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 | ₩33,286 | ₩33,581 | ₩32,160 | ₩32,627 | -1.98% | 11.5만 |
| 2026.09.28–2026.10.02 | ₩33,742 | ₩33,809 | ₩32,739 | ₩33,313 | -1.27% | 6.7만 |
| 2026.09.21–2026.09.25 | ₩34,546 | ₩34,881 | ₩33,621 | ₩33,992 | -1.60% | 28.8만 |
| 2026.09.14–2026.09.18 | ₩33,929 | ₩34,506 | ₩33,836 | ₩34,099 | +0.50% | 51.7만 |
| 2026.09.08–2026.09.11 | ₩35,685 | ₩35,685 | ₩34,649 | ₩34,867 | -2.29% | 8.4만 |
| 2026.08.31–2026.09.04 | ₩35,149 | ₩35,484 | ₩34,452 | ₩35,363 | +0.61% | 36만 |
| 2026.08.24–2026.08.28 | ₩34,908 | ₩35,685 | ₩34,747 | ₩35,253 | +0.99% | 15.3만 |
| 2026.08.17–2026.08.21 | ₩35,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,738 |
| ₩34,532 |
| ₩35,121 |
| -1.19% |
| 37.1만 |
| 2026.08.10–2026.08.14 | ₩34,832 | ₩35,497 | ₩34,693 | ₩35,316 | +1.39% | 9.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,849 | ₩35,135 | ₩33,822 | ₩34,976 | +3.33% | 14만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,742 | ₩34,097 | ₩32,938 | ₩33,923 | +0.54% | 19.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,117 | ₩34,492 | ₩33,420 | ₩33,789 | -0.96% | 17.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,264 | ₩34,774 | ₩33,353 | ₩33,830 | -1.27% | 30.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,611 | ₩35,859 | ₩34,124 | ₩34,753 | -2.41% | 73.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,685 | ₩36,181 | ₩34,975 | ₩35,551 | -0.38% | 14.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,212 | ₩37,480 | ₩35,397 | ₩35,516 | -4.56% | 24.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,459 | ₩38,459 | ₩37,033 | ₩37,191 | -3.30% | 29.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,556 | ₩37,360 | ₩35,564 | ₩37,119 | +1.54% | 18만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,655 | ₩38,204 | ₩35,886 | ₩36,127 | -4.06% | 30.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,083 | ₩38,137 | ₩37,105 | ₩37,857 | -0.59% | 21.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,824 | ₩37,226 | ₩36,127 | ₩36,995 | +0.47% | 36만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,735 | ₩38,217 | ₩36,585 | ₩36,737 | -2.65% | 11.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,834 | ₩38,191 | ₩36,274 | ₩37,861 | +2.79% | 15.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,663 | ₩37,038 | ₩35,872 | ₩36,860 | +0.54% | 17.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,710 | ₩36,931 | ₩36,087 | ₩36,416 | -0.80% | 32.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,551 | ₩37,239 | ₩35,551 | ₩36,899 | +3.79% | 7.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,023 | ₩36,676 | ₩33,876 | ₩36,107 | +6.12% | 51.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,119 | ₩34,546 | ₩32,737 | ₩34,109 | +2.99% | 16.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,313 | ₩34,130 | ₩32,683 | ₩32,796 | -1.55% | 57만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,197 | ₩34,539 | ₩32,562 | ₩32,725 | -4.31% | 50.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,862 | ₩35,377 | ₩33,621 | ₩33,760 | -0.30% | 38.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,623 | ₩36,757 | ₩34,129 | ₩34,587 | -5.56% | 14.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,172 | ₩37,494 | ₩36,717 | ₩37,194 | +0.06% | 34.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,207 | ₩37,052 | ₩36,207 | ₩36,905 | +1.93% | 9.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,368 | ₩37,092 | ₩36,127 | ₩36,411 | +0.12% | 50만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,738 | ₩36,623 | ₩35,484 | ₩36,282 | +1.52% | 31.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,698 | ₩36,569 | ₩35,564 | ₩35,658 | -0.11% | 10.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,452 | ₩35,551 | ₩34,276 | ₩35,457 | +2.92% | 11.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,519 | ₩35,028 | ₩34,465 | ₩34,607 | +0.26% | 34.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,862 | ₩34,626 | ₩33,862 | ₩34,506 | +1.90% | 44.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,259 | ₩33,876 | ₩33,018 | ₩33,762 | +1.51% | 7.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,152 | ₩33,487 | ₩32,991 | ₩33,460 | +0.93% | 5.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,830 | ₩33,139 | ₩32,241 | ₩32,951 | +0.37% | 8.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,536 | ₩33,058 | ₩32,294 | ₩32,623 | +0.27% | 5.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,294 | ₩33,139 | ₩32,294 | ₩32,710 | +1.29% | 8만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,691 | ₩32,576 | ₩31,437 | ₩32,467 | +2.45% | 5.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,254 | ₩32,605 | ₩31,070 | ₩31,390 | -2.68% | 5.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,844 | ₩33,567 | ₩32,388 | ₩32,663 | -0.55% | 10.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,832 | ₩32,978 | ₩32,107 | ₩32,486 | -1.05% | 25.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,924 | ₩33,474 | ₩32,549 | ₩32,707 | -0.66% | 6.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,558 | ₩33,018 | ₩32,288 | ₩32,853 | +0.91% | 6.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,723 | ₩32,884 | ₩32,281 | ₩32,455 | -0.82% | 6.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,603 | ₩32,743 | ₩32,233 | ₩32,234 | -1.13% | 2.3만 |
|---|