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 | ₩34,830 | ₩34,843 | ₩34,830 | ₩34,843 | +0.04% | 400 |
| 2026.10.08 | ₩34,549 | ₩34,669 | ₩34,549 | ₩34,629 | +0.23% | 6천 |
| 2026.10.07 | ₩34,937 | ₩35,044 | ₩34,883 | ₩34,897 | -0.11% | 8.2천 |
| 2026.10.06 | ₩35,124 | ₩35,124 | ₩35,124 | ₩35,124 | 0.00% | 300 |
| 2026.10.05 | ₩34,870 | ₩34,963 | ₩34,870 | ₩34,923 | +0.15% | 1.3천 |
| 2026.10.02 | ₩34,736 | ₩34,776 | ₩34,710 | ₩34,776 | +0.12% | 2.4만 |
| 2026.10.01 | ₩34,309 | ₩34,349 | ₩34,309 | ₩34,349 | +0.12% | 1.6천 |
| 2026.09.30 | ₩34,750 | ₩34,750 | ₩34,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,442 |
| -0.88% |
| 2천 |
| 2026.09.29 | ₩34,656 | ₩34,656 | ₩34,536 | ₩34,629 | -0.08% | 1.3천 |
|---|
| 2026.09.28 | ₩34,656 | ₩34,656 | ₩34,629 | ₩34,629 | -0.08% | 300 |
|---|
| 2026.09.25 | ₩34,536 | ₩34,656 | ₩34,536 | ₩34,656 | +0.35% | 2.1천 |
|---|
| 2026.09.24 | ₩34,402 | ₩34,429 | ₩34,402 | ₩34,429 | +0.08% | 1.4천 |
|---|
| 2026.09.23 | ₩34,589 | ₩34,589 | ₩34,416 | ₩34,416 | -0.50% | 500 |
|---|
| 2026.09.22 | ₩35,752 | ₩35,752 | ₩34,509 | ₩34,589 | -3.25% | 3.3천 |
|---|
| 2026.09.21 | ₩34,282 | ₩34,429 | ₩34,282 | ₩34,429 | +0.43% | 3.4천 |
|---|
| 2026.09.18 | ₩34,001 | ₩34,122 | ₩34,001 | ₩34,122 | +0.35% | 1.7천 |
|---|
| 2026.09.17 | ₩34,068 | ₩34,068 | ₩34,068 | ₩34,068 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩34,015 | ₩34,015 | ₩33,748 | ₩33,748 | -0.79% | 1.2천 |
|---|
| 2026.09.15 | ₩34,095 | ₩34,095 | ₩33,841 | ₩33,841 | -0.74% | 1.5천 |
|---|
| 2026.09.14 | ₩34,095 | ₩34,162 | ₩34,068 | ₩34,162 | +0.20% | 600 |
|---|
| 2026.09.11 | ₩34,362 | ₩34,429 | ₩34,295 | ₩34,295 | -0.19% | 4.2천 |
|---|
| 2026.09.10 | ₩34,068 | ₩34,068 | ₩34,042 | ₩34,042 | -0.08% | 2천 |
|---|
| 2026.09.09 | ₩36,032 | ₩36,032 | ₩34,295 | ₩34,295 | -4.82% | 1천 |
|---|
| 2026.09.08 | ₩34,669 | ₩34,683 | ₩34,629 | ₩34,643 | -0.08% | 3.8천 |
|---|
| 2026.09.04 | ₩34,923 | ₩34,937 | ₩34,857 | ₩34,857 | -0.19% | 1.8천 |
|---|
| 2026.09.03 | ₩34,763 | ₩34,816 | ₩34,763 | ₩34,816 | +0.15% | 1.9천 |
|---|
| 2026.09.02 | ₩34,696 | ₩34,696 | ₩34,696 | ₩34,696 | 0.00% | 3.1천 |
|---|
| 2026.09.01 | ₩34,696 | ₩34,696 | ₩34,589 | ₩34,589 | -0.31% | 1.7천 |
|---|
| 2026.08.31 | ₩34,883 | ₩34,897 | ₩34,816 | ₩34,816 | -0.19% | 1.8천 |
|---|
| 2026.08.28 | ₩35,177 | ₩35,177 | ₩34,990 | ₩35,030 | -0.42% | 1.5천 |
|---|
| 2026.08.27 | ₩35,244 | ₩35,284 | ₩35,191 | ₩35,191 | -0.15% | 3천 |
|---|
| 2026.08.26 | ₩35,257 | ₩35,297 | ₩35,244 | ₩35,244 | -0.04% | 3.8천 |
|---|
| 2026.08.25 | ₩35,324 | ₩35,324 | ₩35,271 | ₩35,284 | -0.11% | 1.5천 |
|---|
| 2026.08.24 | ₩35,284 | ₩35,311 | ₩35,257 | ₩35,257 | -0.08% | 1.8천 |
|---|
| 2026.08.21 | ₩35,498 | ₩35,885 | ₩35,378 | ₩35,378 | -0.34% | 5.3천 |
|---|
| 2026.08.20 | ₩35,378 | ₩35,378 | ₩35,084 | ₩35,084 | -0.83% | 2.1천 |
|---|
| 2026.08.19 | ₩35,484 | ₩35,498 | ₩35,351 | ₩35,351 | -0.38% | 2.4천 |
|---|
| 2026.08.18 | ₩35,404 | ₩35,404 | ₩35,150 | ₩35,150 | -0.72% | 2.7천 |
|---|
| 2026.08.17 | ₩35,418 | ₩35,498 | ₩35,378 | ₩35,378 | -0.11% | 1천 |
|---|
| 2026.08.14 | ₩35,525 | ₩35,538 | ₩35,511 | ₩35,511 | -0.04% | 9.1천 |
|---|
| 2026.08.13 | ₩35,752 | ₩35,792 | ₩35,685 | ₩35,725 | -0.07% | 5.3천 |
|---|
| 2026.08.12 | ₩36,740 | ₩36,740 | ₩35,778 | ₩35,792 | -2.58% | 4.6천 |
|---|
| 2026.08.11 | ₩35,925 | ₩35,925 | ₩35,818 | ₩35,818 | -0.30% | 4.4천 |
|---|
| 2026.08.10 | ₩35,912 | ₩35,952 | ₩35,872 | ₩35,872 | -0.11% | 5.9천 |
|---|
| 2026.08.07 | ₩35,671 | ₩35,738 | ₩35,631 | ₩35,698 | +0.07% | 1.8천 |
|---|
| 2026.08.06 | ₩35,631 | ₩35,645 | ₩35,578 | ₩35,578 | -0.15% | 2.7천 |
|---|
| 2026.08.05 | ₩35,498 | ₩35,578 | ₩35,484 | ₩35,484 | -0.04% | 7.8천 |
|---|
| 2026.08.04 | ₩35,204 | ₩35,391 | ₩35,204 | ₩35,311 | +0.30% | 3.2천 |
|---|
| 2026.08.03 | ₩34,937 | ₩34,963 | ₩34,937 | ₩34,963 | +0.08% | 2.5천 |
|---|
| 2026.07.31 | ₩34,736 | ₩34,977 | ₩34,736 | ₩34,897 | +0.46% | 2.1천 |
|---|
| 2026.07.30 | ₩33,814 | ₩34,870 | ₩33,814 | ₩34,870 | +3.12% | 7.6천 |
|---|
| 2026.07.29 | ₩34,322 | ₩34,616 | ₩34,322 | ₩34,496 | +0.51% | 2.3천 |
|---|
| 2026.07.28 | ₩33,788 | ₩34,897 | ₩33,788 | ₩34,830 | +3.08% | 2.4천 |
|---|
| 2026.07.27 | ₩33,814 | ₩34,629 | ₩33,814 | ₩34,629 | +2.41% | 1.6천 |
|---|
| 2026.07.24 | ₩33,507 | ₩34,589 | ₩33,507 | ₩34,469 | +2.87% | 2.9천 |
|---|
| 2026.07.23 | ₩34,335 | ₩34,335 | ₩34,255 | ₩34,322 | -0.04% | 2.8천 |
|---|
| 2026.07.22 | ₩32,879 | ₩34,536 | ₩32,879 | ₩34,482 | +4.88% | 2.5천 |
|---|
| 2026.07.21 | ₩33,427 | ₩34,509 | ₩33,427 | ₩34,509 | +3.24% | 3.4천 |
|---|
| 2026.07.20 | ₩33,534 | ₩34,322 | ₩33,534 | ₩34,135 | +1.79% | 3천 |
|---|
| 2026.07.17 | ₩34,416 | ₩34,442 | ₩34,269 | ₩34,269 | -0.43% | 8.1천 |
|---|
| 2026.07.16 | ₩34,482 | ₩34,576 | ₩34,482 | ₩34,576 | +0.27% | 4.4천 |
|---|
| 2026.07.15 | ₩34,416 | ₩34,416 | ₩34,322 | ₩34,322 | -0.27% | 8.4천 |
|---|
| 2026.07.14 | ₩34,803 | ₩34,803 | ₩34,536 | ₩34,536 | -0.77% | 6.4천 |
|---|
| 2026.07.13 | ₩34,897 | ₩34,923 | ₩34,629 | ₩34,629 | -0.77% | 1.9만 |
|---|
| 2026.07.10 | ₩34,923 | ₩35,017 | ₩34,923 | ₩34,937 | +0.04% | 9.1천 |
|---|
| 2026.07.09 | ₩35,017 | ₩35,017 | ₩34,830 | ₩34,830 | -0.53% | 4.6천 |
|---|
| 2026.07.08 | ₩34,857 | ₩34,883 | ₩34,683 | ₩34,723 | -0.38% | 4.8천 |
|---|
| 2026.07.07 | ₩35,110 | ₩35,110 | ₩34,897 | ₩34,897 | -0.61% | 4.7천 |
|---|
| 2026.07.06 | ₩35,097 | ₩35,164 | ₩35,097 | ₩35,164 | +0.19% | 4.3천 |
|---|
| 2026.07.02 | ₩34,843 | ₩34,897 | ₩34,776 | ₩34,897 | +0.15% | 7.5천 |
|---|
| 2026.07.01 | ₩35,137 | ₩35,137 | ₩34,857 | ₩34,857 | -0.80% | 5.2천 |
|---|
| 2026.06.30 | ₩35,164 | ₩35,284 | ₩35,164 | ₩35,191 | +0.08% | 5.2천 |
|---|
| 2026.06.29 | ₩34,710 | ₩34,897 | ₩34,522 | ₩34,843 | +0.38% | 6.5천 |
|---|
| 2026.06.26 | ₩34,429 | ₩34,469 | ₩34,429 | ₩34,469 | +0.12% | 8.1천 |
|---|
| 2026.06.25 | ₩34,469 | ₩34,469 | ₩34,295 | ₩34,295 | -0.50% | 1.1만 |
|---|
| 2026.06.24 | ₩34,309 | ₩34,309 | ₩34,095 | ₩34,095 | -0.62% | 4.2만 |
|---|