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 | ₩55,768 | ₩56,599 | ₩55,621 | ₩56,398 | +1.13% | 47.3만 |
| 2026.09.28–2026.10.02 | ₩57,484 | ₩57,525 | ₩55,540 | ₩55,714 | -3.08% | 12.1만 |
| 2026.09.21–2026.09.25 | ₩58,584 | ₩58,705 | ₩57,136 | ₩57,511 | -1.83% | 26.8만 |
| 2026.09.14–2026.09.18 | ₩59,563 | ₩59,844 | ₩57,940 | ₩58,088 | -2.48% | 12.1만 |
| 2026.09.08–2026.09.11 | ₩59,831 | ₩59,858 | ₩59,147 | ₩59,456 | -0.63% | 7.8만 |
| 2026.08.31–2026.09.04 | ₩59,549 | ₩60,032 | ₩59,147 | ₩59,603 | +0.09% | 13.9만 |
| 2026.08.24–2026.08.28 | ₩60,139 | ₩60,421 | ₩59,107 | ₩59,402 | -1.23% | 27.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,421 |
| ₩59,187 |
| ₩60,139 |
| +1.13% |
| 17.5만 |
| 2026.08.10–2026.08.14 | ₩59,174 | ₩59,590 | ₩58,718 | ₩59,456 | +0.48% | 14.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,503 | ₩59,375 | ₩58,222 | ₩59,268 | +1.31% | 15.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,216 | ₩59,120 | ₩56,868 | ₩58,597 | +2.41% | 30.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,586 | ₩57,283 | ₩56,224 | ₩56,707 | +0.21% | 8.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,278 | ₩56,868 | ₩56,117 | ₩56,653 | +0.67% | 10.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,090 | ₩56,358 | ₩55,258 | ₩55,929 | -0.29% | 19.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,460 | ₩56,184 | ₩54,722 | ₩55,621 | +0.29% | 13.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,661 | ₩55,916 | ₩54,923 | ₩55,004 | -1.18% | 19.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,214 | ₩59,281 | ₩55,594 | ₩55,822 | -5.73% | 7.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,074 | ₩59,496 | ₩57,632 | ₩59,295 | +2.10% | 10.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,463 | ₩59,268 | ₩57,498 | ₩57,498 | -1.65% | 11.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,973 | ₩59,026 | ₩58,329 | ₩58,463 | -0.86% | 16.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩58,048 | ₩58,651 | ₩57,739 | ₩58,571 | +0.90% | 11만 |
|---|
| 2026.05.11–2026.05.15 | ₩57,994 | ₩58,678 | ₩57,391 | ₩57,404 | -1.02% | 8.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,069 | ₩58,477 | ₩56,693 | ₩57,592 | +0.92% | 13만 |
|---|
| 2026.04.27–2026.05.01 | ₩57,176 | ₩58,048 | ₩56,438 | ₩57,377 | +0.35% | 11.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,195 | ₩58,436 | ₩56,465 | ₩57,216 | -1.68% | 17.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,538 | ₩58,691 | ₩57,364 | ₩58,141 | +1.05% | 14.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,519 | ₩58,182 | ₩56,184 | ₩57,887 | +2.42% | 30.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,803 | ₩56,532 | ₩54,494 | ₩56,465 | +3.03% | 15만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,985 | ₩55,258 | ₩53,918 | ₩54,306 | +0.60% | 13.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩54,870 | ₩55,916 | ₩53,247 | ₩53,421 | -2.64% | 18.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,864 | ₩55,527 | ₩53,274 | ₩54,119 | +0.47% | 17.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,425 | ₩57,055 | ₩53,877 | ₩54,695 | -3.07% | 20.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩56,760 | ₩57,578 | ₩56,358 | ₩57,377 | +1.09% | 20.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩55,916 | ₩56,774 | ₩55,527 | ₩56,774 | +1.53% | 19만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,969 | ₩57,015 | ₩55,688 | ₩55,956 | -0.02% | 22.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,306 | ₩56,063 | ₩54,266 | ₩55,607 | +2.40% | 31.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,636 | ₩54,910 | ₩53,636 | ₩53,971 | +0.63% | 20.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,839 | ₩53,395 | ₩51,491 | ₩53,395 | +3.00% | 14.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,416 | ₩52,697 | ₩52,027 | ₩52,148 | -0.51% | 18.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,027 | ₩52,550 | ₩51,866 | ₩52,309 | +0.54% | 14.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,705 | ₩52,335 | ₩51,410 | ₩52,335 | +1.22% | 7.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,276 | ₩51,799 | ₩51,115 | ₩51,786 | +0.99% | 13.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,121 | ₩52,255 | ₩51,021 | ₩51,356 | -1.47% | 14.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩51,236 | ₩52,295 | ₩50,834 | ₩51,759 | +1.02% | 12.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,699 | ₩51,370 | ₩50,512 | ₩51,061 | +0.71% | 12만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,466 | ₩50,619 | ₩49,305 | ₩50,619 | +2.33% | 10.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,431 | ₩50,632 | ₩48,152 | ₩49,519 | -1.81% | 13.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,136 | ₩51,303 | ₩49,868 | ₩50,740 | +1.20% | 11.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,332 | ₩49,922 | ₩48,474 | ₩49,774 | +0.90% | 11만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,734 | ₩50,364 | ₩49,090 | ₩49,359 | -0.75% | 23.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,742 | ₩49,627 | ₩48,460 | ₩49,600 | +1.76% | 18만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,428 | ₩48,822 | ₩47,267 | ₩48,782 | +2.86% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,763 | ₩47,910 | ₩47,106 | ₩47,159 | -1.26% | 1.1만 |
|---|