시장 데이터를 불러오는 중
전체 종목
abrdn Global Dynamic Dividend Fund Common Shares of Beneficial Interest 과거 주가
abrdn Global Dynamic Dividend Fund Common Shares of Beneficial Interest · AGD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
abrdn Global Dynamic Dividend Fund Common Shares of Beneficial Interest · AGD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩15,112 | ₩15,233 | ₩14,804 | ₩15,099 | -0.09% | 51.4만 |
| 2026.09.28–2026.10.02 | ₩15,823 | ₩15,943 | ₩15,166 | ₩15,219 | -3.81% | 49.4만 |
| 2026.09.21–2026.09.25 | ₩16,144 | ₩16,332 | ₩15,756 | ₩15,863 | -1.74% | 46.4만 |
| 2026.09.14–2026.09.18 | ₩15,943 | ₩16,131 | ₩15,662 | ₩16,118 | +1.09% | 39만 |
| 2026.09.08–2026.09.11 | ₩16,319 | ₩16,399 | ₩15,796 | ₩16,037 | -1.73% | 27.6만 |
| 2026.08.31–2026.09.04 | ₩16,936 | ₩16,936 | ₩16,305 | ₩16,332 | -3.56% | 35.6만 |
| 2026.08.24–2026.08.28 | ₩16,480 | ₩16,895 | ₩16,319 | ₩16,895 | +2.52% | 44.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,110 |
| ₩16,614 |
| ₩16,654 |
| -0.40% |
| 38.1만 |
| 2026.08.10–2026.08.14 | ₩16,372 | ₩16,775 | ₩16,372 | ₩16,721 | +2.13% | 39.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,386 | ₩16,426 | ₩16,091 | ₩16,386 | 0.00% | 52.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,158 | ₩16,413 | ₩16,010 | ₩16,292 | +0.83% | 51.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,211 | ₩16,399 | ₩15,943 | ₩16,158 | -0.33% | 38.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,292 | ₩16,372 | ₩16,024 | ₩16,238 | -0.33% | 148.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,118 | ₩16,332 | ₩15,863 | ₩16,319 | +1.25% | 44.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,104 | ₩16,399 | ₩15,943 | ₩15,997 | -0.67% | 43.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,667 | ₩16,667 | ₩15,957 | ₩16,024 | -3.86% | 48.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,413 | ₩16,869 | ₩16,319 | ₩16,560 | +0.90% | 44.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,761 | ₩17,029 | ₩16,091 | ₩16,319 | -2.64% | 44.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,801 | ₩17,217 | ₩16,574 | ₩16,667 | -0.80% | 75.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,761 | ₩16,895 | ₩16,520 | ₩16,788 | +0.16% | 42.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,399 | ₩16,909 | ₩16,279 | ₩16,681 | +1.72% | 40.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,788 | ₩17,043 | ₩16,252 | ₩16,346 | -2.64% | 51만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,480 | ₩16,962 | ₩16,359 | ₩16,788 | +1.87% | 52.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,211 | ₩16,667 | ₩16,131 | ₩16,506 | +1.82% | 56.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,520 | ₩16,533 | ₩15,796 | ₩16,091 | -2.60% | 51.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,273 | ₩16,439 | ₩15,166 | ₩16,426 | +7.55% | 58.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,844 | ₩15,581 | ₩14,696 | ₩15,394 | +3.70% | 40.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,133 | ₩14,884 | ₩13,959 | ₩14,669 | +3.80% | 48.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,635 | ₩15,635 | ₩13,986 | ₩14,053 | -10.12% | 80만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,769 | ₩16,346 | ₩15,300 | ₩15,313 | -2.89% | 56.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,729 | ₩16,064 | ₩15,112 | ₩15,581 | -0.94% | 42.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,520 | ₩16,869 | ₩15,715 | ₩15,876 | -3.90% | 52.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,574 | ₩17,070 | ₩16,520 | ₩16,681 | +0.65% | 71.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,096 | ₩17,137 | ₩16,480 | ₩16,560 | -3.14% | 59.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,641 | ₩17,284 | ₩16,453 | ₩17,096 | +2.74% | 55만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,667 | ₩16,734 | ₩16,305 | ₩16,560 | -0.64% | 56.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,761 | ₩16,895 | ₩16,533 | ₩16,627 | -0.80% | 59.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,533 | ₩17,244 | ₩16,520 | ₩16,761 | +1.38% | 61.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,359 | ₩16,828 | ₩16,077 | ₩16,748 | +2.38% | 87만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,662 | ₩16,627 | ₩15,662 | ₩16,359 | +4.45% | 80.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,252 | ₩16,252 | ₩15,353 | ₩15,595 | -4.04% | 45.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,782 | ₩16,493 | ₩15,756 | ₩16,238 | +2.89% | 44.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,340 | ₩15,782 | ₩15,273 | ₩15,729 | +2.53% | 37만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,045 | ₩15,420 | ₩14,938 | ₩15,286 | +1.60% | 37만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,581 | ₩15,984 | ₩15,018 | ₩15,045 | -3.44% | 63만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,313 | ₩15,635 | ₩15,166 | ₩15,621 | +2.01% | 23.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,367 | ₩15,756 | ₩14,964 | ₩15,179 | -1.22% | 61.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,434 | ₩15,742 | ₩15,313 | ₩15,367 | -0.43% | 39.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,782 | ₩15,890 | ₩15,125 | ₩15,259 | -3.31% | 35.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,627 | ₩16,627 | ₩15,300 | ₩15,595 | -6.21% | 54.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,394 | ₩16,627 | ₩15,367 | ₩16,453 | +6.88% | 66.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,487 | ₩15,769 | ₩14,455 | ₩15,367 | -0.78% | 138.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,359 | ₩16,627 | ₩14,938 | ₩15,112 | -7.62% | 81.3만 |
|---|