First Trust SMID Cap Rising Dividend Achievers ETF (SDVY) 일별 시세 - 4페이지 - 주달

본문 바로가기

로그인 회원가입

일별 시세최근 126 거래일 · 달러

날짜	종가	전일비	등락률	시가	고가	저가	거래량
2026-07-20	43.07	-0.3200	-0.74%	43.41	43.55	43.04	976,130
2026-07-17	43.39	-0.3200	-0.73%	43.39	43.82	43.24	775,995
2026-07-16	43.71	+0.6700	+1.56%	42.92	43.71	42.92	1,027,522
2026-07-15	43.04	+0.1200	+0.28%	43.04	43.25	42.87	847,128
2026-07-14	42.92	+0.0600	+0.14%	43.06	43.19	42.83	875,392
2026-07-13	42.86	-0.1300	-0.30%	43.00	43.27	42.80	830,338
2026-07-10	42.99	+0.1900	+0.44%	42.91	43.11	42.77	912,275
2026-07-09	42.80	+0.4300	+1.01%	42.47	42.96	42.46	694,790
2026-07-08	42.37	-0.6700	-1.56%	42.84	42.85	42.24	1,036,021
2026-07-07	43.04	-0.3400	-0.78%	43.53	43.61	42.97	677,067
2026-07-06	43.38	+0.2200	+0.51%	43.13	43.41	43.13	581,317
2026-07-02	43.16	-0.0100	-0.02%	43.33	43.49	42.86	1,054,703
2026-07-01	43.17	+0.0300	+0.07%	43.05	43.63	43.02	1,260,909
2026-06-30	43.14	+0.2000	+0.47%	43.01	43.24	42.78	939,893
2026-06-29	42.94	-0.1400	-0.32%	43.19	43.19	42.77	939,095
2026-06-26	43.08	+0.0600	+0.14%	42.95	43.15	42.82	982,384
2026-06-25	43.02	+0.3200	+0.75%	42.92	43.44	42.85	1,482,192
2026-06-24	42.70	+0.4600	+1.09%	42.30	43.01	42.27	1,366,952
2026-06-23	42.24	-0.1100	-0.26%	41.83	42.51	41.83	1,132,213
2026-06-22	42.35	+0.1300	+0.31%	42.24	42.47	42.16	1,020,130