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 | ₩32,906 | ₩32,973 | ₩32,906 | ₩32,959 | +0.16% | 2천 |
| 2026.10.08 | ₩32,745 | ₩32,745 | ₩32,625 | ₩32,665 | -0.25% | 500 |
| 2026.10.07 | ₩33,173 | ₩33,173 | ₩33,080 | ₩33,080 | -0.28% | 300 |
| 2026.10.06 | ₩33,695 | ₩33,695 | ₩33,601 | ₩33,601 | -0.28% | 1.5천 |
| 2026.10.05 | ₩33,588 | ₩33,735 | ₩33,588 | ₩33,735 | +0.44% | 700 |
| 2026.10.02 | ₩33,454 | ₩33,454 | ₩33,441 | ₩33,441 | -0.04% | 1.2천 |
| 2026.10.01 | ₩32,919 | ₩32,919 | ₩32,919 | ₩32,919 | 0.00% | 100 |
| 2026.09.30 | ₩33,387 | ₩33,387 | ₩33,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,106 |
| -0.84% |
| 1.3천 |
| 2026.09.29 | ₩33,320 | ₩33,468 | ₩33,320 | ₩33,441 | +0.36% | 2.9천 |
|---|
| 2026.09.28 | ₩33,468 | ₩33,468 | ₩33,347 | ₩33,347 | -0.36% | 1천 |
|---|
| 2026.09.25 | ₩33,856 | ₩33,856 | ₩33,802 | ₩33,802 | -0.16% | 1.1천 |
|---|
| 2026.09.24 | ₩33,454 | ₩33,454 | ₩33,454 | ₩33,454 | 0.00% | 8.3천 |
|---|
| 2026.09.23 | ₩33,535 | ₩33,535 | ₩33,535 | ₩33,535 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩33,963 | ₩34,378 | ₩33,963 | ₩34,097 | +0.39% | 2.7천 |
|---|
| 2026.09.21 | ₩33,521 | ₩33,682 | ₩33,521 | ₩33,682 | +0.48% | 1.1천 |
|---|
| 2026.09.18 | ₩32,718 | ₩33,280 | ₩32,665 | ₩32,852 | +0.41% | 1만 |
|---|
| 2026.09.17 | ₩32,999 | ₩33,053 | ₩32,999 | ₩32,999 | 0.00% | 700 |
|---|
| 2026.09.16 | ₩33,146 | ₩33,146 | ₩32,370 | ₩32,370 | -2.34% | 3.4천 |
|---|
| 2026.09.15 | ₩32,370 | ₩32,397 | ₩32,370 | ₩32,397 | +0.08% | 1.1천 |
|---|
| 2026.09.14 | ₩32,424 | ₩32,638 | ₩32,357 | ₩32,357 | -0.21% | 1.1만 |
|---|
| 2026.09.11 | ₩33,334 | ₩33,334 | ₩33,200 | ₩33,200 | -0.40% | 1.1천 |
|---|
| 2026.09.10 | ₩32,959 | ₩32,959 | ₩32,852 | ₩32,852 | -0.32% | 2.6천 |
|---|
| 2026.09.09 | ₩33,722 | ₩33,722 | ₩33,615 | ₩33,615 | -0.32% | 1.1천 |
|---|
| 2026.09.08 | ₩33,896 | ₩33,909 | ₩33,816 | ₩33,816 | -0.24% | 1.2천 |
|---|
| 2026.09.04 | ₩33,923 | ₩33,923 | ₩33,869 | ₩33,869 | -0.16% | 1.1천 |
|---|
| 2026.09.03 | ₩33,494 | ₩33,628 | ₩33,494 | ₩33,575 | +0.24% | 3.1천 |
|---|
| 2026.09.02 | ₩33,267 | ₩33,387 | ₩33,227 | ₩33,387 | +0.36% | 1.5천 |
|---|
| 2026.09.01 | ₩33,535 | ₩33,535 | ₩33,240 | ₩33,240 | -0.88% | 1.2천 |
|---|
| 2026.08.31 | ₩33,601 | ₩35,301 | ₩33,561 | ₩33,601 | 0.00% | 4.7천 |
|---|
| 2026.08.28 | ₩33,682 | ₩33,829 | ₩33,481 | ₩33,481 | -0.60% | 2.7천 |
|---|
| 2026.08.27 | ₩33,963 | ₩34,003 | ₩33,949 | ₩33,963 | 0.00% | 4.8천 |
|---|
| 2026.08.26 | ₩33,976 | ₩33,976 | ₩33,802 | ₩33,816 | -0.47% | 7.2천 |
|---|
| 2026.08.25 | ₩33,762 | ₩33,829 | ₩33,762 | ₩33,829 | +0.20% | 6.8천 |
|---|
| 2026.08.24 | ₩33,454 | ₩33,481 | ₩33,454 | ₩33,481 | +0.08% | 1.1천 |
|---|
| 2026.08.21 | ₩33,990 | ₩33,990 | ₩33,963 | ₩33,963 | -0.08% | 1.3천 |
|---|
| 2026.08.20 | ₩33,615 | ₩33,615 | ₩33,521 | ₩33,521 | -0.28% | 6.3천 |
|---|
| 2026.08.19 | ₩33,481 | ₩33,494 | ₩33,441 | ₩33,441 | -0.12% | 1.5천 |
|---|
| 2026.08.18 | ₩33,213 | ₩33,213 | ₩32,999 | ₩32,999 | -0.64% | 1.8천 |
|---|
| 2026.08.17 | ₩33,802 | ₩33,990 | ₩33,802 | ₩33,842 | +0.12% | 900 |
|---|
| 2026.08.14 | ₩33,535 | ₩33,548 | ₩33,521 | ₩33,548 | +0.04% | 1.5천 |
|---|
| 2026.08.13 | ₩33,936 | ₩33,936 | ₩33,762 | ₩33,762 | -0.51% | 1.1천 |
|---|
| 2026.08.12 | ₩35,970 | ₩35,970 | ₩33,682 | ₩33,722 | -6.25% | 1.9천 |
|---|
| 2026.08.11 | ₩33,347 | ₩33,374 | ₩33,307 | ₩33,307 | -0.12% | 5.5천 |
|---|
| 2026.08.10 | ₩33,160 | ₩33,200 | ₩33,093 | ₩33,093 | -0.20% | 2.2천 |
|---|
| 2026.08.07 | ₩32,518 | ₩33,267 | ₩32,518 | ₩33,213 | +2.14% | 2.3천 |
|---|
| 2026.08.06 | ₩33,026 | ₩70,923 | ₩33,026 | ₩70,923 | +114.75% | 1.4천 |
|---|
| 2026.08.05 | ₩32,812 | ₩32,812 | ₩32,812 | ₩32,812 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,598 | ₩32,745 | ₩32,598 | ₩32,705 | +0.33% | 2.2천 |
|---|
| 2026.08.03 | ₩31,541 | ₩31,808 | ₩31,541 | ₩31,808 | +0.85% | 1.4천 |
|---|
| 2026.07.31 | ₩31,835 | ₩31,835 | ₩31,768 | ₩31,768 | -0.21% | 2천 |
|---|
| 2026.07.30 | ₩31,808 | ₩31,862 | ₩31,808 | ₩31,862 | +0.17% | 1천 |
|---|
| 2026.07.29 | ₩30,992 | ₩31,313 | ₩30,872 | ₩30,872 | -0.39% | 1.3천 |
|---|
| 2026.07.28 | ₩31,501 | ₩31,501 | ₩31,447 | ₩31,447 | -0.17% | 2.2천 |
|---|
| 2026.07.27 | ₩31,795 | ₩31,862 | ₩31,755 | ₩31,862 | +0.21% | 1.1천 |
|---|
| 2026.07.24 | ₩32,210 | ₩32,210 | ₩31,889 | ₩31,889 | -1.00% | 2.3천 |
|---|
| 2026.07.23 | ₩32,196 | ₩32,210 | ₩32,196 | ₩32,210 | +0.04% | 2천 |
|---|
| 2026.07.22 | ₩32,691 | ₩32,691 | ₩32,598 | ₩32,598 | -0.29% | 2천 |
|---|
| 2026.07.21 | ₩32,290 | ₩32,410 | ₩32,290 | ₩32,357 | +0.21% | 2.4천 |
|---|
| 2026.07.20 | ₩31,755 | ₩31,755 | ₩31,581 | ₩31,581 | -0.55% | 2.1천 |
|---|
| 2026.07.17 | ₩31,768 | ₩31,768 | ₩31,661 | ₩31,661 | -0.34% | 2.1천 |
|---|
| 2026.07.16 | ₩31,715 | ₩31,715 | ₩31,715 | ₩31,715 | 0.00% | 4.1천 |
|---|
| 2026.07.15 | ₩32,558 | ₩32,571 | ₩32,344 | ₩32,344 | -0.66% | 1.2만 |
|---|
| 2026.07.14 | ₩32,544 | ₩32,571 | ₩32,544 | ₩32,571 | +0.08% | 4.1천 |
|---|
| 2026.07.13 | ₩32,303 | ₩32,303 | ₩32,089 | ₩32,089 | -0.66% | 4.1천 |
|---|
| 2026.07.10 | ₩32,812 | ₩32,879 | ₩32,799 | ₩32,799 | -0.04% | 4.2천 |
|---|
| 2026.07.09 | ₩32,932 | ₩32,932 | ₩30,698 | ₩32,772 | -0.49% | 4.3천 |
|---|
| 2026.07.08 | ₩32,477 | ₩32,531 | ₩32,477 | ₩32,531 | +0.16% | 4.5천 |
|---|
| 2026.07.07 | ₩33,254 | ₩33,254 | ₩32,397 | ₩32,491 | -2.29% | 6.3천 |
|---|
| 2026.07.06 | ₩33,320 | ₩33,387 | ₩33,267 | ₩33,267 | -0.16% | 4.3천 |
|---|
| 2026.07.02 | ₩33,080 | ₩33,080 | ₩32,303 | ₩32,451 | -1.90% | 5.5천 |
|---|
| 2026.07.01 | ₩33,454 | ₩33,454 | ₩32,852 | ₩32,852 | -1.80% | 7.3천 |
|---|
| 2026.06.30 | ₩33,361 | ₩33,508 | ₩33,361 | ₩33,508 | +0.44% | 4.5천 |
|---|
| 2026.06.29 | ₩32,785 | ₩33,173 | ₩32,785 | ₩33,106 | +0.98% | 1.4만 |
|---|
| 2026.06.26 | ₩33,053 | ₩33,187 | ₩33,053 | ₩33,066 | +0.04% | 8.2천 |
|---|
| 2026.06.25 | ₩33,762 | ₩33,762 | ₩33,361 | ₩33,361 | -1.19% | 1.1만 |
|---|
| 2026.06.24 | ₩33,387 | ₩33,387 | ₩33,133 | ₩33,133 | -0.76% | 4.1만 |
|---|