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 | ₩55,775 | ₩56,607 | ₩55,628 | ₩56,405 | +1.13% | 47.3만 |
| 2026.09.28–2026.10.02 | ₩57,492 | ₩57,532 | ₩55,547 | ₩55,721 | -3.08% | 12.1만 |
| 2026.09.21–2026.09.25 | ₩58,591 | ₩58,712 | ₩57,143 | ₩57,518 | -1.83% | 26.8만 |
| 2026.09.14–2026.09.18 | ₩59,570 | ₩59,852 | ₩57,948 | ₩58,095 | -2.48% | 12.1만 |
| 2026.09.08–2026.09.11 | ₩59,839 | ₩59,865 | ₩59,155 | ₩59,463 | -0.63% | 7.8만 |
| 2026.08.31–2026.09.04 | ₩59,557 | ₩60,040 | ₩59,155 | ₩59,611 | +0.09% | 13.9만 |
| 2026.08.24–2026.08.28 | ₩60,147 | ₩60,429 | ₩59,114 | ₩59,409 | -1.23% | 27.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,429 |
| ₩59,195 |
| ₩60,147 |
| +1.13% |
| 17.5만 |
| 2026.08.10–2026.08.14 | ₩59,181 | ₩59,597 | ₩58,725 | ₩59,463 | +0.48% | 14.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,511 | ₩59,383 | ₩58,229 | ₩59,275 | +1.31% | 15.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,223 | ₩59,128 | ₩56,875 | ₩58,605 | +2.41% | 30.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,593 | ₩57,291 | ₩56,231 | ₩56,714 | +0.21% | 8.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,285 | ₩56,875 | ₩56,124 | ₩56,660 | +0.67% | 10.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,097 | ₩56,365 | ₩55,265 | ₩55,936 | -0.29% | 19.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,467 | ₩56,191 | ₩54,729 | ₩55,628 | +0.29% | 13.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,668 | ₩55,923 | ₩54,930 | ₩55,011 | -1.18% | 19.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,222 | ₩59,289 | ₩55,601 | ₩55,829 | -5.73% | 7.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,082 | ₩59,503 | ₩57,639 | ₩59,302 | +2.10% | 10.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,471 | ₩59,275 | ₩57,505 | ₩57,505 | -1.65% | 11.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,980 | ₩59,034 | ₩58,337 | ₩58,471 | -0.86% | 16.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩58,055 | ₩58,658 | ₩57,746 | ₩58,578 | +0.90% | 11만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,001 | ₩58,685 | ₩57,398 | ₩57,411 | -1.02% | 8.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,076 | ₩58,484 | ₩56,700 | ₩57,599 | +0.92% | 13만 |
|---|
| 2026.04.27–2026.05.01 | ₩57,183 | ₩58,055 | ₩56,446 | ₩57,384 | +0.35% | 11.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,202 | ₩58,444 | ₩56,472 | ₩57,223 | -1.68% | 17.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,545 | ₩58,699 | ₩57,371 | ₩58,149 | +1.05% | 14.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,526 | ₩58,189 | ₩56,191 | ₩57,894 | +2.42% | 30.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,810 | ₩56,540 | ₩54,501 | ₩56,472 | +3.03% | 15만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,991 | ₩55,265 | ₩53,924 | ₩54,313 | +0.60% | 13.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩54,877 | ₩55,923 | ₩53,254 | ₩53,428 | -2.64% | 18.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,871 | ₩55,534 | ₩53,281 | ₩54,126 | +0.47% | 17.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,432 | ₩57,063 | ₩53,884 | ₩54,702 | -3.07% | 20.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩56,767 | ₩57,586 | ₩56,365 | ₩57,384 | +1.09% | 20.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩55,923 | ₩56,781 | ₩55,534 | ₩56,781 | +1.53% | 19만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,976 | ₩57,022 | ₩55,695 | ₩55,963 | -0.02% | 22.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,313 | ₩56,070 | ₩54,273 | ₩55,614 | +2.40% | 31.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,643 | ₩54,917 | ₩53,643 | ₩53,978 | +0.63% | 20.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,846 | ₩53,401 | ₩51,497 | ₩53,401 | +3.00% | 14.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,422 | ₩52,704 | ₩52,034 | ₩52,154 | -0.51% | 18.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,034 | ₩52,557 | ₩51,873 | ₩52,315 | +0.54% | 14.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,712 | ₩52,342 | ₩51,417 | ₩52,342 | +1.22% | 7.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,283 | ₩51,806 | ₩51,122 | ₩51,792 | +0.99% | 13.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,127 | ₩52,261 | ₩51,028 | ₩51,363 | -1.47% | 14.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩51,242 | ₩52,302 | ₩50,840 | ₩51,765 | +1.02% | 12.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,706 | ₩51,376 | ₩50,518 | ₩51,068 | +0.71% | 12만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,472 | ₩50,625 | ₩49,311 | ₩50,625 | +2.33% | 10.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,438 | ₩50,639 | ₩48,158 | ₩49,526 | -1.81% | 13.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,143 | ₩51,309 | ₩49,874 | ₩50,746 | +1.20% | 11.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,338 | ₩49,928 | ₩48,480 | ₩49,781 | +0.90% | 11만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,740 | ₩50,371 | ₩49,097 | ₩49,365 | -0.75% | 23.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,748 | ₩49,633 | ₩48,466 | ₩49,606 | +1.76% | 18만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,434 | ₩48,828 | ₩47,273 | ₩48,788 | +2.86% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,769 | ₩47,916 | ₩47,112 | ₩47,165 | -1.26% | 1.1만 |
|---|