시장 데이터를 불러오는 중
전체 종목
ALPS International Sector Dividend Dogs ETF 과거 주가
ALPS International Sector Dividend Dogs ETF · IDOG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ALPS International Sector Dividend Dogs ETF · IDOG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩55,796 | ₩56,628 | ₩55,649 | ₩56,427 | +1.13% | 47.3만 |
| 2026.09.28–2026.10.02 | ₩57,514 | ₩57,554 | ₩55,568 | ₩55,743 | -3.08% | 12.1만 |
| 2026.09.21–2026.09.25 | ₩58,614 | ₩58,734 | ₩57,165 | ₩57,540 | -1.83% | 26.8만 |
| 2026.09.14–2026.09.18 | ₩59,593 | ₩59,875 | ₩57,970 | ₩58,117 | -2.48% | 12.1만 |
| 2026.09.08–2026.09.11 | ₩59,861 | ₩59,888 | ₩59,177 | ₩59,486 | -0.63% | 7.8만 |
| 2026.08.31–2026.09.04 | ₩59,580 | ₩60,063 | ₩59,177 | ₩59,633 | +0.09% | 13.9만 |
| 2026.08.24–2026.08.28 | ₩60,170 | ₩60,452 | ₩59,137 | ₩59,432 | -1.23% | 27.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,452 |
| ₩59,217 |
| ₩60,170 |
| +1.13% |
| 17.5만 |
| 2026.08.10–2026.08.14 | ₩59,204 | ₩59,620 | ₩58,748 | ₩59,486 | +0.48% | 14.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,533 | ₩59,405 | ₩58,251 | ₩59,298 | +1.31% | 15.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,245 | ₩59,150 | ₩56,896 | ₩58,627 | +2.41% | 30.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,615 | ₩57,312 | ₩56,252 | ₩56,735 | +0.21% | 8.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,306 | ₩56,896 | ₩56,145 | ₩56,682 | +0.67% | 10.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,118 | ₩56,387 | ₩55,287 | ₩55,957 | -0.29% | 19.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,488 | ₩56,212 | ₩54,750 | ₩55,649 | +0.29% | 13.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,689 | ₩55,944 | ₩54,951 | ₩55,032 | -1.18% | 19.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,244 | ₩59,311 | ₩55,622 | ₩55,850 | -5.73% | 7.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,104 | ₩59,526 | ₩57,661 | ₩59,325 | +2.10% | 10.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,493 | ₩59,298 | ₩57,527 | ₩57,527 | -1.65% | 11.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩59,003 | ₩59,056 | ₩58,359 | ₩58,493 | -0.86% | 16.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩58,077 | ₩58,681 | ₩57,768 | ₩58,600 | +0.90% | 11만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,023 | ₩58,708 | ₩57,420 | ₩57,433 | -1.02% | 8.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,098 | ₩58,506 | ₩56,722 | ₩57,621 | +0.92% | 13만 |
|---|
| 2026.04.27–2026.05.01 | ₩57,205 | ₩58,077 | ₩56,467 | ₩57,406 | +0.35% | 11.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,225 | ₩58,466 | ₩56,494 | ₩57,245 | -1.68% | 17.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,567 | ₩58,721 | ₩57,393 | ₩58,171 | +1.05% | 14.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,548 | ₩58,211 | ₩56,212 | ₩57,916 | +2.42% | 30.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,830 | ₩56,561 | ₩54,522 | ₩56,494 | +3.03% | 15만 |
|---|
| 2026.03.23–2026.03.27 | ₩54,012 | ₩55,287 | ₩53,945 | ₩54,334 | +0.60% | 13.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩54,897 | ₩55,944 | ₩53,274 | ₩53,449 | -2.64% | 18.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,891 | ₩55,555 | ₩53,301 | ₩54,146 | +0.47% | 17.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,454 | ₩57,084 | ₩53,905 | ₩54,723 | -3.07% | 20.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩56,789 | ₩57,607 | ₩56,387 | ₩57,406 | +1.09% | 20.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩55,944 | ₩56,802 | ₩55,555 | ₩56,802 | +1.53% | 19만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,998 | ₩57,044 | ₩55,716 | ₩55,984 | -0.02% | 22.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,334 | ₩56,091 | ₩54,294 | ₩55,635 | +2.40% | 31.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,663 | ₩54,938 | ₩53,663 | ₩53,999 | +0.63% | 20.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,865 | ₩53,422 | ₩51,517 | ₩53,422 | +3.00% | 14.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,442 | ₩52,724 | ₩52,053 | ₩52,174 | -0.51% | 18.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,053 | ₩52,577 | ₩51,892 | ₩52,335 | +0.54% | 14.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,731 | ₩52,362 | ₩51,436 | ₩52,362 | +1.22% | 7.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,302 | ₩51,825 | ₩51,141 | ₩51,812 | +0.99% | 13.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,147 | ₩52,281 | ₩51,047 | ₩51,383 | -1.47% | 14.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩51,262 | ₩52,322 | ₩50,859 | ₩51,785 | +1.02% | 12.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,725 | ₩51,396 | ₩50,537 | ₩51,087 | +0.71% | 12만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,491 | ₩50,645 | ₩49,330 | ₩50,645 | +2.33% | 10.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,457 | ₩50,658 | ₩48,176 | ₩49,545 | -1.81% | 13.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,162 | ₩51,329 | ₩49,893 | ₩50,765 | +1.20% | 11.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,357 | ₩49,947 | ₩48,498 | ₩49,799 | +0.90% | 11만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,759 | ₩50,390 | ₩49,115 | ₩49,384 | -0.75% | 23.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,766 | ₩49,652 | ₩48,485 | ₩49,625 | +1.76% | 18만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,452 | ₩48,847 | ₩47,291 | ₩48,807 | +2.86% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,787 | ₩47,935 | ₩47,130 | ₩47,183 | -1.26% | 1.1만 |
|---|