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 | ₩66,116 | ₩66,545 | ₩63,501 | ₩64,516 | -2.42% | 6.5만 |
| 2026.09.28–2026.10.02 | ₩64,654 | ₩65,754 | ₩63,474 | ₩65,502 | +1.31% | 6만 |
| 2026.09.21–2026.09.25 | ₩67,551 | ₩68,088 | ₩64,815 | ₩66,476 | -1.59% | 5.3만 |
| 2026.09.14–2026.09.18 | ₩65,057 | ₩66,529 | ₩64,762 | ₩65,963 | +1.39% | 3.5만 |
| 2026.09.08–2026.09.11 | ₩68,356 | ₩68,356 | ₩66,185 | ₩67,075 | -1.87% | 5.2만 |
| 2026.08.31–2026.09.04 | ₩65,962 | ₩67,618 | ₩65,446 | ₩67,551 | +2.41% | 4.1만 |
| 2026.08.24–2026.08.28 | ₩65,848 | ₩66,599 | ₩65,124 | ₩65,798 | -0.08% | 3.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,679 |
| ₩63,944 |
| ₩66,513 |
| -0.07% |
| 3.3만 |
| 2026.08.10–2026.08.14 | ₩64,488 | ₩65,891 | ₩64,279 | ₩65,482 | +1.54% | 3.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,783 | ₩66,921 | ₩63,112 | ₩64,731 | +1.49% | 3.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩62,965 | ₩64,641 | ₩60,001 | ₩63,738 | +1.23% | 18.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,502 | ₩64,212 | ₩62,092 | ₩62,267 | -0.38% | 2.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,380 | ₩64,011 | ₩60,618 | ₩62,021 | -2.15% | 3.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,036 | ₩67,042 | ₩62,106 | ₩65,011 | -1.55% | 5.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,681 | ₩67,042 | ₩62,991 | ₩63,840 | -1.30% | 2.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,940 | ₩69,067 | ₩64,145 | ₩65,325 | -3.85% | 4.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,431 | ₩68,664 | ₩66,706 | ₩68,495 | +1.58% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,254 | ₩66,063 | ₩62,254 | ₩65,824 | +5.73% | 44.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,243 | ₩68,557 | ₩61,530 | ₩62,250 | -7.43% | 5.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,566 | ₩66,331 | ₩64,118 | ₩65,853 | +0.44% | 3.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩63,152 | ₩63,944 | ₩61,168 | ₩63,478 | +0.52% | 3.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,835 | ₩66,411 | ₩62,576 | ₩62,637 | -4.86% | 2.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,530 | ₩65,837 | ₩61,530 | ₩65,714 | +6.80% | 4.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,033 | ₩61,972 | ₩60,071 | ₩61,524 | +0.80% | 2.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,698 | ₩60,940 | ₩59,585 | ₩60,863 | +0.27% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,520 | ₩61,248 | ₩57,520 | ₩60,891 | +5.86% | 7.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,180 | ₩58,526 | ₩54,180 | ₩58,181 | +7.38% | 79.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,268 | ₩55,294 | ₩52,343 | ₩54,294 | +1.93% | 3.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩55,428 | ₩56,038 | ₩52,712 | ₩53,285 | -3.87% | 4.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,045 | ₩56,950 | ₩53,771 | ₩53,836 | -3.94% | 3.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,918 | ₩58,131 | ₩54,858 | ₩54,883 | -0.06% | 3.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,531 | ₩59,826 | ₩54,502 | ₩55,324 | -7.07% | 10.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,095 | ₩61,369 | ₩59,565 | ₩60,305 | +0.35% | 4.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,566 | ₩60,154 | ₩58,023 | ₩60,154 | +2.71% | 4.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,185 | ₩59,303 | ₩57,185 | ₩58,881 | +2.97% | 6.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,447 | ₩57,801 | ₩55,642 | ₩57,709 | +2.24% | 95.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,535 | ₩57,761 | ₩55,535 | ₩56,330 | +1.43% | 4만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,771 | ₩55,984 | ₩54,382 | ₩55,944 | +2.14% | 5.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,194 | ₩54,999 | ₩54,100 | ₩54,824 | +1.16% | 3만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,376 | ₩54,060 | ₩53,255 | ₩53,952 | +1.08% | 5.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,592 | ₩52,802 | ₩51,418 | ₩52,802 | +2.34% | 2.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,331 | ₩51,874 | ₩50,331 | ₩51,807 | +2.93% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,277 | ₩51,277 | ₩50,010 | ₩50,829 | -0.87% | 3.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,928 | ₩51,579 | ₩50,761 | ₩50,908 | -0.04% | 4.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,613 | ₩51,431 | ₩50,519 | ₩51,015 | +0.79% | 2.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,634 | ₩50,559 | ₩49,634 | ₩50,550 | +1.85% | 1.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,618 | ₩50,653 | ₩48,669 | ₩49,237 | -2.73% | 4.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,136 | ₩51,564 | ₩50,063 | ₩50,684 | -0.88% | 2.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,686 | ₩51,753 | ₩50,063 | ₩50,432 | -2.43% | 2.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,150 | ₩52,316 | ₩51,150 | ₩51,379 | +0.45% | 6.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,627 | ₩51,243 | ₩49,969 | ₩51,152 | +1.04% | 3.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,674 | ₩50,586 | ₩49,044 | ₩50,091 | +0.84% | 116.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,050 | ₩50,050 | ₩48,575 | ₩48,656 | -2.78% | 71.1만 |
|---|