시장 데이터를 불러오는 중
전체 종목
Amana Developing World ETF 과거 주가
Amana Developing World ETF · AMEM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amana Developing World ETF · AMEM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,951 | ₩33,018 | ₩32,951 | ₩33,005 | +0.16% | 2천 |
| 2026.10.08 | ₩32,790 | ₩32,790 | ₩32,670 | ₩32,710 | -0.25% | 500 |
| 2026.10.07 | ₩33,219 | ₩33,219 | ₩33,125 | ₩33,125 | -0.28% | 300 |
| 2026.10.06 | ₩33,742 | ₩33,742 | ₩33,648 | ₩33,648 | -0.28% | 1.5천 |
| 2026.10.05 | ₩33,635 | ₩33,782 | ₩33,635 | ₩33,782 | +0.44% | 700 |
| 2026.10.02 | ₩33,501 | ₩33,501 | ₩33,487 | ₩33,487 | -0.04% | 1.2천 |
| 2026.10.01 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 100 |
| 2026.09.30 | ₩33,434 | ₩33,434 | ₩33,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,152 |
| -0.84% |
| 1.3천 |
| 2026.09.29 | ₩33,366 | ₩33,514 | ₩33,366 | ₩33,487 | +0.36% | 2.9천 |
|---|
| 2026.09.28 | ₩33,514 | ₩33,514 | ₩33,393 | ₩33,393 | -0.36% | 1천 |
|---|
| 2026.09.25 | ₩33,903 | ₩33,903 | ₩33,849 | ₩33,849 | -0.16% | 1.1천 |
|---|
| 2026.09.24 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 8.3천 |
|---|
| 2026.09.23 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩34,010 | ₩34,425 | ₩34,010 | ₩34,144 | +0.39% | 2.7천 |
|---|
| 2026.09.21 | ₩33,567 | ₩33,728 | ₩33,567 | ₩33,728 | +0.48% | 1.1천 |
|---|
| 2026.09.18 | ₩32,763 | ₩33,326 | ₩32,710 | ₩32,897 | +0.41% | 1만 |
|---|
| 2026.09.17 | ₩33,045 | ₩33,098 | ₩33,045 | ₩33,045 | 0.00% | 700 |
|---|
| 2026.09.16 | ₩33,192 | ₩33,192 | ₩32,415 | ₩32,415 | -2.34% | 3.4천 |
|---|
| 2026.09.15 | ₩32,415 | ₩32,442 | ₩32,415 | ₩32,442 | +0.08% | 1.1천 |
|---|
| 2026.09.14 | ₩32,469 | ₩32,683 | ₩32,402 | ₩32,402 | -0.21% | 1.1만 |
|---|
| 2026.09.11 | ₩33,380 | ₩33,380 | ₩33,246 | ₩33,246 | -0.40% | 1.1천 |
|---|
| 2026.09.10 | ₩33,005 | ₩33,005 | ₩32,897 | ₩32,897 | -0.32% | 2.6천 |
|---|
| 2026.09.09 | ₩33,769 | ₩33,769 | ₩33,661 | ₩33,661 | -0.32% | 1.1천 |
|---|
| 2026.09.08 | ₩33,943 | ₩33,956 | ₩33,862 | ₩33,862 | -0.24% | 1.2천 |
|---|
| 2026.09.04 | ₩33,970 | ₩33,970 | ₩33,916 | ₩33,916 | -0.16% | 1.1천 |
|---|
| 2026.09.03 | ₩33,541 | ₩33,675 | ₩33,541 | ₩33,621 | +0.24% | 3.1천 |
|---|
| 2026.09.02 | ₩33,313 | ₩33,434 | ₩33,273 | ₩33,434 | +0.36% | 1.5천 |
|---|
| 2026.09.01 | ₩33,581 | ₩33,581 | ₩33,286 | ₩33,286 | -0.88% | 1.2천 |
|---|
| 2026.08.31 | ₩33,648 | ₩35,350 | ₩33,608 | ₩33,648 | 0.00% | 4.7천 |
|---|
| 2026.08.28 | ₩33,728 | ₩33,876 | ₩33,527 | ₩33,527 | -0.60% | 2.7천 |
|---|
| 2026.08.27 | ₩34,010 | ₩34,050 | ₩33,996 | ₩34,010 | 0.00% | 4.8천 |
|---|
| 2026.08.26 | ₩34,023 | ₩34,023 | ₩33,849 | ₩33,862 | -0.47% | 7.2천 |
|---|
| 2026.08.25 | ₩33,809 | ₩33,876 | ₩33,809 | ₩33,876 | +0.20% | 6.8천 |
|---|
| 2026.08.24 | ₩33,501 | ₩33,527 | ₩33,501 | ₩33,527 | +0.08% | 1.1천 |
|---|
| 2026.08.21 | ₩34,037 | ₩34,037 | ₩34,010 | ₩34,010 | -0.08% | 1.3천 |
|---|
| 2026.08.20 | ₩33,661 | ₩33,661 | ₩33,567 | ₩33,567 | -0.28% | 6.3천 |
|---|
| 2026.08.19 | ₩33,527 | ₩33,541 | ₩33,487 | ₩33,487 | -0.12% | 1.5천 |
|---|
| 2026.08.18 | ₩33,259 | ₩33,259 | ₩33,045 | ₩33,045 | -0.64% | 1.8천 |
|---|
| 2026.08.17 | ₩33,849 | ₩34,037 | ₩33,849 | ₩33,889 | +0.12% | 900 |
|---|
| 2026.08.14 | ₩33,581 | ₩33,594 | ₩33,567 | ₩33,594 | +0.04% | 1.5천 |
|---|
| 2026.08.13 | ₩33,983 | ₩33,983 | ₩33,809 | ₩33,809 | -0.51% | 1.1천 |
|---|
| 2026.08.12 | ₩36,020 | ₩36,020 | ₩33,728 | ₩33,769 | -6.25% | 1.9천 |
|---|
| 2026.08.11 | ₩33,393 | ₩33,420 | ₩33,353 | ₩33,353 | -0.12% | 5.5천 |
|---|
| 2026.08.10 | ₩33,206 | ₩33,246 | ₩33,139 | ₩33,139 | -0.20% | 2.2천 |
|---|
| 2026.08.07 | ₩32,562 | ₩33,313 | ₩32,562 | ₩33,259 | +2.14% | 2.3천 |
|---|
| 2026.08.06 | ₩33,072 | ₩71,021 | ₩33,072 | ₩71,021 | +114.75% | 1.4천 |
|---|
| 2026.08.05 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,643 | ₩32,790 | ₩32,643 | ₩32,750 | +0.33% | 2.2천 |
|---|
| 2026.08.03 | ₩31,584 | ₩31,852 | ₩31,584 | ₩31,852 | +0.85% | 1.4천 |
|---|
| 2026.07.31 | ₩31,879 | ₩31,879 | ₩31,812 | ₩31,812 | -0.21% | 2천 |
|---|
| 2026.07.30 | ₩31,852 | ₩31,906 | ₩31,852 | ₩31,906 | +0.17% | 1천 |
|---|
| 2026.07.29 | ₩31,035 | ₩31,356 | ₩30,914 | ₩30,914 | -0.39% | 1.3천 |
|---|
| 2026.07.28 | ₩31,544 | ₩31,544 | ₩31,490 | ₩31,490 | -0.17% | 2.2천 |
|---|
| 2026.07.27 | ₩31,839 | ₩31,906 | ₩31,799 | ₩31,906 | +0.21% | 1.1천 |
|---|
| 2026.07.24 | ₩32,254 | ₩32,254 | ₩31,933 | ₩31,933 | -1.00% | 2.3천 |
|---|
| 2026.07.23 | ₩32,241 | ₩32,254 | ₩32,241 | ₩32,254 | +0.04% | 2천 |
|---|
| 2026.07.22 | ₩32,737 | ₩32,737 | ₩32,643 | ₩32,643 | -0.29% | 2천 |
|---|
| 2026.07.21 | ₩32,335 | ₩32,455 | ₩32,335 | ₩32,402 | +0.21% | 2.4천 |
|---|
| 2026.07.20 | ₩31,799 | ₩31,799 | ₩31,624 | ₩31,624 | -0.55% | 2.1천 |
|---|
| 2026.07.17 | ₩31,812 | ₩31,812 | ₩31,705 | ₩31,705 | -0.34% | 2.1천 |
|---|
| 2026.07.16 | ₩31,758 | ₩31,758 | ₩31,758 | ₩31,758 | 0.00% | 4.1천 |
|---|
| 2026.07.15 | ₩32,603 | ₩32,616 | ₩32,388 | ₩32,388 | -0.66% | 1.2만 |
|---|
| 2026.07.14 | ₩32,589 | ₩32,616 | ₩32,589 | ₩32,616 | +0.08% | 4.1천 |
|---|
| 2026.07.13 | ₩32,348 | ₩32,348 | ₩32,134 | ₩32,134 | -0.66% | 4.1천 |
|---|
| 2026.07.10 | ₩32,857 | ₩32,924 | ₩32,844 | ₩32,844 | -0.04% | 4.2천 |
|---|
| 2026.07.09 | ₩32,978 | ₩32,978 | ₩30,740 | ₩32,817 | -0.49% | 4.3천 |
|---|
| 2026.07.08 | ₩32,522 | ₩32,576 | ₩32,522 | ₩32,576 | +0.16% | 4.5천 |
|---|
| 2026.07.07 | ₩33,299 | ₩33,299 | ₩32,442 | ₩32,536 | -2.29% | 6.3천 |
|---|
| 2026.07.06 | ₩33,366 | ₩33,434 | ₩33,313 | ₩33,313 | -0.16% | 4.3천 |
|---|
| 2026.07.02 | ₩33,125 | ₩33,125 | ₩32,348 | ₩32,495 | -1.90% | 5.5천 |
|---|
| 2026.07.01 | ₩33,501 | ₩33,501 | ₩32,897 | ₩32,897 | -1.80% | 7.3천 |
|---|
| 2026.06.30 | ₩33,407 | ₩33,554 | ₩33,407 | ₩33,554 | +0.44% | 4.5천 |
|---|
| 2026.06.29 | ₩32,830 | ₩33,219 | ₩32,830 | ₩33,152 | +0.98% | 1.4만 |
|---|
| 2026.06.26 | ₩33,098 | ₩33,232 | ₩33,098 | ₩33,112 | +0.04% | 8.2천 |
|---|
| 2026.06.25 | ₩33,809 | ₩33,809 | ₩33,407 | ₩33,407 | -1.19% | 1.1만 |
|---|
| 2026.06.24 | ₩33,434 | ₩33,434 | ₩33,179 | ₩33,179 | -0.76% | 4.1만 |
|---|