.08.21 | ₩36,277 | ₩36,277 | ₩36,277 | ₩36,277 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,049 | ₩36,049 | ₩36,049 | ₩36,049 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,331 | ₩36,331 | ₩36,170 | ₩36,223 | -0.30% | 3천 |
|---|
| 2026.08.18 | ₩36,223 | ₩36,223 | ₩36,223 | ₩36,223 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,840 | ₩36,840 | ₩36,840 | ₩36,840 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩36,840 | ₩36,840 | ₩36,840 | ₩36,840 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,773 | ₩36,773 | ₩36,773 | ₩36,773 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,720 | ₩36,720 | ₩36,720 | ₩36,720 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,451 | ₩36,451 | ₩36,451 | ₩36,451 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,465 | ₩36,465 | ₩36,424 | ₩36,424 | -0.11% | 400 |
|---|
| 2026.08.07 | ₩36,693 | ₩36,693 | ₩36,693 | ₩36,693 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,317 | ₩36,317 | ₩36,317 | ₩36,317 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,344 | ₩36,344 | ₩36,344 | ₩36,344 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,915 | ₩36,196 | ₩35,915 | ₩36,129 | +0.60% | 1.7천 |
|---|
| 2026.08.03 | ₩35,526 | ₩35,526 | ₩35,526 | ₩35,526 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,271 | ₩35,271 | ₩35,271 | ₩35,271 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,579 | ₩35,619 | ₩35,579 | ₩35,619 | +0.11% | 600 |
|---|
| 2026.07.29 | ₩34,479 | ₩34,479 | ₩34,479 | ₩34,479 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,828 | ₩34,828 | ₩34,828 | ₩34,828 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,855 | ₩34,976 | ₩34,855 | ₩34,976 | +0.35% | 600 |
|---|
| 2026.07.24 | ₩34,747 | ₩34,747 | ₩34,747 | ₩34,747 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,345 | ₩34,479 | ₩34,345 | ₩34,479 | +0.39% | 400 |
|---|
| 2026.07.22 | ₩34,949 | ₩34,949 | ₩34,882 | ₩34,882 | -0.19% | 200 |
|---|
| 2026.07.21 | ₩34,882 | ₩34,882 | ₩34,882 | ₩34,882 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,278 | ₩34,278 | ₩34,278 | ₩34,278 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩34,479 | ₩34,479 | ₩34,479 | ₩34,479 | 0.00% | 800 |
|---|
| 2026.07.16 | ₩34,788 | ₩34,788 | ₩34,788 | ₩34,788 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,002 | ₩35,002 | ₩34,962 | ₩34,962 | -0.11% | 400 |
|---|
| 2026.07.14 | ₩34,747 | ₩34,747 | ₩34,734 | ₩34,734 | -0.04% | 500 |
|---|
| 2026.07.13 | ₩34,546 | ₩34,546 | ₩34,546 | ₩34,546 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,029 | ₩35,029 | ₩35,016 | ₩35,016 | -0.04% | 600 |
|---|
| 2026.07.09 | ₩34,868 | ₩34,868 | ₩34,815 | ₩34,815 | -0.15% | 400 |
|---|
| 2026.07.08 | ₩34,734 | ₩34,734 | ₩34,734 | ₩34,734 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,029 | ₩35,029 | ₩35,029 | ₩35,029 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,512 | ₩35,566 | ₩35,512 | ₩35,566 | +0.15% | 400 |
|---|
| 2026.07.02 | ₩34,841 | ₩34,882 | ₩34,841 | ₩34,882 | +0.12% | 500 |
|---|
| 2026.07.01 | ₩34,493 | ₩34,493 | ₩34,493 | ₩34,493 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩34,546 | ₩34,546 | ₩34,546 | ₩34,546 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,264 | ₩34,452 | ₩34,264 | ₩34,452 | +0.55% | 500 |
|---|
| 2026.06.26 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,399 | ₩34,399 | ₩34,345 | ₩34,345 | -0.16% | 400 |
|---|
| 2026.06.24 | ₩34,493 | ₩34,493 | ₩34,493 | ₩34,493 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,560 | ₩34,560 | ₩34,560 | ₩34,560 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,646 | ₩35,646 | ₩35,552 | ₩35,552 | -0.26% | 300 |
|---|
| 2026.06.18 | ₩35,512 | ₩35,512 | ₩35,512 | ₩35,512 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩35,123 | ₩35,123 | ₩35,123 | ₩35,123 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,123 | ₩35,123 | ₩35,123 | ₩35,123 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩34,989 | ₩35,056 | ₩34,989 | ₩35,016 | +0.08% | 500 |
|---|
| 2026.06.12 | ₩34,264 | ₩34,385 | ₩34,264 | ₩34,385 | +0.35% | 100 |
|---|
| 2026.06.11 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,097 | ₩33,097 | ₩32,963 | ₩32,963 | -0.41% | 200 |
|---|
| 2026.06.09 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,540 | ₩33,540 | ₩33,540 | ₩33,540 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,902 | ₩33,902 | ₩33,205 | ₩33,205 | -2.06% | 300 |
|---|
| 2026.06.04 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,425 | ₩34,425 | ₩34,425 | ₩34,425 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,278 | ₩34,278 | ₩34,278 | ₩34,278 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,560 | ₩34,560 | ₩34,560 | ₩34,560 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩34,452 | ₩34,452 | ₩34,452 | ₩34,452 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,425 | ₩34,425 | ₩34,425 | ₩34,425 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,640 | ₩34,694 | ₩34,640 | ₩34,667 | +0.08% | 800 |
|---|
| 2026.05.22 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,728 | ₩33,741 | ₩33,728 | ₩33,741 | +0.04% | 1.2천 |
|---|
| 2026.05.19 | ₩33,138 | ₩33,231 | ₩33,138 | ₩33,231 | +0.28% | 100 |
|---|
| 2026.05.18 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,506 | ₩34,506 | ₩34,425 | ₩34,425 | -0.23% | 600 |
|---|
| 2026.05.13 | ₩34,855 | ₩34,855 | ₩34,855 | ₩34,855 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,466 | ₩34,466 | ₩34,466 | ₩34,466 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,761 | ₩34,761 | ₩34,761 | ₩34,761 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,627 | ₩34,694 | ₩34,533 | ₩34,694 | +0.19% | 300 |
|---|
| 2026.05.07 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,553 | ₩33,553 | ₩33,553 | ₩33,553 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,299 | ₩33,299 | ₩33,057 | ₩33,057 | -0.73% | 500 |
|---|
| 2026.05.01 | ₩33,486 | ₩33,486 | ₩33,486 | ₩33,486 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,446 | ₩33,540 | ₩33,406 | ₩33,540 | +0.28% | 3.6천 |
|---|
| 2026.04.29 | ₩32,816 | ₩32,816 | ₩32,816 | ₩32,816 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,111 | ₩33,111 | ₩33,111 | ₩33,111 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,178 | ₩33,178 | ₩33,178 | ₩33,178 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,164 | ₩33,164 | ₩33,164 | ₩33,164 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,299 | ₩33,299 | ₩33,003 | ₩33,003 | -0.89% | 300 |
|---|
| 2026.04.22 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,580 | ₩33,580 | ₩33,205 | ₩33,205 | -1.12% | 500 |
|---|
| 2026.04.20 | ₩33,902 | ₩33,902 | ₩33,902 | ₩33,902 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,647 | ₩33,647 | ₩33,647 | ₩33,647 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,781 | ₩33,781 | ₩33,714 | ₩33,714 | -0.20% | 400 |
|---|
| 2026.04.14 | ₩33,916 | ₩34,010 | ₩33,849 | ₩34,010 | +0.28% | 300 |
|---|
| 2026.04.13 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,312 | ₩33,312 | ₩33,245 | ₩33,245 | -0.20% | 700 |
|---|
| 2026.04.08 | ₩33,406 | ₩33,406 | ₩33,406 | ₩33,406 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩31,528 | ₩31,528 | ₩31,300 | ₩31,300 | -0.72% | 5.2천 |
|---|
| 2026.04.06 | ₩31,568 | ₩31,809 | ₩31,568 | ₩31,809 | +0.76% | 200 |
|---|
| 2026.04.02 | ₩31,554 | ₩31,554 | ₩31,554 | ₩31,554 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,903 | ₩31,903 | ₩31,903 | ₩31,903 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,206 | ₩31,206 | ₩31,206 | ₩31,206 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩30,079 | ₩30,079 | ₩30,079 | ₩30,079 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩30,253 | ₩30,253 | ₩30,253 | ₩30,253 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩30,669 | ₩30,669 | ₩30,642 | ₩30,642 | -0.09% | 500 |
|---|
| 2026.03.25 | ₩31,393 | ₩31,393 | ₩31,393 | ₩31,393 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩30,910 | ₩30,910 | ₩30,843 | ₩30,843 | -0.22% | 100 |
|---|
| 2026.03.23 | ₩30,803 | ₩31,139 | ₩30,803 | ₩31,031 | +0.74% | 1천 |
|---|
| 2026.03.20 | ₩30,146 | ₩30,146 | ₩30,146 | ₩30,146 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,206 | ₩31,206 | ₩31,206 | ₩31,206 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,461 | ₩31,461 | ₩31,192 | ₩31,192 | -0.85% | 100 |
|---|
| 2026.03.17 | ₩31,595 | ₩31,595 | ₩31,595 | ₩31,595 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,595 | ₩31,595 | ₩31,595 | ₩31,595 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩31,004 | ₩31,004 | ₩31,004 | ₩31,004 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,434 | ₩31,434 | ₩31,434 | ₩31,434 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩32,172 | ₩32,265 | ₩32,172 | ₩32,265 | +0.29% | 900 |
|---|
| 2026.03.10 | ₩32,239 | ₩32,239 | ₩32,239 | ₩32,239 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩31,662 | ₩31,997 | ₩31,474 | ₩31,997 | +1.06% | 800 |
|---|
| 2026.03.06 | ₩31,863 | ₩31,863 | ₩31,863 | ₩31,863 | 0.00% | 900 |
|---|
| 2026.03.05 | ₩32,319 | ₩32,319 | ₩32,064 | ₩32,078 | -0.75% | 500 |
|---|
| 2026.03.04 | ₩33,084 | ₩33,084 | ₩33,084 | ₩33,084 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩32,614 | ₩32,614 | ₩32,614 | ₩32,614 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,714 | ₩34,077 | ₩33,714 | ₩33,929 | +0.64% | 900 |
|---|
| 2026.02.27 | ₩34,640 | ₩34,654 | ₩34,573 | ₩34,573 | -0.19% | 700 |
|---|
| 2026.02.26 | ₩34,600 | ₩34,761 | ₩34,600 | ₩34,761 | +0.47% | 1천 |
|---|
| 2026.02.25 | ₩34,855 | ₩34,855 | ₩34,774 | ₩34,774 | -0.23% | 100 |
|---|
| 2026.02.24 | ₩34,372 | ₩34,372 | ₩34,278 | ₩34,278 | -0.27% | 600 |
|---|
| 2026.02.23 | ₩34,318 | ₩34,318 | ₩34,224 | ₩34,224 | -0.27% | 800 |
|---|
| 2026.02.20 | ₩34,144 | ₩34,238 | ₩34,103 | ₩34,238 | +0.28% | 6.2천 |
|---|
| 2026.02.19 | ₩33,607 | ₩33,768 | ₩33,607 | ₩33,701 | +0.28% | 1.5천 |
|---|
| 2026.02.18 | ₩33,996 | ₩33,996 | ₩33,781 | ₩33,781 | -0.63% | 2.8천 |
|---|
| 2026.02.17 | ₩33,553 | ₩33,620 | ₩33,553 | ₩33,620 | +0.20% | 200 |
|---|
| 2026.02.13 | ₩33,419 | ₩33,674 | ₩33,419 | ₩33,674 | +0.76% | 300 |
|---|
| 2026.02.12 | ₩33,755 | ₩33,755 | ₩33,647 | ₩33,647 | -0.32% | 100 |
|---|