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 | ₩15,114 | ₩15,235 | ₩14,805 | ₩15,100 | -0.09% | 51.4만 |
| 2026.09.28–2026.10.02 | ₩15,825 | ₩15,945 | ₩15,168 | ₩15,221 | -3.81% | 49.4만 |
| 2026.09.21–2026.09.25 | ₩16,146 | ₩16,334 | ₩15,758 | ₩15,865 | -1.74% | 46.4만 |
| 2026.09.14–2026.09.18 | ₩15,945 | ₩16,133 | ₩15,664 | ₩16,120 | +1.09% | 39만 |
| 2026.09.08–2026.09.11 | ₩16,321 | ₩16,401 | ₩15,798 | ₩16,039 | -1.73% | 27.6만 |
| 2026.08.31–2026.09.04 | ₩16,938 | ₩16,938 | ₩16,307 | ₩16,334 | -3.56% | 35.6만 |
| 2026.08.24–2026.08.28 | ₩16,482 | ₩16,897 | ₩16,321 | ₩16,897 | +2.52% | 44.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,112 |
| ₩16,616 |
| ₩16,656 |
| -0.40% |
| 38.1만 |
| 2026.08.10–2026.08.14 | ₩16,374 | ₩16,777 | ₩16,374 | ₩16,723 | +2.13% | 39.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,388 | ₩16,428 | ₩16,093 | ₩16,388 | 0.00% | 52.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,160 | ₩16,415 | ₩16,012 | ₩16,294 | +0.83% | 51.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,214 | ₩16,401 | ₩15,945 | ₩16,160 | -0.33% | 38.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,294 | ₩16,374 | ₩16,026 | ₩16,240 | -0.33% | 148.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,120 | ₩16,334 | ₩15,865 | ₩16,321 | +1.25% | 44.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,106 | ₩16,401 | ₩15,945 | ₩15,999 | -0.67% | 43.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,670 | ₩16,670 | ₩15,959 | ₩16,026 | -3.86% | 48.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,415 | ₩16,871 | ₩16,321 | ₩16,562 | +0.90% | 44.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,763 | ₩17,032 | ₩16,093 | ₩16,321 | -2.64% | 44.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,804 | ₩17,219 | ₩16,576 | ₩16,670 | -0.80% | 75.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,763 | ₩16,897 | ₩16,522 | ₩16,790 | +0.16% | 42.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,401 | ₩16,911 | ₩16,281 | ₩16,683 | +1.72% | 40.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,790 | ₩17,045 | ₩16,254 | ₩16,348 | -2.64% | 51만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,482 | ₩16,965 | ₩16,361 | ₩16,790 | +1.87% | 52.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,214 | ₩16,670 | ₩16,133 | ₩16,509 | +1.82% | 56.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,522 | ₩16,535 | ₩15,798 | ₩16,093 | -2.60% | 51.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,275 | ₩16,442 | ₩15,168 | ₩16,428 | +7.55% | 58.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,846 | ₩15,583 | ₩14,698 | ₩15,395 | +3.70% | 40.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,135 | ₩14,886 | ₩13,961 | ₩14,671 | +3.80% | 48.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,637 | ₩15,637 | ₩13,987 | ₩14,054 | -10.12% | 80만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,771 | ₩16,348 | ₩15,302 | ₩15,315 | -2.89% | 56.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,731 | ₩16,066 | ₩15,114 | ₩15,583 | -0.94% | 42.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,522 | ₩16,871 | ₩15,717 | ₩15,878 | -3.90% | 52.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,576 | ₩17,072 | ₩16,522 | ₩16,683 | +0.65% | 71.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,099 | ₩17,139 | ₩16,482 | ₩16,562 | -3.14% | 59.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,643 | ₩17,286 | ₩16,455 | ₩17,099 | +2.74% | 55만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,670 | ₩16,737 | ₩16,307 | ₩16,562 | -0.64% | 56.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,763 | ₩16,897 | ₩16,535 | ₩16,629 | -0.80% | 59.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,535 | ₩17,246 | ₩16,522 | ₩16,763 | +1.38% | 61.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,361 | ₩16,830 | ₩16,079 | ₩16,750 | +2.38% | 87만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,664 | ₩16,629 | ₩15,664 | ₩16,361 | +4.45% | 80.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,254 | ₩16,254 | ₩15,355 | ₩15,597 | -4.04% | 45.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,784 | ₩16,495 | ₩15,758 | ₩16,240 | +2.89% | 44.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,342 | ₩15,784 | ₩15,275 | ₩15,731 | +2.53% | 37만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,047 | ₩15,422 | ₩14,940 | ₩15,288 | +1.60% | 37만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,583 | ₩15,986 | ₩15,020 | ₩15,047 | -3.44% | 63만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,315 | ₩15,637 | ₩15,168 | ₩15,623 | +2.01% | 23.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,369 | ₩15,758 | ₩14,966 | ₩15,181 | -1.22% | 61.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,436 | ₩15,744 | ₩15,315 | ₩15,369 | -0.43% | 39.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,784 | ₩15,892 | ₩15,127 | ₩15,261 | -3.31% | 35.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,629 | ₩16,629 | ₩15,302 | ₩15,597 | -6.21% | 54.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,395 | ₩16,629 | ₩15,369 | ₩16,455 | +6.88% | 66.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,489 | ₩15,771 | ₩14,457 | ₩15,369 | -0.78% | 138.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,361 | ₩16,629 | ₩14,940 | ₩15,114 | -7.62% | 81.3만 |
|---|