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 | ₩55,740 | ₩56,571 | ₩55,592 | ₩56,370 | +1.13% | 47.3만 |
| 2026.09.28–2026.10.02 | ₩57,455 | ₩57,495 | ₩55,512 | ₩55,686 | -3.08% | 12.1만 |
| 2026.09.21–2026.09.25 | ₩58,554 | ₩58,675 | ₩57,107 | ₩57,482 | -1.83% | 26.8만 |
| 2026.09.14–2026.09.18 | ₩59,533 | ₩59,814 | ₩57,911 | ₩58,058 | -2.48% | 12.1만 |
| 2026.09.08–2026.09.11 | ₩59,801 | ₩59,827 | ₩59,117 | ₩59,425 | -0.63% | 7.8만 |
| 2026.08.31–2026.09.04 | ₩59,519 | ₩60,002 | ₩59,117 | ₩59,573 | +0.09% | 13.9만 |
| 2026.08.24–2026.08.28 | ₩60,109 | ₩60,390 | ₩59,077 | ₩59,372 | -1.23% | 27.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,390 |
| ₩59,157 |
| ₩60,109 |
| +1.13% |
| 17.5만 |
| 2026.08.10–2026.08.14 | ₩59,144 | ₩59,559 | ₩58,688 | ₩59,425 | +0.48% | 14.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,474 | ₩59,345 | ₩58,192 | ₩59,238 | +1.31% | 15.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,187 | ₩59,090 | ₩56,839 | ₩58,568 | +2.41% | 30.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,557 | ₩57,254 | ₩56,195 | ₩56,678 | +0.21% | 8.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,249 | ₩56,839 | ₩56,088 | ₩56,624 | +0.67% | 10.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,061 | ₩56,329 | ₩55,230 | ₩55,901 | -0.29% | 19.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,432 | ₩56,155 | ₩54,694 | ₩55,592 | +0.29% | 13.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,633 | ₩55,887 | ₩54,895 | ₩54,976 | -1.18% | 19.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,184 | ₩59,251 | ₩55,566 | ₩55,793 | -5.73% | 7.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,045 | ₩59,466 | ₩57,603 | ₩59,265 | +2.10% | 10.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,434 | ₩59,238 | ₩57,469 | ₩57,469 | -1.65% | 11.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,943 | ₩58,996 | ₩58,300 | ₩58,434 | -0.86% | 16.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩58,018 | ₩58,621 | ₩57,710 | ₩58,541 | +0.90% | 11만 |
|---|
| 2026.05.11–2026.05.15 | ₩57,965 | ₩58,648 | ₩57,361 | ₩57,375 | -1.02% | 8.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,040 | ₩58,447 | ₩56,664 | ₩57,562 | +0.92% | 13만 |
|---|
| 2026.04.27–2026.05.01 | ₩57,147 | ₩58,018 | ₩56,410 | ₩57,348 | +0.35% | 11.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,166 | ₩58,407 | ₩56,437 | ₩57,187 | -1.68% | 17.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,509 | ₩58,661 | ₩57,335 | ₩58,112 | +1.05% | 14.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,490 | ₩58,152 | ₩56,155 | ₩57,857 | +2.42% | 30.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,775 | ₩56,504 | ₩54,467 | ₩56,437 | +3.03% | 15만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,957 | ₩55,230 | ₩53,890 | ₩54,279 | +0.60% | 13.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩54,842 | ₩55,887 | ₩53,220 | ₩53,394 | -2.64% | 18.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,837 | ₩55,499 | ₩53,247 | ₩54,091 | +0.47% | 17.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,396 | ₩57,026 | ₩53,850 | ₩54,668 | -3.07% | 20.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩56,732 | ₩57,549 | ₩56,329 | ₩57,348 | +1.09% | 20.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩55,887 | ₩56,745 | ₩55,499 | ₩56,745 | +1.53% | 19만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,941 | ₩56,986 | ₩55,659 | ₩55,927 | -0.02% | 22.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,279 | ₩56,035 | ₩54,239 | ₩55,579 | +2.40% | 31.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,609 | ₩54,882 | ₩53,609 | ₩53,944 | +0.63% | 20.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,813 | ₩53,368 | ₩51,464 | ₩53,368 | +3.00% | 14.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,389 | ₩52,671 | ₩52,001 | ₩52,121 | -0.51% | 18.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,001 | ₩52,523 | ₩51,840 | ₩52,282 | +0.54% | 14.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,679 | ₩52,309 | ₩51,384 | ₩52,309 | +1.22% | 7.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,250 | ₩51,773 | ₩51,089 | ₩51,759 | +0.99% | 13.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,094 | ₩52,228 | ₩50,995 | ₩51,330 | -1.47% | 14.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩51,210 | ₩52,269 | ₩50,808 | ₩51,732 | +1.02% | 12.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,674 | ₩51,344 | ₩50,486 | ₩51,036 | +0.71% | 12만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,441 | ₩50,593 | ₩49,280 | ₩50,593 | +2.33% | 10.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,406 | ₩50,607 | ₩48,127 | ₩49,494 | -1.81% | 13.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,111 | ₩51,277 | ₩49,843 | ₩50,714 | +1.20% | 11.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,307 | ₩49,896 | ₩48,449 | ₩49,749 | +0.90% | 11만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,709 | ₩50,339 | ₩49,065 | ₩49,334 | -0.75% | 23.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,717 | ₩49,602 | ₩48,436 | ₩49,575 | +1.76% | 18만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,404 | ₩48,797 | ₩47,243 | ₩48,757 | +2.86% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,739 | ₩47,886 | ₩47,082 | ₩47,136 | -1.26% | 1.1만 |
|---|