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 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 100 |
| 2026.10.08 | ₩33,937 | ₩33,937 | ₩33,937 | ₩33,937 | 0.00% | 100 |
| 2026.10.07 | ₩34,204 | ₩34,204 | ₩34,204 | ₩34,204 | 0.00% | 100 |
| 2026.10.06 | ₩34,712 | ₩34,712 | ₩34,712 | ₩34,712 | 0.00% | 100 |
| 2026.10.05 | ₩34,873 | ₩34,886 | ₩34,792 | ₩34,792 | -0.23% | 1.4천 |
| 2026.10.02 | ₩34,726 | ₩34,726 | ₩34,726 | ₩34,726 | 0.00% | 600 |
| 2026.10.01 | ₩34,445 | ₩34,445 | ₩34,351 | ₩34,351 | -0.27% | 2.3천 |
| 2026.09.30 | ₩34,819 | ₩34,819 | ₩34,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,739 |
| -0.23% |
| 1.1천 |
| 2026.09.29 | ₩35,046 | ₩35,046 | ₩34,846 | ₩34,899 | -0.42% | 1천 |
|---|
| 2026.09.28 | ₩35,194 | ₩35,194 | ₩35,194 | ₩35,194 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,434 | ₩35,434 | ₩35,367 | ₩35,367 | -0.19% | 3.5천 |
|---|
| 2026.09.24 | ₩34,939 | ₩34,939 | ₩34,939 | ₩34,939 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,488 | ₩35,488 | ₩35,300 | ₩35,300 | -0.53% | 4.6천 |
|---|
| 2026.09.22 | ₩35,795 | ₩36,036 | ₩35,795 | ₩36,036 | +0.67% | 4천 |
|---|
| 2026.09.21 | ₩35,916 | ₩35,916 | ₩35,916 | ₩35,916 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,381 | ₩35,501 | ₩35,354 | ₩35,474 | +0.26% | 1.7천 |
|---|
| 2026.09.17 | ₩35,916 | ₩35,916 | ₩35,875 | ₩35,875 | -0.11% | 500 |
|---|
| 2026.09.16 | ₩35,434 | ₩35,434 | ₩35,434 | ₩35,434 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,528 | ₩35,555 | ₩35,528 | ₩35,555 | +0.08% | 1.3천 |
|---|
| 2026.09.14 | ₩35,969 | ₩35,969 | ₩35,862 | ₩35,862 | -0.30% | 1.1천 |
|---|
| 2026.09.11 | ₩36,156 | ₩36,156 | ₩36,156 | ₩36,156 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩35,501 | ₩35,501 | ₩35,501 | ₩35,501 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,956 | ₩35,956 | ₩35,902 | ₩35,902 | -0.15% | 1천 |
|---|
| 2026.09.08 | ₩36,263 | ₩36,263 | ₩36,263 | ₩36,263 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,584 | ₩36,584 | ₩36,584 | ₩36,584 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,491 | ₩36,491 | ₩36,491 | ₩36,491 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩35,982 | ₩35,982 | ₩35,982 | ₩35,982 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,103 | ₩36,103 | ₩35,742 | ₩35,742 | -1.00% | 7.4천 |
|---|
| 2026.08.31 | ₩36,156 | ₩36,170 | ₩36,156 | ₩36,170 | +0.04% | 1.4천 |
|---|
| 2026.08.28 | ₩36,303 | ₩36,303 | ₩36,303 | ₩36,303 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,397 | ₩36,410 | ₩36,397 | ₩36,410 | +0.04% | 700 |
|---|
| 2026.08.26 | ₩36,477 | ₩36,504 | ₩36,450 | ₩36,450 | -0.07% | 6천 |
|---|
| 2026.08.25 | ₩36,598 | ₩36,598 | ₩36,598 | ₩36,598 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,156 | ₩36,210 | ₩36,156 | ₩36,210 | +0.15% | 700 |
|---|
| 2026.08.21 | ₩36,156 | ₩36,156 | ₩36,156 | ₩36,156 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,929 | ₩35,929 | ₩35,929 | ₩35,929 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,210 | ₩36,210 | ₩36,049 | ₩36,103 | -0.30% | 3천 |
|---|
| 2026.08.18 | ₩36,103 | ₩36,103 | ₩36,103 | ₩36,103 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,718 | ₩36,718 | ₩36,718 | ₩36,718 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩36,718 | ₩36,718 | ₩36,718 | ₩36,718 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,651 | ₩36,651 | ₩36,651 | ₩36,651 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,598 | ₩36,598 | ₩36,598 | ₩36,598 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,330 | ₩36,330 | ₩36,330 | ₩36,330 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,343 | ₩36,343 | ₩36,303 | ₩36,303 | -0.11% | 400 |
|---|
| 2026.08.07 | ₩36,571 | ₩36,571 | ₩36,571 | ₩36,571 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,196 | ₩36,196 | ₩36,196 | ₩36,196 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,223 | ₩36,223 | ₩36,223 | ₩36,223 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,795 | ₩36,076 | ₩35,795 | ₩36,009 | +0.60% | 1.7천 |
|---|
| 2026.08.03 | ₩35,407 | ₩35,407 | ₩35,407 | ₩35,407 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,153 | ₩35,153 | ₩35,153 | ₩35,153 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,461 | ₩35,501 | ₩35,461 | ₩35,501 | +0.11% | 600 |
|---|
| 2026.07.29 | ₩34,364 | ₩34,364 | ₩34,364 | ₩34,364 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,712 | ₩34,712 | ₩34,712 | ₩34,712 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,739 | ₩34,859 | ₩34,739 | ₩34,859 | +0.35% | 600 |
|---|
| 2026.07.24 | ₩34,632 | ₩34,632 | ₩34,632 | ₩34,632 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,231 | ₩34,364 | ₩34,231 | ₩34,364 | +0.39% | 400 |
|---|
| 2026.07.22 | ₩34,832 | ₩34,832 | ₩34,766 | ₩34,766 | -0.19% | 200 |
|---|
| 2026.07.21 | ₩34,766 | ₩34,766 | ₩34,766 | ₩34,766 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,164 | ₩34,164 | ₩34,164 | ₩34,164 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩34,364 | ₩34,364 | ₩34,364 | ₩34,364 | 0.00% | 800 |
|---|
| 2026.07.16 | ₩34,672 | ₩34,672 | ₩34,672 | ₩34,672 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,886 | ₩34,886 | ₩34,846 | ₩34,846 | -0.11% | 400 |
|---|
| 2026.07.14 | ₩34,632 | ₩34,632 | ₩34,619 | ₩34,619 | -0.04% | 500 |
|---|
| 2026.07.13 | ₩34,431 | ₩34,431 | ₩34,431 | ₩34,431 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,913 | ₩34,913 | ₩34,899 | ₩34,899 | -0.04% | 600 |
|---|
| 2026.07.09 | ₩34,752 | ₩34,752 | ₩34,699 | ₩34,699 | -0.15% | 400 |
|---|
| 2026.07.08 | ₩34,619 | ₩34,619 | ₩34,619 | ₩34,619 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,913 | ₩34,913 | ₩34,913 | ₩34,913 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,394 | ₩35,448 | ₩35,394 | ₩35,448 | +0.15% | 400 |
|---|
| 2026.07.02 | ₩34,726 | ₩34,766 | ₩34,726 | ₩34,766 | +0.12% | 500 |
|---|
| 2026.07.01 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩34,431 | ₩34,431 | ₩34,431 | ₩34,431 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,151 | ₩34,338 | ₩34,151 | ₩34,338 | +0.55% | 500 |
|---|
| 2026.06.26 | ₩34,124 | ₩34,124 | ₩34,124 | ₩34,124 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,284 | ₩34,284 | ₩34,231 | ₩34,231 | -0.16% | 400 |
|---|
| 2026.06.24 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,445 | ₩34,445 | ₩34,445 | ₩34,445 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,528 | ₩35,528 | ₩35,434 | ₩35,434 | -0.26% | 300 |
|---|
| 2026.06.18 | ₩35,394 | ₩35,394 | ₩35,394 | ₩35,394 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩35,006 | ₩35,006 | ₩35,006 | ₩35,006 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,006 | ₩35,006 | ₩35,006 | ₩35,006 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩34,873 | ₩34,939 | ₩34,873 | ₩34,899 | +0.08% | 500 |
|---|
| 2026.06.12 | ₩34,151 | ₩34,271 | ₩34,151 | ₩34,271 | +0.35% | 100 |
|---|
| 2026.06.11 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,987 | ₩32,987 | ₩32,854 | ₩32,854 | -0.41% | 200 |
|---|
| 2026.06.09 | ₩33,322 | ₩33,322 | ₩33,322 | ₩33,322 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,790 | ₩33,790 | ₩33,094 | ₩33,094 | -2.06% | 300 |
|---|
| 2026.06.04 | ₩34,284 | ₩34,284 | ₩34,284 | ₩34,284 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩34,124 | ₩34,124 | ₩34,124 | ₩34,124 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,311 | ₩34,311 | ₩34,311 | ₩34,311 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,164 | ₩34,164 | ₩34,164 | ₩34,164 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,445 | ₩34,445 | ₩34,445 | ₩34,445 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩34,338 | ₩34,338 | ₩34,338 | ₩34,338 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,311 | ₩34,311 | ₩34,311 | ₩34,311 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,525 | ₩34,578 | ₩34,525 | ₩34,552 | +0.08% | 800 |
|---|
| 2026.05.22 | ₩33,736 | ₩33,736 | ₩33,736 | ₩33,736 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,830 | ₩33,830 | ₩33,830 | ₩33,830 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,616 | ₩33,629 | ₩33,616 | ₩33,629 | +0.04% | 1.2천 |
|---|
| 2026.05.19 | ₩33,027 | ₩33,121 | ₩33,027 | ₩33,121 | +0.28% | 100 |
|---|
| 2026.05.18 | ₩33,602 | ₩33,602 | ₩33,602 | ₩33,602 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,391 | ₩34,391 | ₩34,311 | ₩34,311 | -0.23% | 600 |
|---|
| 2026.05.13 | ₩34,739 | ₩34,739 | ₩34,739 | ₩34,739 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,351 | ₩34,351 | ₩34,351 | ₩34,351 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,645 | ₩34,645 | ₩34,645 | ₩34,645 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,512 | ₩34,578 | ₩34,418 | ₩34,578 | +0.19% | 300 |
|---|
| 2026.05.07 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,458 | ₩34,458 | ₩34,458 | ₩34,458 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,188 | ₩33,188 | ₩32,947 | ₩32,947 | -0.73% | 500 |
|---|
| 2026.05.01 | ₩33,375 | ₩33,375 | ₩33,375 | ₩33,375 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,335 | ₩33,429 | ₩33,295 | ₩33,429 | +0.28% | 3.6천 |
|---|
| 2026.04.29 | ₩32,706 | ₩32,706 | ₩32,706 | ₩32,706 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,001 | ₩33,001 | ₩33,001 | ₩33,001 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,067 | ₩33,067 | ₩33,067 | ₩33,067 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,054 | ₩33,054 | ₩33,054 | ₩33,054 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,188 | ₩33,188 | ₩32,894 | ₩32,894 | -0.89% | 300 |
|---|
| 2026.04.22 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,469 | ₩33,469 | ₩33,094 | ₩33,094 | -1.12% | 500 |
|---|
| 2026.04.20 | ₩33,790 | ₩33,790 | ₩33,790 | ₩33,790 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩34,057 | ₩34,057 | ₩34,057 | ₩34,057 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,535 | ₩33,535 | ₩33,535 | ₩33,535 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,669 | ₩33,669 | ₩33,602 | ₩33,602 | -0.20% | 400 |
|---|
| 2026.04.14 | ₩33,803 | ₩33,896 | ₩33,736 | ₩33,896 | +0.28% | 300 |
|---|
| 2026.04.13 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩33,308 | ₩33,308 | ₩33,308 | ₩33,308 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,201 | ₩33,201 | ₩33,134 | ₩33,134 | -0.20% | 700 |
|---|
| 2026.04.08 | ₩33,295 | ₩33,295 | ₩33,295 | ₩33,295 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩31,423 | ₩31,423 | ₩31,195 | ₩31,195 | -0.72% | 5.2천 |
|---|
| 2026.04.06 | ₩31,463 | ₩31,704 | ₩31,463 | ₩31,704 | +0.76% | 200 |
|---|
| 2026.04.02 | ₩31,450 | ₩31,450 | ₩31,450 | ₩31,450 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,797 | ₩31,797 | ₩31,797 | ₩31,797 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,102 | ₩31,102 | ₩31,102 | ₩31,102 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩29,979 | ₩29,979 | ₩29,979 | ₩29,979 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩30,153 | ₩30,153 | ₩30,153 | ₩30,153 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩30,567 | ₩30,567 | ₩30,540 | ₩30,540 | -0.09% | 500 |
|---|
| 2026.03.25 | ₩31,289 | ₩31,289 | ₩31,289 | ₩31,289 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩30,808 | ₩30,808 | ₩30,741 | ₩30,741 | -0.22% | 100 |
|---|
| 2026.03.23 | ₩30,701 | ₩31,035 | ₩30,701 | ₩30,928 | +0.74% | 1천 |
|---|
| 2026.03.20 | ₩30,046 | ₩30,046 | ₩30,046 | ₩30,046 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,102 | ₩31,102 | ₩31,102 | ₩31,102 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,356 | ₩31,356 | ₩31,089 | ₩31,089 | -0.85% | 100 |
|---|
| 2026.03.17 | ₩31,490 | ₩31,490 | ₩31,490 | ₩31,490 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,490 | ₩31,490 | ₩31,490 | ₩31,490 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩30,901 | ₩30,901 | ₩30,901 | ₩30,901 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,329 | ₩31,329 | ₩31,329 | ₩31,329 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩32,065 | ₩32,158 | ₩32,065 | ₩32,158 | +0.29% | 900 |
|---|
| 2026.03.10 | ₩32,131 | ₩32,131 | ₩32,131 | ₩32,131 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩31,557 | ₩31,891 | ₩31,369 | ₩31,891 | +1.06% | 800 |
|---|
| 2026.03.06 | ₩31,757 | ₩31,757 | ₩31,757 | ₩31,757 | 0.00% | 900 |
|---|
| 2026.03.05 | ₩32,212 | ₩32,212 | ₩31,958 | ₩31,971 | -0.75% | 500 |
|---|
| 2026.03.04 | ₩32,974 | ₩32,974 | ₩32,974 | ₩32,974 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩32,506 | ₩32,506 | ₩32,506 | ₩32,506 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,602 | ₩33,963 | ₩33,602 | ₩33,816 | +0.64% | 900 |
|---|
| 2026.02.27 | ₩34,525 | ₩34,538 | ₩34,458 | ₩34,458 | -0.19% | 700 |
|---|
| 2026.02.26 | ₩34,485 | ₩34,645 | ₩34,485 | ₩34,645 | +0.47% | 1천 |
|---|
| 2026.02.25 | ₩34,739 | ₩34,739 | ₩34,659 | ₩34,659 | -0.23% | 100 |
|---|
| 2026.02.24 | ₩34,258 | ₩34,258 | ₩34,164 | ₩34,164 | -0.27% | 600 |
|---|
| 2026.02.23 | ₩34,204 | ₩34,204 | ₩34,110 | ₩34,110 | -0.27% | 800 |
|---|
| 2026.02.20 | ₩34,030 | ₩34,124 | ₩33,990 | ₩34,124 | +0.28% | 6.2천 |
|---|
| 2026.02.19 | ₩33,495 | ₩33,656 | ₩33,495 | ₩33,589 | +0.28% | 1.5천 |
|---|
| 2026.02.18 | ₩33,883 | ₩33,883 | ₩33,669 | ₩33,669 | -0.63% | 2.8천 |
|---|
| 2026.02.17 | ₩33,442 | ₩33,509 | ₩33,442 | ₩33,509 | +0.20% | 200 |
|---|
| 2026.02.13 | ₩33,308 | ₩33,562 | ₩33,308 | ₩33,562 | +0.76% | 300 |
|---|
| 2026.02.12 | ₩33,642 | ₩33,642 | ₩33,535 | ₩33,535 | -0.32% | 100 |
|---|