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 | ₩55,731 | ₩56,562 | ₩55,584 | ₩56,361 | +1.13% | 47.3만 |
| 2026.09.28–2026.10.02 | ₩57,447 | ₩57,487 | ₩55,504 | ₩55,678 | -3.08% | 12.1만 |
| 2026.09.21–2026.09.25 | ₩58,545 | ₩58,666 | ₩57,098 | ₩57,473 | -1.83% | 26.8만 |
| 2026.09.14–2026.09.18 | ₩59,524 | ₩59,805 | ₩57,902 | ₩58,050 | -2.48% | 12.1만 |
| 2026.09.08–2026.09.11 | ₩59,792 | ₩59,818 | ₩59,108 | ₩59,416 | -0.63% | 7.8만 |
| 2026.08.31–2026.09.04 | ₩59,510 | ₩59,993 | ₩59,108 | ₩59,564 | +0.09% | 13.9만 |
| 2026.08.24–2026.08.28 | ₩60,100 | ₩60,381 | ₩59,068 | ₩59,363 | -1.23% | 27.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,381 |
| ₩59,148 |
| ₩60,100 |
| +1.13% |
| 17.5만 |
| 2026.08.10–2026.08.14 | ₩59,135 | ₩59,550 | ₩58,679 | ₩59,416 | +0.48% | 14.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,465 | ₩59,336 | ₩58,184 | ₩59,229 | +1.31% | 15.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,179 | ₩59,081 | ₩56,830 | ₩58,559 | +2.41% | 30.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,549 | ₩57,246 | ₩56,187 | ₩56,669 | +0.21% | 8.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,241 | ₩56,830 | ₩56,080 | ₩56,616 | +0.67% | 10.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,053 | ₩56,321 | ₩55,222 | ₩55,892 | -0.29% | 19.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,423 | ₩56,147 | ₩54,686 | ₩55,584 | +0.29% | 13.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,624 | ₩55,879 | ₩54,887 | ₩54,968 | -1.18% | 19.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,175 | ₩59,242 | ₩55,557 | ₩55,785 | -5.73% | 7.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,036 | ₩59,457 | ₩57,594 | ₩59,256 | +2.10% | 10.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,425 | ₩59,229 | ₩57,460 | ₩57,460 | -1.65% | 11.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,934 | ₩58,988 | ₩58,291 | ₩58,425 | -0.86% | 16.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩58,009 | ₩58,612 | ₩57,701 | ₩58,532 | +0.90% | 11만 |
|---|
| 2026.05.11–2026.05.15 | ₩57,956 | ₩58,639 | ₩57,353 | ₩57,366 | -1.02% | 8.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,031 | ₩58,438 | ₩56,656 | ₩57,554 | +0.92% | 13만 |
|---|
| 2026.04.27–2026.05.01 | ₩57,138 | ₩58,009 | ₩56,401 | ₩57,339 | +0.35% | 11.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,157 | ₩58,398 | ₩56,428 | ₩57,179 | -1.68% | 17.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,500 | ₩58,653 | ₩57,326 | ₩58,103 | +1.05% | 14.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,482 | ₩58,143 | ₩56,147 | ₩57,849 | +2.42% | 30.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,767 | ₩56,495 | ₩54,458 | ₩56,428 | +3.03% | 15만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,949 | ₩55,222 | ₩53,882 | ₩54,271 | +0.60% | 13.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩54,834 | ₩55,879 | ₩53,212 | ₩53,386 | -2.64% | 18.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,829 | ₩55,490 | ₩53,239 | ₩54,083 | +0.47% | 17.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,388 | ₩57,018 | ₩53,842 | ₩54,659 | -3.07% | 20.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩56,723 | ₩57,540 | ₩56,321 | ₩57,339 | +1.09% | 20.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩55,879 | ₩56,736 | ₩55,490 | ₩56,736 | +1.53% | 19만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,932 | ₩56,978 | ₩55,651 | ₩55,919 | -0.02% | 22.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,271 | ₩56,026 | ₩54,231 | ₩55,571 | +2.40% | 31.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,601 | ₩54,874 | ₩53,601 | ₩53,936 | +0.63% | 20.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,805 | ₩53,360 | ₩51,457 | ₩53,360 | +3.00% | 14.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,381 | ₩52,663 | ₩51,993 | ₩52,113 | -0.51% | 18.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,993 | ₩52,515 | ₩51,832 | ₩52,274 | +0.54% | 14.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,671 | ₩52,301 | ₩51,376 | ₩52,301 | +1.22% | 7.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,242 | ₩51,765 | ₩51,082 | ₩51,752 | +0.99% | 13.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,087 | ₩52,221 | ₩50,988 | ₩51,323 | -1.47% | 14.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩51,202 | ₩52,261 | ₩50,800 | ₩51,725 | +1.02% | 12.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,666 | ₩51,336 | ₩50,479 | ₩51,028 | +0.71% | 12만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,433 | ₩50,586 | ₩49,273 | ₩50,586 | +2.33% | 10.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,398 | ₩50,599 | ₩48,120 | ₩49,487 | -1.81% | 13.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,103 | ₩51,269 | ₩49,835 | ₩50,706 | +1.20% | 11.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,299 | ₩49,889 | ₩48,442 | ₩49,742 | +0.90% | 11만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,701 | ₩50,331 | ₩49,058 | ₩49,326 | -0.75% | 23.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,710 | ₩49,594 | ₩48,428 | ₩49,567 | +1.76% | 18만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,397 | ₩48,790 | ₩47,236 | ₩48,750 | +2.86% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,732 | ₩47,879 | ₩47,075 | ₩47,129 | -1.26% | 1.1만 |
|---|