시장 데이터를 불러오는 중
전체 종목
Amana Equity Income ETF 과거 주가
Amana Equity Income ETF · AMEI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amana Equity Income ETF · AMEI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,934 | ₩34,948 | ₩34,934 | ₩34,948 | +0.04% | 400 |
| 2026.10.08 | ₩34,653 | ₩34,774 | ₩34,653 | ₩34,733 | +0.23% | 6천 |
| 2026.10.07 | ₩35,042 | ₩35,149 | ₩34,988 | ₩35,001 | -0.11% | 8.2천 |
| 2026.10.06 | ₩35,229 | ₩35,229 | ₩35,229 | ₩35,229 | 0.00% | 300 |
| 2026.10.05 | ₩34,975 | ₩35,068 | ₩34,975 | ₩35,028 | +0.15% | 1.3천 |
| 2026.10.02 | ₩34,841 | ₩34,881 | ₩34,814 | ₩34,881 | +0.12% | 2.4만 |
| 2026.10.01 | ₩34,412 | ₩34,452 | ₩34,412 | ₩34,452 | +0.12% | 1.6천 |
| 2026.09.30 | ₩34,854 | ₩34,854 | ₩34,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,546 |
| -0.88% |
| 2천 |
| 2026.09.29 | ₩34,760 | ₩34,760 | ₩34,640 | ₩34,733 | -0.08% | 1.3천 |
|---|
| 2026.09.28 | ₩34,760 | ₩34,760 | ₩34,733 | ₩34,733 | -0.08% | 300 |
|---|
| 2026.09.25 | ₩34,640 | ₩34,760 | ₩34,640 | ₩34,760 | +0.35% | 2.1천 |
|---|
| 2026.09.24 | ₩34,506 | ₩34,532 | ₩34,506 | ₩34,532 | +0.08% | 1.4천 |
|---|
| 2026.09.23 | ₩34,693 | ₩34,693 | ₩34,519 | ₩34,519 | -0.50% | 500 |
|---|
| 2026.09.22 | ₩35,859 | ₩35,859 | ₩34,613 | ₩34,693 | -3.25% | 3.3천 |
|---|
| 2026.09.21 | ₩34,385 | ₩34,532 | ₩34,385 | ₩34,532 | +0.43% | 3.4천 |
|---|
| 2026.09.18 | ₩34,104 | ₩34,224 | ₩34,104 | ₩34,224 | +0.35% | 1.7천 |
|---|
| 2026.09.17 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩34,117 | ₩34,117 | ₩33,849 | ₩33,849 | -0.79% | 1.2천 |
|---|
| 2026.09.15 | ₩34,197 | ₩34,197 | ₩33,943 | ₩33,943 | -0.74% | 1.5천 |
|---|
| 2026.09.14 | ₩34,197 | ₩34,264 | ₩34,171 | ₩34,264 | +0.20% | 600 |
|---|
| 2026.09.11 | ₩34,465 | ₩34,532 | ₩34,398 | ₩34,398 | -0.19% | 4.2천 |
|---|
| 2026.09.10 | ₩34,171 | ₩34,171 | ₩34,144 | ₩34,144 | -0.08% | 2천 |
|---|
| 2026.09.09 | ₩36,140 | ₩36,140 | ₩34,398 | ₩34,398 | -4.82% | 1천 |
|---|
| 2026.09.08 | ₩34,774 | ₩34,787 | ₩34,733 | ₩34,747 | -0.08% | 3.8천 |
|---|
| 2026.09.04 | ₩35,028 | ₩35,042 | ₩34,961 | ₩34,961 | -0.19% | 1.8천 |
|---|
| 2026.09.03 | ₩34,867 | ₩34,921 | ₩34,867 | ₩34,921 | +0.15% | 1.9천 |
|---|
| 2026.09.02 | ₩34,800 | ₩34,800 | ₩34,800 | ₩34,800 | 0.00% | 3.1천 |
|---|
| 2026.09.01 | ₩34,800 | ₩34,800 | ₩34,693 | ₩34,693 | -0.31% | 1.7천 |
|---|
| 2026.08.31 | ₩34,988 | ₩35,001 | ₩34,921 | ₩34,921 | -0.19% | 1.8천 |
|---|
| 2026.08.28 | ₩35,283 | ₩35,283 | ₩35,095 | ₩35,135 | -0.42% | 1.5천 |
|---|
| 2026.08.27 | ₩35,350 | ₩35,390 | ₩35,296 | ₩35,296 | -0.15% | 3천 |
|---|
| 2026.08.26 | ₩35,363 | ₩35,403 | ₩35,350 | ₩35,350 | -0.04% | 3.8천 |
|---|
| 2026.08.25 | ₩35,430 | ₩35,430 | ₩35,377 | ₩35,390 | -0.11% | 1.5천 |
|---|
| 2026.08.24 | ₩35,390 | ₩35,417 | ₩35,363 | ₩35,363 | -0.08% | 1.8천 |
|---|
| 2026.08.21 | ₩35,604 | ₩35,993 | ₩35,484 | ₩35,484 | -0.34% | 5.3천 |
|---|
| 2026.08.20 | ₩35,484 | ₩35,484 | ₩35,189 | ₩35,189 | -0.83% | 2.1천 |
|---|
| 2026.08.19 | ₩35,591 | ₩35,604 | ₩35,457 | ₩35,457 | -0.38% | 2.4천 |
|---|
| 2026.08.18 | ₩35,511 | ₩35,511 | ₩35,256 | ₩35,256 | -0.72% | 2.7천 |
|---|
| 2026.08.17 | ₩35,524 | ₩35,604 | ₩35,484 | ₩35,484 | -0.11% | 1천 |
|---|
| 2026.08.14 | ₩35,631 | ₩35,645 | ₩35,618 | ₩35,618 | -0.04% | 9.1천 |
|---|
| 2026.08.13 | ₩35,859 | ₩35,899 | ₩35,792 | ₩35,832 | -0.07% | 5.3천 |
|---|
| 2026.08.12 | ₩36,851 | ₩36,851 | ₩35,886 | ₩35,899 | -2.58% | 4.6천 |
|---|
| 2026.08.11 | ₩36,033 | ₩36,033 | ₩35,926 | ₩35,926 | -0.30% | 4.4천 |
|---|
| 2026.08.10 | ₩36,020 | ₩36,060 | ₩35,980 | ₩35,980 | -0.11% | 5.9천 |
|---|
| 2026.08.07 | ₩35,779 | ₩35,846 | ₩35,738 | ₩35,805 | +0.07% | 1.8천 |
|---|
| 2026.08.06 | ₩35,738 | ₩35,752 | ₩35,685 | ₩35,685 | -0.15% | 2.7천 |
|---|
| 2026.08.05 | ₩35,604 | ₩35,685 | ₩35,591 | ₩35,591 | -0.04% | 7.8천 |
|---|
| 2026.08.04 | ₩35,310 | ₩35,497 | ₩35,310 | ₩35,417 | +0.30% | 3.2천 |
|---|
| 2026.08.03 | ₩35,042 | ₩35,068 | ₩35,042 | ₩35,068 | +0.08% | 2.5천 |
|---|
| 2026.07.31 | ₩34,841 | ₩35,082 | ₩34,841 | ₩35,001 | +0.46% | 2.1천 |
|---|
| 2026.07.30 | ₩33,916 | ₩34,975 | ₩33,916 | ₩34,975 | +3.12% | 7.6천 |
|---|
| 2026.07.29 | ₩34,425 | ₩34,720 | ₩34,425 | ₩34,599 | +0.51% | 2.3천 |
|---|
| 2026.07.28 | ₩33,889 | ₩35,001 | ₩33,889 | ₩34,934 | +3.08% | 2.4천 |
|---|
| 2026.07.27 | ₩33,916 | ₩34,733 | ₩33,916 | ₩34,733 | +2.41% | 1.6천 |
|---|
| 2026.07.24 | ₩33,608 | ₩34,693 | ₩33,608 | ₩34,573 | +2.87% | 2.9천 |
|---|
| 2026.07.23 | ₩34,439 | ₩34,439 | ₩34,358 | ₩34,425 | -0.04% | 2.8천 |
|---|
| 2026.07.22 | ₩32,978 | ₩34,640 | ₩32,978 | ₩34,586 | +4.88% | 2.5천 |
|---|
| 2026.07.21 | ₩33,527 | ₩34,613 | ₩33,527 | ₩34,613 | +3.24% | 3.4천 |
|---|
| 2026.07.20 | ₩33,635 | ₩34,425 | ₩33,635 | ₩34,238 | +1.79% | 3천 |
|---|
| 2026.07.17 | ₩34,519 | ₩34,546 | ₩34,372 | ₩34,372 | -0.43% | 8.1천 |
|---|
| 2026.07.16 | ₩34,586 | ₩34,680 | ₩34,586 | ₩34,680 | +0.27% | 4.4천 |
|---|
| 2026.07.15 | ₩34,519 | ₩34,519 | ₩34,425 | ₩34,425 | -0.27% | 8.4천 |
|---|
| 2026.07.14 | ₩34,908 | ₩34,908 | ₩34,640 | ₩34,640 | -0.77% | 6.4천 |
|---|
| 2026.07.13 | ₩35,001 | ₩35,028 | ₩34,733 | ₩34,733 | -0.77% | 1.9만 |
|---|
| 2026.07.10 | ₩35,028 | ₩35,122 | ₩35,028 | ₩35,042 | +0.04% | 9.1천 |
|---|
| 2026.07.09 | ₩35,122 | ₩35,122 | ₩34,934 | ₩34,934 | -0.53% | 4.6천 |
|---|
| 2026.07.08 | ₩34,961 | ₩34,988 | ₩34,787 | ₩34,827 | -0.38% | 4.8천 |
|---|
| 2026.07.07 | ₩35,216 | ₩35,216 | ₩35,001 | ₩35,001 | -0.61% | 4.7천 |
|---|
| 2026.07.06 | ₩35,202 | ₩35,269 | ₩35,202 | ₩35,269 | +0.19% | 4.3천 |
|---|
| 2026.07.02 | ₩34,948 | ₩35,001 | ₩34,881 | ₩35,001 | +0.15% | 7.5천 |
|---|
| 2026.07.01 | ₩35,243 | ₩35,243 | ₩34,961 | ₩34,961 | -0.80% | 5.2천 |
|---|
| 2026.06.30 | ₩35,269 | ₩35,390 | ₩35,269 | ₩35,296 | +0.08% | 5.2천 |
|---|
| 2026.06.29 | ₩34,814 | ₩35,001 | ₩34,626 | ₩34,948 | +0.38% | 6.5천 |
|---|
| 2026.06.26 | ₩34,532 | ₩34,573 | ₩34,532 | ₩34,573 | +0.12% | 8.1천 |
|---|
| 2026.06.25 | ₩34,573 | ₩34,573 | ₩34,398 | ₩34,398 | -0.50% | 1.1만 |
|---|
| 2026.06.24 | ₩34,412 | ₩34,412 | ₩34,197 | ₩34,197 | -0.62% | 4.2만 |
|---|