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 | ₩32,896 | ₩32,963 | ₩32,896 | ₩32,950 | +0.16% | 2천 |
| 2026.10.08 | ₩32,735 | ₩32,735 | ₩32,615 | ₩32,655 | -0.25% | 500 |
| 2026.10.07 | ₩33,164 | ₩33,164 | ₩33,070 | ₩33,070 | -0.28% | 300 |
| 2026.10.06 | ₩33,685 | ₩33,685 | ₩33,592 | ₩33,592 | -0.28% | 1.5천 |
| 2026.10.05 | ₩33,578 | ₩33,725 | ₩33,578 | ₩33,725 | +0.44% | 700 |
| 2026.10.02 | ₩33,445 | ₩33,445 | ₩33,431 | ₩33,431 | -0.04% | 1.2천 |
| 2026.10.01 | ₩32,909 | ₩32,909 | ₩32,909 | ₩32,909 | 0.00% | 100 |
| 2026.09.30 | ₩33,378 | ₩33,378 | ₩33,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,097 |
| -0.84% |
| 1.3천 |
| 2026.09.29 | ₩33,311 | ₩33,458 | ₩33,311 | ₩33,431 | +0.36% | 2.9천 |
|---|
| 2026.09.28 | ₩33,458 | ₩33,458 | ₩33,337 | ₩33,337 | -0.36% | 1천 |
|---|
| 2026.09.25 | ₩33,846 | ₩33,846 | ₩33,792 | ₩33,792 | -0.16% | 1.1천 |
|---|
| 2026.09.24 | ₩33,445 | ₩33,445 | ₩33,445 | ₩33,445 | 0.00% | 8.3천 |
|---|
| 2026.09.23 | ₩33,525 | ₩33,525 | ₩33,525 | ₩33,525 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩33,953 | ₩34,368 | ₩33,953 | ₩34,087 | +0.39% | 2.7천 |
|---|
| 2026.09.21 | ₩33,511 | ₩33,672 | ₩33,511 | ₩33,672 | +0.48% | 1.1천 |
|---|
| 2026.09.18 | ₩32,709 | ₩33,271 | ₩32,655 | ₩32,842 | +0.41% | 1만 |
|---|
| 2026.09.17 | ₩32,990 | ₩33,043 | ₩32,990 | ₩32,990 | 0.00% | 700 |
|---|
| 2026.09.16 | ₩33,137 | ₩33,137 | ₩32,361 | ₩32,361 | -2.34% | 3.4천 |
|---|
| 2026.09.15 | ₩32,361 | ₩32,388 | ₩32,361 | ₩32,388 | +0.08% | 1.1천 |
|---|
| 2026.09.14 | ₩32,414 | ₩32,628 | ₩32,348 | ₩32,348 | -0.21% | 1.1만 |
|---|
| 2026.09.11 | ₩33,324 | ₩33,324 | ₩33,190 | ₩33,190 | -0.40% | 1.1천 |
|---|
| 2026.09.10 | ₩32,950 | ₩32,950 | ₩32,842 | ₩32,842 | -0.32% | 2.6천 |
|---|
| 2026.09.09 | ₩33,712 | ₩33,712 | ₩33,605 | ₩33,605 | -0.32% | 1.1천 |
|---|
| 2026.09.08 | ₩33,886 | ₩33,899 | ₩33,806 | ₩33,806 | -0.24% | 1.2천 |
|---|
| 2026.09.04 | ₩33,913 | ₩33,913 | ₩33,859 | ₩33,859 | -0.16% | 1.1천 |
|---|
| 2026.09.03 | ₩33,485 | ₩33,618 | ₩33,485 | ₩33,565 | +0.24% | 3.1천 |
|---|
| 2026.09.02 | ₩33,257 | ₩33,378 | ₩33,217 | ₩33,378 | +0.36% | 1.5천 |
|---|
| 2026.09.01 | ₩33,525 | ₩33,525 | ₩33,230 | ₩33,230 | -0.88% | 1.2천 |
|---|
| 2026.08.31 | ₩33,592 | ₩35,291 | ₩33,552 | ₩33,592 | 0.00% | 4.7천 |
|---|
| 2026.08.28 | ₩33,672 | ₩33,819 | ₩33,471 | ₩33,471 | -0.60% | 2.7천 |
|---|
| 2026.08.27 | ₩33,953 | ₩33,993 | ₩33,939 | ₩33,953 | 0.00% | 4.8천 |
|---|
| 2026.08.26 | ₩33,966 | ₩33,966 | ₩33,792 | ₩33,806 | -0.47% | 7.2천 |
|---|
| 2026.08.25 | ₩33,752 | ₩33,819 | ₩33,752 | ₩33,819 | +0.20% | 6.8천 |
|---|
| 2026.08.24 | ₩33,445 | ₩33,471 | ₩33,445 | ₩33,471 | +0.08% | 1.1천 |
|---|
| 2026.08.21 | ₩33,980 | ₩33,980 | ₩33,953 | ₩33,953 | -0.08% | 1.3천 |
|---|
| 2026.08.20 | ₩33,605 | ₩33,605 | ₩33,511 | ₩33,511 | -0.28% | 6.3천 |
|---|
| 2026.08.19 | ₩33,471 | ₩33,485 | ₩33,431 | ₩33,431 | -0.12% | 1.5천 |
|---|
| 2026.08.18 | ₩33,204 | ₩33,204 | ₩32,990 | ₩32,990 | -0.64% | 1.8천 |
|---|
| 2026.08.17 | ₩33,792 | ₩33,980 | ₩33,792 | ₩33,832 | +0.12% | 900 |
|---|
| 2026.08.14 | ₩33,525 | ₩33,538 | ₩33,511 | ₩33,538 | +0.04% | 1.5천 |
|---|
| 2026.08.13 | ₩33,926 | ₩33,926 | ₩33,752 | ₩33,752 | -0.51% | 1.1천 |
|---|
| 2026.08.12 | ₩35,960 | ₩35,960 | ₩33,672 | ₩33,712 | -6.25% | 1.9천 |
|---|
| 2026.08.11 | ₩33,337 | ₩33,364 | ₩33,297 | ₩33,297 | -0.12% | 5.5천 |
|---|
| 2026.08.10 | ₩33,150 | ₩33,190 | ₩33,083 | ₩33,083 | -0.20% | 2.2천 |
|---|
| 2026.08.07 | ₩32,508 | ₩33,257 | ₩32,508 | ₩33,204 | +2.14% | 2.3천 |
|---|
| 2026.08.06 | ₩33,016 | ₩70,902 | ₩33,016 | ₩70,902 | +114.75% | 1.4천 |
|---|
| 2026.08.05 | ₩32,802 | ₩32,802 | ₩32,802 | ₩32,802 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,588 | ₩32,735 | ₩32,588 | ₩32,695 | +0.33% | 2.2천 |
|---|
| 2026.08.03 | ₩31,531 | ₩31,799 | ₩31,531 | ₩31,799 | +0.85% | 1.4천 |
|---|
| 2026.07.31 | ₩31,826 | ₩31,826 | ₩31,759 | ₩31,759 | -0.21% | 2천 |
|---|
| 2026.07.30 | ₩31,799 | ₩31,853 | ₩31,799 | ₩31,853 | +0.17% | 1천 |
|---|
| 2026.07.29 | ₩30,983 | ₩31,304 | ₩30,863 | ₩30,863 | -0.39% | 1.3천 |
|---|
| 2026.07.28 | ₩31,491 | ₩31,491 | ₩31,438 | ₩31,438 | -0.17% | 2.2천 |
|---|
| 2026.07.27 | ₩31,786 | ₩31,853 | ₩31,746 | ₩31,853 | +0.21% | 1.1천 |
|---|
| 2026.07.24 | ₩32,200 | ₩32,200 | ₩31,879 | ₩31,879 | -1.00% | 2.3천 |
|---|
| 2026.07.23 | ₩32,187 | ₩32,200 | ₩32,187 | ₩32,200 | +0.04% | 2천 |
|---|
| 2026.07.22 | ₩32,682 | ₩32,682 | ₩32,588 | ₩32,588 | -0.29% | 2천 |
|---|
| 2026.07.21 | ₩32,281 | ₩32,401 | ₩32,281 | ₩32,348 | +0.21% | 2.4천 |
|---|
| 2026.07.20 | ₩31,746 | ₩31,746 | ₩31,572 | ₩31,572 | -0.55% | 2.1천 |
|---|
| 2026.07.17 | ₩31,759 | ₩31,759 | ₩31,652 | ₩31,652 | -0.34% | 2.1천 |
|---|
| 2026.07.16 | ₩31,705 | ₩31,705 | ₩31,705 | ₩31,705 | 0.00% | 4.1천 |
|---|
| 2026.07.15 | ₩32,548 | ₩32,562 | ₩32,334 | ₩32,334 | -0.66% | 1.2만 |
|---|
| 2026.07.14 | ₩32,535 | ₩32,562 | ₩32,535 | ₩32,562 | +0.08% | 4.1천 |
|---|
| 2026.07.13 | ₩32,294 | ₩32,294 | ₩32,080 | ₩32,080 | -0.66% | 4.1천 |
|---|
| 2026.07.10 | ₩32,802 | ₩32,869 | ₩32,789 | ₩32,789 | -0.04% | 4.2천 |
|---|
| 2026.07.09 | ₩32,923 | ₩32,923 | ₩30,689 | ₩32,762 | -0.49% | 4.3천 |
|---|
| 2026.07.08 | ₩32,468 | ₩32,521 | ₩32,468 | ₩32,521 | +0.16% | 4.5천 |
|---|
| 2026.07.07 | ₩33,244 | ₩33,244 | ₩32,388 | ₩32,481 | -2.29% | 6.3천 |
|---|
| 2026.07.06 | ₩33,311 | ₩33,378 | ₩33,257 | ₩33,257 | -0.16% | 4.3천 |
|---|
| 2026.07.02 | ₩33,070 | ₩33,070 | ₩32,294 | ₩32,441 | -1.90% | 5.5천 |
|---|
| 2026.07.01 | ₩33,445 | ₩33,445 | ₩32,842 | ₩32,842 | -1.80% | 7.3천 |
|---|
| 2026.06.30 | ₩33,351 | ₩33,498 | ₩33,351 | ₩33,498 | +0.44% | 4.5천 |
|---|
| 2026.06.29 | ₩32,776 | ₩33,164 | ₩32,776 | ₩33,097 | +0.98% | 1.4만 |
|---|
| 2026.06.26 | ₩33,043 | ₩33,177 | ₩33,043 | ₩33,057 | +0.04% | 8.2천 |
|---|
| 2026.06.25 | ₩33,752 | ₩33,752 | ₩33,351 | ₩33,351 | -1.19% | 1.1만 |
|---|
| 2026.06.24 | ₩33,378 | ₩33,378 | ₩33,123 | ₩33,123 | -0.76% | 4.1만 |
|---|