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 | ₩66,106 | ₩66,535 | ₩63,492 | ₩64,507 | -2.42% | 6.5만 |
| 2026.09.28–2026.10.02 | ₩64,645 | ₩65,744 | ₩63,465 | ₩65,492 | +1.31% | 6만 |
| 2026.09.21–2026.09.25 | ₩67,541 | ₩68,077 | ₩64,806 | ₩66,466 | -1.59% | 5.3만 |
| 2026.09.14–2026.09.18 | ₩65,047 | ₩66,519 | ₩64,752 | ₩65,954 | +1.39% | 3.5만 |
| 2026.09.08–2026.09.11 | ₩68,346 | ₩68,346 | ₩66,175 | ₩67,065 | -1.87% | 5.2만 |
| 2026.08.31–2026.09.04 | ₩65,952 | ₩67,608 | ₩65,436 | ₩67,541 | +2.41% | 4.1만 |
| 2026.08.24–2026.08.28 | ₩65,838 | ₩66,589 | ₩65,114 | ₩65,789 | -0.08% | 3.2만 |
| 2026.08.17–2026.08.21 | ₩66,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,670 |
| ₩63,934 |
| ₩66,503 |
| -0.07% |
| 3.3만 |
| 2026.08.10–2026.08.14 | ₩64,479 | ₩65,881 | ₩64,269 | ₩65,472 | +1.54% | 3.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,773 | ₩66,911 | ₩63,103 | ₩64,721 | +1.49% | 3.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩62,955 | ₩64,631 | ₩59,992 | ₩63,729 | +1.23% | 18.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,493 | ₩64,202 | ₩62,082 | ₩62,258 | -0.38% | 2.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,371 | ₩64,001 | ₩60,609 | ₩62,011 | -2.15% | 3.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,026 | ₩67,032 | ₩62,097 | ₩65,001 | -1.55% | 5.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,672 | ₩67,032 | ₩62,982 | ₩63,831 | -1.30% | 2.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,930 | ₩69,056 | ₩64,135 | ₩65,315 | -3.85% | 4.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,420 | ₩68,654 | ₩66,696 | ₩68,485 | +1.58% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,245 | ₩66,053 | ₩62,245 | ₩65,814 | +5.73% | 44.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,233 | ₩68,547 | ₩61,520 | ₩62,241 | -7.43% | 5.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,557 | ₩66,321 | ₩64,108 | ₩65,844 | +0.44% | 3.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩63,143 | ₩63,934 | ₩61,158 | ₩63,469 | +0.52% | 3.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,825 | ₩66,401 | ₩62,566 | ₩62,628 | -4.86% | 2.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,520 | ₩65,827 | ₩61,520 | ₩65,704 | +6.80% | 4.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,024 | ₩61,963 | ₩60,062 | ₩61,515 | +0.80% | 2.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,689 | ₩60,930 | ₩59,576 | ₩60,854 | +0.27% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,511 | ₩61,239 | ₩57,511 | ₩60,882 | +5.86% | 7.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,172 | ₩58,517 | ₩54,172 | ₩58,172 | +7.38% | 79.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,261 | ₩55,285 | ₩52,335 | ₩54,286 | +1.93% | 3.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩55,419 | ₩56,030 | ₩52,704 | ₩53,277 | -3.87% | 4.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,036 | ₩56,941 | ₩53,763 | ₩53,828 | -3.94% | 3.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,910 | ₩58,123 | ₩54,850 | ₩54,875 | -0.06% | 3.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,523 | ₩59,818 | ₩54,494 | ₩55,316 | -7.07% | 10.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,086 | ₩61,360 | ₩59,556 | ₩60,296 | +0.35% | 4.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,557 | ₩60,145 | ₩58,014 | ₩60,145 | +2.71% | 4.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,176 | ₩59,295 | ₩57,176 | ₩58,872 | +2.97% | 6.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,438 | ₩57,793 | ₩55,634 | ₩57,700 | +2.24% | 95.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,527 | ₩57,753 | ₩55,527 | ₩56,322 | +1.43% | 4만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,762 | ₩55,976 | ₩54,373 | ₩55,936 | +2.14% | 5.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,186 | ₩54,990 | ₩54,092 | ₩54,816 | +1.16% | 3만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,368 | ₩54,052 | ₩53,247 | ₩53,944 | +1.08% | 5.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,584 | ₩52,794 | ₩51,410 | ₩52,794 | +2.34% | 2.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,324 | ₩51,866 | ₩50,324 | ₩51,799 | +2.93% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,269 | ₩51,269 | ₩50,002 | ₩50,821 | -0.87% | 3.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,921 | ₩51,571 | ₩50,753 | ₩50,901 | -0.04% | 4.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,606 | ₩51,424 | ₩50,512 | ₩51,008 | +0.79% | 2.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,627 | ₩50,552 | ₩49,627 | ₩50,543 | +1.85% | 1.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,611 | ₩50,646 | ₩48,661 | ₩49,230 | -2.73% | 4.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,129 | ₩51,556 | ₩50,056 | ₩50,677 | -0.88% | 2.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,678 | ₩51,745 | ₩50,056 | ₩50,425 | -2.43% | 2.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,142 | ₩52,309 | ₩51,142 | ₩51,371 | +0.45% | 6.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,619 | ₩51,236 | ₩49,962 | ₩51,145 | +1.04% | 3.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,667 | ₩50,579 | ₩49,037 | ₩50,084 | +0.84% | 116.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,042 | ₩50,042 | ₩48,567 | ₩48,649 | -2.78% | 71.1만 |
|---|