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 | ₩34,791 | ₩34,805 | ₩34,791 | ₩34,805 | +0.04% | 400 |
| 2026.10.08 | ₩34,511 | ₩34,631 | ₩34,511 | ₩34,591 | +0.23% | 6천 |
| 2026.10.07 | ₩34,898 | ₩35,005 | ₩34,845 | ₩34,858 | -0.11% | 8.2천 |
| 2026.10.06 | ₩35,085 | ₩35,085 | ₩35,085 | ₩35,085 | 0.00% | 300 |
| 2026.10.05 | ₩34,831 | ₩34,925 | ₩34,831 | ₩34,885 | +0.15% | 1.3천 |
| 2026.10.02 | ₩34,698 | ₩34,738 | ₩34,671 | ₩34,738 | +0.12% | 2.4만 |
| 2026.10.01 | ₩34,271 | ₩34,311 | ₩34,271 | ₩34,311 | +0.12% | 1.6천 |
| 2026.09.30 | ₩34,711 | ₩34,711 | ₩34,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,404 |
| -0.88% |
| 2천 |
| 2026.09.29 | ₩34,618 | ₩34,618 | ₩34,498 | ₩34,591 | -0.08% | 1.3천 |
|---|
| 2026.09.28 | ₩34,618 | ₩34,618 | ₩34,591 | ₩34,591 | -0.08% | 300 |
|---|
| 2026.09.25 | ₩34,498 | ₩34,618 | ₩34,498 | ₩34,618 | +0.35% | 2.1천 |
|---|
| 2026.09.24 | ₩34,364 | ₩34,391 | ₩34,364 | ₩34,391 | +0.08% | 1.4천 |
|---|
| 2026.09.23 | ₩34,551 | ₩34,551 | ₩34,377 | ₩34,377 | -0.50% | 500 |
|---|
| 2026.09.22 | ₩35,712 | ₩35,712 | ₩34,471 | ₩34,551 | -3.25% | 3.3천 |
|---|
| 2026.09.21 | ₩34,244 | ₩34,391 | ₩34,244 | ₩34,391 | +0.43% | 3.4천 |
|---|
| 2026.09.18 | ₩33,964 | ₩34,084 | ₩33,964 | ₩34,084 | +0.35% | 1.7천 |
|---|
| 2026.09.17 | ₩34,031 | ₩34,031 | ₩34,031 | ₩34,031 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩33,977 | ₩33,977 | ₩33,710 | ₩33,710 | -0.79% | 1.2천 |
|---|
| 2026.09.15 | ₩34,057 | ₩34,057 | ₩33,804 | ₩33,804 | -0.74% | 1.5천 |
|---|
| 2026.09.14 | ₩34,057 | ₩34,124 | ₩34,031 | ₩34,124 | +0.20% | 600 |
|---|
| 2026.09.11 | ₩34,324 | ₩34,391 | ₩34,257 | ₩34,257 | -0.19% | 4.2천 |
|---|
| 2026.09.10 | ₩34,031 | ₩34,031 | ₩34,004 | ₩34,004 | -0.08% | 2천 |
|---|
| 2026.09.09 | ₩35,992 | ₩35,992 | ₩34,257 | ₩34,257 | -4.82% | 1천 |
|---|
| 2026.09.08 | ₩34,631 | ₩34,644 | ₩34,591 | ₩34,604 | -0.08% | 3.8천 |
|---|
| 2026.09.04 | ₩34,885 | ₩34,898 | ₩34,818 | ₩34,818 | -0.19% | 1.8천 |
|---|
| 2026.09.03 | ₩34,724 | ₩34,778 | ₩34,724 | ₩34,778 | +0.15% | 1.9천 |
|---|
| 2026.09.02 | ₩34,658 | ₩34,658 | ₩34,658 | ₩34,658 | 0.00% | 3.1천 |
|---|
| 2026.09.01 | ₩34,658 | ₩34,658 | ₩34,551 | ₩34,551 | -0.31% | 1.7천 |
|---|
| 2026.08.31 | ₩34,845 | ₩34,858 | ₩34,778 | ₩34,778 | -0.19% | 1.8천 |
|---|
| 2026.08.28 | ₩35,138 | ₩35,138 | ₩34,951 | ₩34,991 | -0.42% | 1.5천 |
|---|
| 2026.08.27 | ₩35,205 | ₩35,245 | ₩35,152 | ₩35,152 | -0.15% | 3천 |
|---|
| 2026.08.26 | ₩35,218 | ₩35,258 | ₩35,205 | ₩35,205 | -0.04% | 3.8천 |
|---|
| 2026.08.25 | ₩35,285 | ₩35,285 | ₩35,232 | ₩35,245 | -0.11% | 1.5천 |
|---|
| 2026.08.24 | ₩35,245 | ₩35,272 | ₩35,218 | ₩35,218 | -0.08% | 1.8천 |
|---|
| 2026.08.21 | ₩35,458 | ₩35,845 | ₩35,338 | ₩35,338 | -0.34% | 5.3천 |
|---|
| 2026.08.20 | ₩35,338 | ₩35,338 | ₩35,045 | ₩35,045 | -0.83% | 2.1천 |
|---|
| 2026.08.19 | ₩35,445 | ₩35,458 | ₩35,312 | ₩35,312 | -0.38% | 2.4천 |
|---|
| 2026.08.18 | ₩35,365 | ₩35,365 | ₩35,111 | ₩35,111 | -0.72% | 2.7천 |
|---|
| 2026.08.17 | ₩35,378 | ₩35,458 | ₩35,338 | ₩35,338 | -0.11% | 1천 |
|---|
| 2026.08.14 | ₩35,485 | ₩35,498 | ₩35,472 | ₩35,472 | -0.04% | 9.1천 |
|---|
| 2026.08.13 | ₩35,712 | ₩35,752 | ₩35,645 | ₩35,685 | -0.07% | 5.3천 |
|---|
| 2026.08.12 | ₩36,700 | ₩36,700 | ₩35,739 | ₩35,752 | -2.58% | 4.6천 |
|---|
| 2026.08.11 | ₩35,886 | ₩35,886 | ₩35,779 | ₩35,779 | -0.30% | 4.4천 |
|---|
| 2026.08.10 | ₩35,872 | ₩35,912 | ₩35,832 | ₩35,832 | -0.11% | 5.9천 |
|---|
| 2026.08.07 | ₩35,632 | ₩35,699 | ₩35,592 | ₩35,659 | +0.07% | 1.8천 |
|---|
| 2026.08.06 | ₩35,592 | ₩35,605 | ₩35,539 | ₩35,539 | -0.15% | 2.7천 |
|---|
| 2026.08.05 | ₩35,458 | ₩35,539 | ₩35,445 | ₩35,445 | -0.04% | 7.8천 |
|---|
| 2026.08.04 | ₩35,165 | ₩35,352 | ₩35,165 | ₩35,272 | +0.30% | 3.2천 |
|---|
| 2026.08.03 | ₩34,898 | ₩34,925 | ₩34,898 | ₩34,925 | +0.08% | 2.5천 |
|---|
| 2026.07.31 | ₩34,698 | ₩34,938 | ₩34,698 | ₩34,858 | +0.46% | 2.1천 |
|---|
| 2026.07.30 | ₩33,777 | ₩34,831 | ₩33,777 | ₩34,831 | +3.12% | 7.6천 |
|---|
| 2026.07.29 | ₩34,284 | ₩34,578 | ₩34,284 | ₩34,458 | +0.51% | 2.3천 |
|---|
| 2026.07.28 | ₩33,750 | ₩34,858 | ₩33,750 | ₩34,791 | +3.08% | 2.4천 |
|---|
| 2026.07.27 | ₩33,777 | ₩34,591 | ₩33,777 | ₩34,591 | +2.41% | 1.6천 |
|---|
| 2026.07.24 | ₩33,470 | ₩34,551 | ₩33,470 | ₩34,431 | +2.87% | 2.9천 |
|---|
| 2026.07.23 | ₩34,297 | ₩34,297 | ₩34,217 | ₩34,284 | -0.04% | 2.8천 |
|---|
| 2026.07.22 | ₩32,843 | ₩34,498 | ₩32,843 | ₩34,444 | +4.88% | 2.5천 |
|---|
| 2026.07.21 | ₩33,390 | ₩34,471 | ₩33,390 | ₩34,471 | +3.24% | 3.4천 |
|---|
| 2026.07.20 | ₩33,497 | ₩34,284 | ₩33,497 | ₩34,097 | +1.79% | 3천 |
|---|
| 2026.07.17 | ₩34,377 | ₩34,404 | ₩34,231 | ₩34,231 | -0.43% | 8.1천 |
|---|
| 2026.07.16 | ₩34,444 | ₩34,538 | ₩34,444 | ₩34,538 | +0.27% | 4.4천 |
|---|
| 2026.07.15 | ₩34,377 | ₩34,377 | ₩34,284 | ₩34,284 | -0.27% | 8.4천 |
|---|
| 2026.07.14 | ₩34,765 | ₩34,765 | ₩34,498 | ₩34,498 | -0.77% | 6.4천 |
|---|
| 2026.07.13 | ₩34,858 | ₩34,885 | ₩34,591 | ₩34,591 | -0.77% | 1.9만 |
|---|
| 2026.07.10 | ₩34,885 | ₩34,978 | ₩34,885 | ₩34,898 | +0.04% | 9.1천 |
|---|
| 2026.07.09 | ₩34,978 | ₩34,978 | ₩34,791 | ₩34,791 | -0.53% | 4.6천 |
|---|
| 2026.07.08 | ₩34,818 | ₩34,845 | ₩34,644 | ₩34,684 | -0.38% | 4.8천 |
|---|
| 2026.07.07 | ₩35,071 | ₩35,071 | ₩34,858 | ₩34,858 | -0.61% | 4.7천 |
|---|
| 2026.07.06 | ₩35,058 | ₩35,125 | ₩35,058 | ₩35,125 | +0.19% | 4.3천 |
|---|
| 2026.07.02 | ₩34,805 | ₩34,858 | ₩34,738 | ₩34,858 | +0.15% | 7.5천 |
|---|
| 2026.07.01 | ₩35,098 | ₩35,098 | ₩34,818 | ₩34,818 | -0.80% | 5.2천 |
|---|
| 2026.06.30 | ₩35,125 | ₩35,245 | ₩35,125 | ₩35,152 | +0.08% | 5.2천 |
|---|
| 2026.06.29 | ₩34,671 | ₩34,858 | ₩34,484 | ₩34,805 | +0.38% | 6.5천 |
|---|
| 2026.06.26 | ₩34,391 | ₩34,431 | ₩34,391 | ₩34,431 | +0.12% | 8.1천 |
|---|
| 2026.06.25 | ₩34,431 | ₩34,431 | ₩34,257 | ₩34,257 | -0.50% | 1.1만 |
|---|
| 2026.06.24 | ₩34,271 | ₩34,271 | ₩34,057 | ₩34,057 | -0.62% | 4.2만 |
|---|