시장 데이터를 불러오는 중
전체 종목
Invesco International Dividend Achievers ETF 과거 주가
Invesco International Dividend Achievers ETF · PID · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco International Dividend Achievers ETF · PID · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩28,740 | ₩29,182 | ₩28,673 | ₩29,115 | +1.31% | 24.2만 |
| 2026.09.28–2026.10.02 | ₩28,740 | ₩28,847 | ₩28,391 | ₩28,485 | -0.89% | 31.9만 |
| 2026.09.21–2026.09.25 | ₩29,544 | ₩29,571 | ₩28,673 | ₩28,820 | -2.45% | 43.2만 |
| 2026.09.14–2026.09.18 | ₩30,188 | ₩30,349 | ₩29,571 | ₩29,625 | -1.87% | 35.4만 |
| 2026.09.08–2026.09.11 | ₩30,684 | ₩30,684 | ₩29,920 | ₩30,054 | -2.05% | 33.4만 |
| 2026.08.31–2026.09.04 | ₩30,577 | ₩30,993 | ₩30,349 | ₩30,725 | +0.48% | 33.4만 |
| 2026.08.24–2026.08.28 | ₩30,966 | ₩31,073 | ₩30,430 | ₩30,483 | -1.56% | 23.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,140 |
| ₩30,617 |
| ₩31,020 |
| +0.52% |
| 27.7만 |
| 2026.08.10–2026.08.14 | ₩30,832 | ₩30,939 | ₩30,577 | ₩30,859 | +0.09% | 29만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,194 | ₩31,315 | ₩30,818 | ₩30,926 | -0.86% | 26.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,778 | ₩31,757 | ₩30,778 | ₩31,154 | +1.22% | 27.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,765 | ₩30,832 | ₩30,363 | ₩30,725 | -0.13% | 28.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,430 | ₩30,953 | ₩30,430 | ₩30,765 | +1.10% | 21.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,148 | ₩30,550 | ₩30,041 | ₩30,336 | +0.62% | 86.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,108 | ₩30,242 | ₩29,665 | ₩30,175 | +0.22% | 27.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,679 | ₩30,067 | ₩29,437 | ₩30,067 | +1.31% | 46.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,181 | ₩31,181 | ₩30,041 | ₩30,081 | -3.53% | 24.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,792 | ₩31,140 | ₩30,456 | ₩30,966 | +0.57% | 25.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,046 | ₩31,221 | ₩30,778 | ₩30,778 | -0.86% | 20만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,248 | ₩31,315 | ₩30,845 | ₩31,006 | -0.77% | 37.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,403 | ₩31,207 | ₩30,403 | ₩31,006 | +1.99% | 22.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,765 | ₩30,805 | ₩30,282 | ₩30,295 | -1.53% | 16.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,497 | ₩30,912 | ₩30,389 | ₩30,577 | +0.26% | 23.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,430 | ₩30,778 | ₩29,933 | ₩30,604 | +0.57% | 37.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,765 | ₩30,912 | ₩30,175 | ₩30,416 | -1.13% | 173.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,269 | ₩30,979 | ₩30,255 | ₩30,832 | +1.86% | 55.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,027 | ₩30,631 | ₩29,933 | ₩30,349 | +1.07% | 74.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,370 | ₩30,322 | ₩29,169 | ₩30,094 | +2.47% | 25.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,491 | ₩29,719 | ₩29,075 | ₩29,169 | -1.09% | 45.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,215 | ₩30,631 | ₩29,491 | ₩29,491 | -2.40% | 28.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,497 | ₩30,886 | ₩30,121 | ₩30,121 | -1.23% | 24.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,489 | ₩31,744 | ₩30,523 | ₩30,765 | -2.30% | 57.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,596 | ₩31,865 | ₩31,274 | ₩31,811 | +0.68% | 29.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,476 | ₩31,677 | ₩31,194 | ₩31,637 | +0.51% | 28.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,046 | ₩31,663 | ₩30,979 | ₩31,596 | +1.77% | 28.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,349 | ₩31,006 | ₩30,349 | ₩31,006 | +2.17% | 118.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,738 | ₩30,966 | ₩30,242 | ₩30,497 | -0.79% | 44.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,108 | ₩30,711 | ₩29,893 | ₩30,684 | +1.92% | 34.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,786 | ₩30,483 | ₩29,746 | ₩30,242 | +1.53% | 41.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,558 | ₩29,853 | ₩29,357 | ₩29,786 | +0.77% | 34.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,558 | ₩29,746 | ₩29,464 | ₩29,625 | +0.23% | 56.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,397 | ₩29,692 | ₩29,236 | ₩29,638 | +0.82% | 26.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,665 | ₩29,799 | ₩29,303 | ₩29,477 | -0.63% | 40.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,518 | ₩29,679 | ₩29,249 | ₩29,571 | +0.18% | 27.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,343 | ₩29,665 | ₩29,169 | ₩29,531 | +0.64% | 28.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,941 | ₩29,437 | ₩28,713 | ₩29,410 | +1.62% | 19.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,209 | ₩29,236 | ₩28,539 | ₩28,860 | -1.19% | 27.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,981 | ₩29,424 | ₩28,928 | ₩29,182 | +0.69% | 24.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,579 | ₩28,874 | ₩28,418 | ₩28,860 | +0.99% | 26.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,968 | ₩29,115 | ₩28,472 | ₩28,592 | -1.30% | 38.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,713 | ₩28,981 | ₩28,673 | ₩28,928 | +0.75% | 16.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,364 | ₩28,700 | ₩28,203 | ₩28,632 | +0.95% | 22.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,539 | ₩28,539 | ₩28,244 | ₩28,297 | -0.85% | 4.1만 |
|---|