시장 데이터를 불러오는 중
전체 종목
First Trust Dorsey Wright International Focus 5 ETF 과거 주가
First Trust Dorsey Wright International Focus 5 ETF · IFV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Dorsey Wright International Focus 5 ETF · IFV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,308 | ₩33,603 | ₩32,182 | ₩32,648 | -1.98% | 11.5만 |
| 2026.09.28–2026.10.02 | ₩33,764 | ₩33,831 | ₩32,761 | ₩33,335 | -1.27% | 6.7만 |
| 2026.09.21–2026.09.25 | ₩34,568 | ₩34,904 | ₩33,643 | ₩34,015 | -1.60% | 28.8만 |
| 2026.09.14–2026.09.18 | ₩33,952 | ₩34,528 | ₩33,858 | ₩34,122 | +0.50% | 51.7만 |
| 2026.09.08–2026.09.11 | ₩35,708 | ₩35,708 | ₩34,672 | ₩34,890 | -2.29% | 8.4만 |
| 2026.08.31–2026.09.04 | ₩35,172 | ₩35,507 | ₩34,475 | ₩35,386 | +0.61% | 36만 |
| 2026.08.24–2026.08.28 | ₩34,930 | ₩35,708 | ₩34,770 | ₩35,276 | +0.99% | 15.3만 |
| 2026.08.17–2026.08.21 | ₩35,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,762 |
| ₩34,555 |
| ₩35,144 |
| -1.19% |
| 37.1만 |
| 2026.08.10–2026.08.14 | ₩34,855 | ₩35,520 | ₩34,716 | ₩35,339 | +1.39% | 9.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,871 | ₩35,158 | ₩33,844 | ₩34,999 | +3.33% | 14만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,764 | ₩34,119 | ₩32,959 | ₩33,945 | +0.54% | 19.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,139 | ₩34,515 | ₩33,442 | ₩33,811 | -0.96% | 17.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,287 | ₩34,796 | ₩33,375 | ₩33,852 | -1.27% | 30.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,634 | ₩35,882 | ₩34,146 | ₩34,776 | -2.41% | 73.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,708 | ₩36,204 | ₩34,997 | ₩35,574 | -0.38% | 14.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,237 | ₩37,505 | ₩35,420 | ₩35,539 | -4.56% | 24.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,484 | ₩38,484 | ₩37,057 | ₩37,215 | -3.30% | 29.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,580 | ₩37,384 | ₩35,587 | ₩37,143 | +1.54% | 18만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,679 | ₩38,229 | ₩35,909 | ₩36,151 | -4.06% | 30.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,108 | ₩38,162 | ₩37,130 | ₩37,882 | -0.59% | 21.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,848 | ₩37,250 | ₩36,151 | ₩37,020 | +0.47% | 36만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,760 | ₩38,242 | ₩36,609 | ₩36,761 | -2.65% | 11.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,859 | ₩38,216 | ₩36,298 | ₩37,886 | +2.79% | 15.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,687 | ₩37,062 | ₩35,896 | ₩36,884 | +0.54% | 17.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,734 | ₩36,955 | ₩36,110 | ₩36,440 | -0.80% | 32.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,574 | ₩37,264 | ₩35,574 | ₩36,923 | +3.79% | 7.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,045 | ₩36,700 | ₩33,898 | ₩36,131 | +6.12% | 51.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,140 | ₩34,568 | ₩32,758 | ₩34,131 | +2.99% | 16.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,335 | ₩34,153 | ₩32,705 | ₩32,817 | -1.55% | 57만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,220 | ₩34,562 | ₩32,584 | ₩32,746 | -4.31% | 50.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,885 | ₩35,400 | ₩33,643 | ₩33,783 | -0.30% | 38.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,647 | ₩36,781 | ₩34,151 | ₩34,610 | -5.56% | 14.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,197 | ₩37,518 | ₩36,741 | ₩37,218 | +0.06% | 34.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,231 | ₩37,076 | ₩36,231 | ₩36,930 | +1.93% | 9.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,392 | ₩37,116 | ₩36,151 | ₩36,435 | +0.12% | 50만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,762 | ₩36,647 | ₩35,507 | ₩36,306 | +1.52% | 31.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,722 | ₩36,593 | ₩35,587 | ₩35,681 | -0.11% | 10.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,475 | ₩35,574 | ₩34,299 | ₩35,480 | +2.92% | 11.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,542 | ₩35,051 | ₩34,488 | ₩34,630 | +0.26% | 34.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,885 | ₩34,649 | ₩33,885 | ₩34,528 | +1.90% | 44.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,281 | ₩33,898 | ₩33,040 | ₩33,784 | +1.51% | 7.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,174 | ₩33,509 | ₩33,013 | ₩33,482 | +0.93% | 5.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,852 | ₩33,160 | ₩32,262 | ₩32,973 | +0.37% | 8.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,557 | ₩33,080 | ₩32,316 | ₩32,644 | +0.27% | 5.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,316 | ₩33,160 | ₩32,316 | ₩32,731 | +1.29% | 8만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,712 | ₩32,597 | ₩31,458 | ₩32,489 | +2.45% | 5.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,275 | ₩32,627 | ₩31,090 | ₩31,411 | -2.68% | 5.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,865 | ₩33,590 | ₩32,410 | ₩32,684 | -0.55% | 10.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,853 | ₩33,000 | ₩32,128 | ₩32,507 | -1.05% | 25.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,946 | ₩33,496 | ₩32,570 | ₩32,729 | -0.66% | 6.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,580 | ₩33,040 | ₩32,309 | ₩32,875 | +0.91% | 6.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,745 | ₩32,906 | ₩32,302 | ₩32,477 | -0.82% | 6.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,624 | ₩32,765 | ₩32,254 | ₩32,255 | -1.13% | 2.3만 |
|---|