시장 데이터를 불러오는 중
전체 종목
abrdn Emerging Markets Dividend Active ETF 과거 주가
abrdn Emerging Markets Dividend Active ETF · AGEM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
abrdn Emerging Markets Dividend Active ETF · AGEM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩66,063 | ₩66,492 | ₩63,450 | ₩64,464 | -2.42% | 6.5만 |
| 2026.09.28–2026.10.02 | ₩64,602 | ₩65,701 | ₩63,423 | ₩65,449 | +1.31% | 6만 |
| 2026.09.21–2026.09.25 | ₩67,497 | ₩68,033 | ₩64,763 | ₩66,422 | -1.59% | 5.3만 |
| 2026.09.14–2026.09.18 | ₩65,004 | ₩66,476 | ₩64,710 | ₩65,910 | +1.39% | 3.5만 |
| 2026.09.08–2026.09.11 | ₩68,301 | ₩68,301 | ₩66,131 | ₩67,021 | -1.87% | 5.2만 |
| 2026.08.31–2026.09.04 | ₩65,909 | ₩67,564 | ₩65,393 | ₩67,497 | +2.41% | 4.1만 |
| 2026.08.24–2026.08.28 | ₩65,795 | ₩66,545 | ₩65,071 | ₩65,745 | -0.08% | 3.2만 |
| 2026.08.17–2026.08.21 | ₩66,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,626 |
| ₩63,892 |
| ₩66,460 |
| -0.07% |
| 3.3만 |
| 2026.08.10–2026.08.14 | ₩64,436 | ₩65,838 | ₩64,227 | ₩65,429 | +1.54% | 3.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,731 | ₩66,867 | ₩63,061 | ₩64,679 | +1.49% | 3.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩62,914 | ₩64,589 | ₩59,952 | ₩63,687 | +1.23% | 18.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,452 | ₩64,160 | ₩62,042 | ₩62,217 | -0.38% | 2.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,329 | ₩63,959 | ₩60,569 | ₩61,971 | -2.15% | 3.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,983 | ₩66,988 | ₩62,056 | ₩64,959 | -1.55% | 5.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,629 | ₩66,988 | ₩62,941 | ₩63,789 | -1.30% | 2.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,885 | ₩69,011 | ₩64,093 | ₩65,272 | -3.85% | 4.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,376 | ₩68,609 | ₩66,653 | ₩68,440 | +1.58% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,204 | ₩66,009 | ₩62,204 | ₩65,771 | +5.73% | 44.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,189 | ₩68,502 | ₩61,480 | ₩62,200 | -7.43% | 5.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,514 | ₩66,277 | ₩64,066 | ₩65,800 | +0.44% | 3.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩63,102 | ₩63,892 | ₩61,118 | ₩63,427 | +0.52% | 3.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,782 | ₩66,358 | ₩62,525 | ₩62,587 | -4.86% | 2.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,480 | ₩65,784 | ₩61,480 | ₩65,661 | +6.80% | 4.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,984 | ₩61,922 | ₩60,022 | ₩61,475 | +0.80% | 2.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,649 | ₩60,891 | ₩59,537 | ₩60,814 | +0.27% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,473 | ₩61,199 | ₩57,473 | ₩60,842 | +5.86% | 7.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,137 | ₩58,478 | ₩54,137 | ₩58,134 | +7.38% | 79.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,226 | ₩55,249 | ₩52,301 | ₩54,251 | +1.93% | 3.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩55,383 | ₩55,993 | ₩52,669 | ₩53,242 | -3.87% | 4.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩55,999 | ₩56,904 | ₩53,728 | ₩53,792 | -3.94% | 3.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,874 | ₩58,085 | ₩54,814 | ₩54,839 | -0.06% | 3.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,483 | ₩59,778 | ₩54,458 | ₩55,280 | -7.07% | 10.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,046 | ₩61,319 | ₩59,517 | ₩60,257 | +0.35% | 4.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,519 | ₩60,105 | ₩57,976 | ₩60,105 | +2.71% | 4.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,138 | ₩59,256 | ₩57,138 | ₩58,834 | +2.97% | 6.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,401 | ₩57,755 | ₩55,597 | ₩57,662 | +2.24% | 95.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,490 | ₩57,715 | ₩55,490 | ₩56,285 | +1.43% | 4만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,726 | ₩55,939 | ₩54,338 | ₩55,899 | +2.14% | 5.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,150 | ₩54,954 | ₩54,056 | ₩54,780 | +1.16% | 3만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,333 | ₩54,016 | ₩53,212 | ₩53,909 | +1.08% | 5.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,551 | ₩52,759 | ₩51,376 | ₩52,759 | +2.34% | 2.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,291 | ₩51,832 | ₩50,291 | ₩51,765 | +2.93% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,236 | ₩51,236 | ₩49,969 | ₩50,788 | -0.87% | 3.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,887 | ₩51,537 | ₩50,720 | ₩50,867 | -0.04% | 4.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,572 | ₩51,390 | ₩50,479 | ₩50,974 | +0.79% | 2.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,594 | ₩50,519 | ₩49,594 | ₩50,509 | +1.85% | 1.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,578 | ₩50,613 | ₩48,629 | ₩49,197 | -2.73% | 4.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,095 | ₩51,522 | ₩50,023 | ₩50,643 | -0.88% | 2.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,644 | ₩51,711 | ₩50,023 | ₩50,391 | -2.43% | 2.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,108 | ₩52,274 | ₩51,108 | ₩51,338 | +0.45% | 6.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,586 | ₩51,202 | ₩49,929 | ₩51,111 | +1.04% | 3.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,634 | ₩50,546 | ₩49,005 | ₩50,051 | +0.84% | 116.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,010 | ₩50,010 | ₩48,536 | ₩48,617 | -2.78% | 71.1만 |
|---|