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 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 100 |
| 2026.10.08 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 100 |
| 2026.10.07 | ₩34,136 | ₩34,136 | ₩34,136 | ₩34,136 | 0.00% | 100 |
| 2026.10.06 | ₩34,643 | ₩34,643 | ₩34,643 | ₩34,643 | 0.00% | 100 |
| 2026.10.05 | ₩34,803 | ₩34,817 | ₩34,723 | ₩34,723 | -0.23% | 1.4천 |
| 2026.10.02 | ₩34,656 | ₩34,656 | ₩34,656 | ₩34,656 | 0.00% | 600 |
| 2026.10.01 | ₩34,376 | ₩34,376 | ₩34,283 | ₩34,283 | -0.27% | 2.3천 |
| 2026.09.30 | ₩34,750 | ₩34,750 | ₩34,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,670 |
| -0.23% |
| 1.1천 |
| 2026.09.29 | ₩34,977 | ₩34,977 | ₩34,777 | ₩34,830 | -0.42% | 1천 |
|---|
| 2026.09.28 | ₩35,124 | ₩35,124 | ₩35,124 | ₩35,124 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,364 | ₩35,364 | ₩35,297 | ₩35,297 | -0.19% | 3.5천 |
|---|
| 2026.09.24 | ₩34,870 | ₩34,870 | ₩34,870 | ₩34,870 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,417 | ₩35,417 | ₩35,230 | ₩35,230 | -0.53% | 4.6천 |
|---|
| 2026.09.22 | ₩35,724 | ₩35,964 | ₩35,724 | ₩35,964 | +0.67% | 4천 |
|---|
| 2026.09.21 | ₩35,844 | ₩35,844 | ₩35,844 | ₩35,844 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,310 | ₩35,430 | ₩35,284 | ₩35,404 | +0.26% | 1.7천 |
|---|
| 2026.09.17 | ₩35,844 | ₩35,844 | ₩35,804 | ₩35,804 | -0.11% | 500 |
|---|
| 2026.09.16 | ₩35,364 | ₩35,364 | ₩35,364 | ₩35,364 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,457 | ₩35,484 | ₩35,457 | ₩35,484 | +0.08% | 1.3천 |
|---|
| 2026.09.14 | ₩35,898 | ₩35,898 | ₩35,791 | ₩35,791 | -0.30% | 1.1천 |
|---|
| 2026.09.11 | ₩36,084 | ₩36,084 | ₩36,084 | ₩36,084 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩35,430 | ₩35,430 | ₩35,430 | ₩35,430 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,884 | ₩35,884 | ₩35,831 | ₩35,831 | -0.15% | 1천 |
|---|
| 2026.09.08 | ₩36,191 | ₩36,191 | ₩36,191 | ₩36,191 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,511 | ₩36,511 | ₩36,511 | ₩36,511 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,418 | ₩36,418 | ₩36,418 | ₩36,418 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩35,911 | ₩35,911 | ₩35,911 | ₩35,911 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,031 | ₩36,031 | ₩35,671 | ₩35,671 | -1.00% | 7.4천 |
|---|
| 2026.08.31 | ₩36,084 | ₩36,098 | ₩36,084 | ₩36,098 | +0.04% | 1.4천 |
|---|
| 2026.08.28 | ₩36,231 | ₩36,231 | ₩36,231 | ₩36,231 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,325 | ₩36,338 | ₩36,325 | ₩36,338 | +0.04% | 700 |
|---|
| 2026.08.26 | ₩36,405 | ₩36,431 | ₩36,378 | ₩36,378 | -0.07% | 6천 |
|---|
| 2026.08.25 | ₩36,525 | ₩36,525 | ₩36,525 | ₩36,525 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,084 | ₩36,138 | ₩36,084 | ₩36,138 | +0.15% | 700 |
|---|
| 2026.08.21 | ₩36,084 | ₩36,084 | ₩36,084 | ₩36,084 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,857 | ₩35,857 | ₩35,857 | ₩35,857 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,138 | ₩36,138 | ₩35,978 | ₩36,031 | -0.30% | 3천 |
|---|
| 2026.08.18 | ₩36,031 | ₩36,031 | ₩36,031 | ₩36,031 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,645 | ₩36,645 | ₩36,645 | ₩36,645 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩36,645 | ₩36,645 | ₩36,645 | ₩36,645 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,578 | ₩36,578 | ₩36,578 | ₩36,578 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,525 | ₩36,525 | ₩36,525 | ₩36,525 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,258 | ₩36,258 | ₩36,258 | ₩36,258 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,271 | ₩36,271 | ₩36,231 | ₩36,231 | -0.11% | 400 |
|---|
| 2026.08.07 | ₩36,498 | ₩36,498 | ₩36,498 | ₩36,498 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,124 | ₩36,124 | ₩36,124 | ₩36,124 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,151 | ₩36,151 | ₩36,151 | ₩36,151 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,724 | ₩36,004 | ₩35,724 | ₩35,938 | +0.60% | 1.7천 |
|---|
| 2026.08.03 | ₩35,337 | ₩35,337 | ₩35,337 | ₩35,337 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,083 | ₩35,083 | ₩35,083 | ₩35,083 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,390 | ₩35,430 | ₩35,390 | ₩35,430 | +0.11% | 600 |
|---|
| 2026.07.29 | ₩34,296 | ₩34,296 | ₩34,296 | ₩34,296 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,643 | ₩34,643 | ₩34,643 | ₩34,643 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,670 | ₩34,790 | ₩34,670 | ₩34,790 | +0.35% | 600 |
|---|
| 2026.07.24 | ₩34,563 | ₩34,563 | ₩34,563 | ₩34,563 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,163 | ₩34,296 | ₩34,163 | ₩34,296 | +0.39% | 400 |
|---|
| 2026.07.22 | ₩34,763 | ₩34,763 | ₩34,696 | ₩34,696 | -0.19% | 200 |
|---|
| 2026.07.21 | ₩34,696 | ₩34,696 | ₩34,696 | ₩34,696 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,096 | ₩34,096 | ₩34,096 | ₩34,096 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩34,296 | ₩34,296 | ₩34,296 | ₩34,296 | 0.00% | 800 |
|---|
| 2026.07.16 | ₩34,603 | ₩34,603 | ₩34,603 | ₩34,603 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,817 | ₩34,817 | ₩34,777 | ₩34,777 | -0.11% | 400 |
|---|
| 2026.07.14 | ₩34,563 | ₩34,563 | ₩34,550 | ₩34,550 | -0.04% | 500 |
|---|
| 2026.07.13 | ₩34,363 | ₩34,363 | ₩34,363 | ₩34,363 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,843 | ₩34,843 | ₩34,830 | ₩34,830 | -0.04% | 600 |
|---|
| 2026.07.09 | ₩34,683 | ₩34,683 | ₩34,630 | ₩34,630 | -0.15% | 400 |
|---|
| 2026.07.08 | ₩34,550 | ₩34,550 | ₩34,550 | ₩34,550 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,843 | ₩34,843 | ₩34,843 | ₩34,843 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,324 | ₩35,377 | ₩35,324 | ₩35,377 | +0.15% | 400 |
|---|
| 2026.07.02 | ₩34,656 | ₩34,696 | ₩34,656 | ₩34,696 | +0.12% | 500 |
|---|
| 2026.07.01 | ₩34,309 | ₩34,309 | ₩34,309 | ₩34,309 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩34,363 | ₩34,363 | ₩34,363 | ₩34,363 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,083 | ₩34,269 | ₩34,083 | ₩34,269 | +0.55% | 500 |
|---|
| 2026.06.26 | ₩34,056 | ₩34,056 | ₩34,056 | ₩34,056 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,216 | ₩34,216 | ₩34,163 | ₩34,163 | -0.16% | 400 |
|---|
| 2026.06.24 | ₩34,309 | ₩34,309 | ₩34,309 | ₩34,309 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,376 | ₩34,376 | ₩34,376 | ₩34,376 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,457 | ₩35,457 | ₩35,364 | ₩35,364 | -0.26% | 300 |
|---|
| 2026.06.18 | ₩35,324 | ₩35,324 | ₩35,324 | ₩35,324 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩34,937 | ₩34,937 | ₩34,937 | ₩34,937 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩34,937 | ₩34,937 | ₩34,937 | ₩34,937 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩34,803 | ₩34,870 | ₩34,803 | ₩34,830 | +0.08% | 500 |
|---|
| 2026.06.12 | ₩34,083 | ₩34,203 | ₩34,083 | ₩34,203 | +0.35% | 100 |
|---|
| 2026.06.11 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,922 | ₩32,922 | ₩32,788 | ₩32,788 | -0.41% | 200 |
|---|
| 2026.06.09 | ₩33,255 | ₩33,255 | ₩33,255 | ₩33,255 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,362 | ₩33,362 | ₩33,362 | ₩33,362 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,722 | ₩33,722 | ₩33,028 | ₩33,028 | -2.06% | 300 |
|---|
| 2026.06.04 | ₩34,216 | ₩34,216 | ₩34,216 | ₩34,216 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩34,056 | ₩34,056 | ₩34,056 | ₩34,056 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,243 | ₩34,243 | ₩34,243 | ₩34,243 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,096 | ₩34,096 | ₩34,096 | ₩34,096 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,376 | ₩34,376 | ₩34,376 | ₩34,376 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩34,269 | ₩34,269 | ₩34,269 | ₩34,269 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,243 | ₩34,243 | ₩34,243 | ₩34,243 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,456 | ₩34,510 | ₩34,456 | ₩34,483 | +0.08% | 800 |
|---|
| 2026.05.22 | ₩33,669 | ₩33,669 | ₩33,669 | ₩33,669 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,549 | ₩33,562 | ₩33,549 | ₩33,562 | +0.04% | 1.2천 |
|---|
| 2026.05.19 | ₩32,962 | ₩33,055 | ₩32,962 | ₩33,055 | +0.28% | 100 |
|---|
| 2026.05.18 | ₩33,535 | ₩33,535 | ₩33,535 | ₩33,535 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,323 | ₩34,323 | ₩34,243 | ₩34,243 | -0.23% | 600 |
|---|
| 2026.05.13 | ₩34,670 | ₩34,670 | ₩34,670 | ₩34,670 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,283 | ₩34,283 | ₩34,283 | ₩34,283 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,576 | ₩34,576 | ₩34,576 | ₩34,576 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,443 | ₩34,510 | ₩34,350 | ₩34,510 | +0.19% | 300 |
|---|
| 2026.05.07 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,390 | ₩34,390 | ₩34,390 | ₩34,390 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,375 | ₩33,375 | ₩33,375 | ₩33,375 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,122 | ₩33,122 | ₩32,882 | ₩32,882 | -0.73% | 500 |
|---|
| 2026.05.01 | ₩33,309 | ₩33,309 | ₩33,309 | ₩33,309 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,269 | ₩33,362 | ₩33,229 | ₩33,362 | +0.28% | 3.6천 |
|---|
| 2026.04.29 | ₩32,641 | ₩32,641 | ₩32,641 | ₩32,641 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩32,935 | ₩32,935 | ₩32,935 | ₩32,935 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,002 | ₩33,002 | ₩33,002 | ₩33,002 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩32,988 | ₩32,988 | ₩32,988 | ₩32,988 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,122 | ₩33,122 | ₩32,828 | ₩32,828 | -0.89% | 300 |
|---|
| 2026.04.22 | ₩33,282 | ₩33,282 | ₩33,282 | ₩33,282 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,402 | ₩33,402 | ₩33,028 | ₩33,028 | -1.12% | 500 |
|---|
| 2026.04.20 | ₩33,722 | ₩33,722 | ₩33,722 | ₩33,722 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩33,989 | ₩33,989 | ₩33,989 | ₩33,989 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,602 | ₩33,602 | ₩33,535 | ₩33,535 | -0.20% | 400 |
|---|
| 2026.04.14 | ₩33,736 | ₩33,829 | ₩33,669 | ₩33,829 | +0.28% | 300 |
|---|
| 2026.04.13 | ₩33,322 | ₩33,322 | ₩33,322 | ₩33,322 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩33,242 | ₩33,242 | ₩33,242 | ₩33,242 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,135 | ₩33,135 | ₩33,068 | ₩33,068 | -0.20% | 700 |
|---|
| 2026.04.08 | ₩33,229 | ₩33,229 | ₩33,229 | ₩33,229 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩31,360 | ₩31,360 | ₩31,133 | ₩31,133 | -0.72% | 5.2천 |
|---|
| 2026.04.06 | ₩31,400 | ₩31,641 | ₩31,400 | ₩31,641 | +0.76% | 200 |
|---|
| 2026.04.02 | ₩31,387 | ₩31,387 | ₩31,387 | ₩31,387 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,734 | ₩31,734 | ₩31,734 | ₩31,734 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,040 | ₩31,040 | ₩31,040 | ₩31,040 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩29,919 | ₩29,919 | ₩29,919 | ₩29,919 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩30,093 | ₩30,093 | ₩30,093 | ₩30,093 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩30,506 | ₩30,506 | ₩30,480 | ₩30,480 | -0.09% | 500 |
|---|
| 2026.03.25 | ₩31,227 | ₩31,227 | ₩31,227 | ₩31,227 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩30,746 | ₩30,746 | ₩30,680 | ₩30,680 | -0.22% | 100 |
|---|
| 2026.03.23 | ₩30,640 | ₩30,973 | ₩30,640 | ₩30,867 | +0.74% | 1천 |
|---|
| 2026.03.20 | ₩29,986 | ₩29,986 | ₩29,986 | ₩29,986 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,040 | ₩31,040 | ₩31,040 | ₩31,040 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,294 | ₩31,294 | ₩31,027 | ₩31,027 | -0.85% | 100 |
|---|
| 2026.03.17 | ₩31,427 | ₩31,427 | ₩31,427 | ₩31,427 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,427 | ₩31,427 | ₩31,427 | ₩31,427 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩30,840 | ₩30,840 | ₩30,840 | ₩30,840 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,267 | ₩31,267 | ₩31,267 | ₩31,267 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩32,001 | ₩32,094 | ₩32,001 | ₩32,094 | +0.29% | 900 |
|---|
| 2026.03.10 | ₩32,068 | ₩32,068 | ₩32,068 | ₩32,068 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩31,494 | ₩31,827 | ₩31,307 | ₩31,827 | +1.06% | 800 |
|---|
| 2026.03.06 | ₩31,694 | ₩31,694 | ₩31,694 | ₩31,694 | 0.00% | 900 |
|---|
| 2026.03.05 | ₩32,148 | ₩32,148 | ₩31,894 | ₩31,907 | -0.75% | 500 |
|---|
| 2026.03.04 | ₩32,908 | ₩32,908 | ₩32,908 | ₩32,908 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩32,441 | ₩32,441 | ₩32,441 | ₩32,441 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,535 | ₩33,896 | ₩33,535 | ₩33,749 | +0.64% | 900 |
|---|
| 2026.02.27 | ₩34,456 | ₩34,470 | ₩34,390 | ₩34,390 | -0.19% | 700 |
|---|
| 2026.02.26 | ₩34,416 | ₩34,576 | ₩34,416 | ₩34,576 | +0.47% | 1천 |
|---|
| 2026.02.25 | ₩34,670 | ₩34,670 | ₩34,590 | ₩34,590 | -0.23% | 100 |
|---|
| 2026.02.24 | ₩34,189 | ₩34,189 | ₩34,096 | ₩34,096 | -0.27% | 600 |
|---|
| 2026.02.23 | ₩34,136 | ₩34,136 | ₩34,043 | ₩34,043 | -0.27% | 800 |
|---|
| 2026.02.20 | ₩33,963 | ₩34,056 | ₩33,922 | ₩34,056 | +0.28% | 6.2천 |
|---|
| 2026.02.19 | ₩33,429 | ₩33,589 | ₩33,429 | ₩33,522 | +0.28% | 1.5천 |
|---|
| 2026.02.18 | ₩33,816 | ₩33,816 | ₩33,602 | ₩33,602 | -0.63% | 2.8천 |
|---|
| 2026.02.17 | ₩33,375 | ₩33,442 | ₩33,375 | ₩33,442 | +0.20% | 200 |
|---|
| 2026.02.13 | ₩33,242 | ₩33,495 | ₩33,242 | ₩33,495 | +0.76% | 300 |
|---|
| 2026.02.12 | ₩33,576 | ₩33,576 | ₩33,469 | ₩33,469 | -0.32% | 100 |
|---|