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 | ₩32,882 | ₩32,949 | ₩32,882 | ₩32,935 | +0.16% | 2천 |
| 2026.10.08 | ₩32,722 | ₩32,722 | ₩32,601 | ₩32,641 | -0.25% | 500 |
| 2026.10.07 | ₩33,149 | ₩33,149 | ₩33,056 | ₩33,056 | -0.28% | 300 |
| 2026.10.06 | ₩33,671 | ₩33,671 | ₩33,577 | ₩33,577 | -0.28% | 1.5천 |
| 2026.10.05 | ₩33,564 | ₩33,711 | ₩33,564 | ₩33,711 | +0.44% | 700 |
| 2026.10.02 | ₩33,430 | ₩33,430 | ₩33,417 | ₩33,417 | -0.04% | 1.2천 |
| 2026.10.01 | ₩32,895 | ₩32,895 | ₩32,895 | ₩32,895 | 0.00% | 100 |
| 2026.09.30 | ₩33,363 | ₩33,363 | ₩33,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,083 |
| -0.84% |
| 1.3천 |
| 2026.09.29 | ₩33,297 | ₩33,444 | ₩33,297 | ₩33,417 | +0.36% | 2.9천 |
|---|
| 2026.09.28 | ₩33,444 | ₩33,444 | ₩33,323 | ₩33,323 | -0.36% | 1천 |
|---|
| 2026.09.25 | ₩33,831 | ₩33,831 | ₩33,778 | ₩33,778 | -0.16% | 1.1천 |
|---|
| 2026.09.24 | ₩33,430 | ₩33,430 | ₩33,430 | ₩33,430 | 0.00% | 8.3천 |
|---|
| 2026.09.23 | ₩33,510 | ₩33,510 | ₩33,510 | ₩33,510 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩33,938 | ₩34,353 | ₩33,938 | ₩34,072 | +0.39% | 2.7천 |
|---|
| 2026.09.21 | ₩33,497 | ₩33,658 | ₩33,497 | ₩33,658 | +0.48% | 1.1천 |
|---|
| 2026.09.18 | ₩32,695 | ₩33,256 | ₩32,641 | ₩32,829 | +0.41% | 1만 |
|---|
| 2026.09.17 | ₩32,976 | ₩33,029 | ₩32,976 | ₩32,976 | 0.00% | 700 |
|---|
| 2026.09.16 | ₩33,123 | ₩33,123 | ₩32,347 | ₩32,347 | -2.34% | 3.4천 |
|---|
| 2026.09.15 | ₩32,347 | ₩32,374 | ₩32,347 | ₩32,374 | +0.08% | 1.1천 |
|---|
| 2026.09.14 | ₩32,401 | ₩32,615 | ₩32,334 | ₩32,334 | -0.21% | 1.1만 |
|---|
| 2026.09.11 | ₩33,310 | ₩33,310 | ₩33,176 | ₩33,176 | -0.40% | 1.1천 |
|---|
| 2026.09.10 | ₩32,935 | ₩32,935 | ₩32,829 | ₩32,829 | -0.32% | 2.6천 |
|---|
| 2026.09.09 | ₩33,698 | ₩33,698 | ₩33,591 | ₩33,591 | -0.32% | 1.1천 |
|---|
| 2026.09.08 | ₩33,872 | ₩33,885 | ₩33,791 | ₩33,791 | -0.24% | 1.2천 |
|---|
| 2026.09.04 | ₩33,898 | ₩33,898 | ₩33,845 | ₩33,845 | -0.16% | 1.1천 |
|---|
| 2026.09.03 | ₩33,470 | ₩33,604 | ₩33,470 | ₩33,551 | +0.24% | 3.1천 |
|---|
| 2026.09.02 | ₩33,243 | ₩33,363 | ₩33,203 | ₩33,363 | +0.36% | 1.5천 |
|---|
| 2026.09.01 | ₩33,510 | ₩33,510 | ₩33,216 | ₩33,216 | -0.88% | 1.2천 |
|---|
| 2026.08.31 | ₩33,577 | ₩35,276 | ₩33,537 | ₩33,577 | 0.00% | 4.7천 |
|---|
| 2026.08.28 | ₩33,658 | ₩33,805 | ₩33,457 | ₩33,457 | -0.60% | 2.7천 |
|---|
| 2026.08.27 | ₩33,938 | ₩33,979 | ₩33,925 | ₩33,938 | 0.00% | 4.8천 |
|---|
| 2026.08.26 | ₩33,952 | ₩33,952 | ₩33,778 | ₩33,791 | -0.47% | 7.2천 |
|---|
| 2026.08.25 | ₩33,738 | ₩33,805 | ₩33,738 | ₩33,805 | +0.20% | 6.8천 |
|---|
| 2026.08.24 | ₩33,430 | ₩33,457 | ₩33,430 | ₩33,457 | +0.08% | 1.1천 |
|---|
| 2026.08.21 | ₩33,965 | ₩33,965 | ₩33,938 | ₩33,938 | -0.08% | 1.3천 |
|---|
| 2026.08.20 | ₩33,591 | ₩33,591 | ₩33,497 | ₩33,497 | -0.28% | 6.3천 |
|---|
| 2026.08.19 | ₩33,457 | ₩33,470 | ₩33,417 | ₩33,417 | -0.12% | 1.5천 |
|---|
| 2026.08.18 | ₩33,190 | ₩33,190 | ₩32,976 | ₩32,976 | -0.64% | 1.8천 |
|---|
| 2026.08.17 | ₩33,778 | ₩33,965 | ₩33,778 | ₩33,818 | +0.12% | 900 |
|---|
| 2026.08.14 | ₩33,510 | ₩33,524 | ₩33,497 | ₩33,524 | +0.04% | 1.5천 |
|---|
| 2026.08.13 | ₩33,912 | ₩33,912 | ₩33,738 | ₩33,738 | -0.51% | 1.1천 |
|---|
| 2026.08.12 | ₩35,944 | ₩35,944 | ₩33,658 | ₩33,698 | -6.25% | 1.9천 |
|---|
| 2026.08.11 | ₩33,323 | ₩33,350 | ₩33,283 | ₩33,283 | -0.12% | 5.5천 |
|---|
| 2026.08.10 | ₩33,136 | ₩33,176 | ₩33,069 | ₩33,069 | -0.20% | 2.2천 |
|---|
| 2026.08.07 | ₩32,494 | ₩33,243 | ₩32,494 | ₩33,190 | +2.14% | 2.3천 |
|---|
| 2026.08.06 | ₩33,002 | ₩70,872 | ₩33,002 | ₩70,872 | +114.75% | 1.4천 |
|---|
| 2026.08.05 | ₩32,788 | ₩32,788 | ₩32,788 | ₩32,788 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,574 | ₩32,722 | ₩32,574 | ₩32,681 | +0.33% | 2.2천 |
|---|
| 2026.08.03 | ₩31,518 | ₩31,785 | ₩31,518 | ₩31,785 | +0.85% | 1.4천 |
|---|
| 2026.07.31 | ₩31,812 | ₩31,812 | ₩31,745 | ₩31,745 | -0.21% | 2천 |
|---|
| 2026.07.30 | ₩31,785 | ₩31,839 | ₩31,785 | ₩31,839 | +0.17% | 1천 |
|---|
| 2026.07.29 | ₩30,970 | ₩31,291 | ₩30,849 | ₩30,849 | -0.39% | 1.3천 |
|---|
| 2026.07.28 | ₩31,478 | ₩31,478 | ₩31,424 | ₩31,424 | -0.17% | 2.2천 |
|---|
| 2026.07.27 | ₩31,772 | ₩31,839 | ₩31,732 | ₩31,839 | +0.21% | 1.1천 |
|---|
| 2026.07.24 | ₩32,187 | ₩32,187 | ₩31,866 | ₩31,866 | -1.00% | 2.3천 |
|---|
| 2026.07.23 | ₩32,173 | ₩32,187 | ₩32,173 | ₩32,187 | +0.04% | 2천 |
|---|
| 2026.07.22 | ₩32,668 | ₩32,668 | ₩32,574 | ₩32,574 | -0.29% | 2천 |
|---|
| 2026.07.21 | ₩32,267 | ₩32,387 | ₩32,267 | ₩32,334 | +0.21% | 2.4천 |
|---|
| 2026.07.20 | ₩31,732 | ₩31,732 | ₩31,558 | ₩31,558 | -0.55% | 2.1천 |
|---|
| 2026.07.17 | ₩31,745 | ₩31,745 | ₩31,638 | ₩31,638 | -0.34% | 2.1천 |
|---|
| 2026.07.16 | ₩31,692 | ₩31,692 | ₩31,692 | ₩31,692 | 0.00% | 4.1천 |
|---|
| 2026.07.15 | ₩32,534 | ₩32,548 | ₩32,320 | ₩32,320 | -0.66% | 1.2만 |
|---|
| 2026.07.14 | ₩32,521 | ₩32,548 | ₩32,521 | ₩32,548 | +0.08% | 4.1천 |
|---|
| 2026.07.13 | ₩32,280 | ₩32,280 | ₩32,066 | ₩32,066 | -0.66% | 4.1천 |
|---|
| 2026.07.10 | ₩32,788 | ₩32,855 | ₩32,775 | ₩32,775 | -0.04% | 4.2천 |
|---|
| 2026.07.09 | ₩32,909 | ₩32,909 | ₩30,676 | ₩32,748 | -0.49% | 4.3천 |
|---|
| 2026.07.08 | ₩32,454 | ₩32,508 | ₩32,454 | ₩32,508 | +0.16% | 4.5천 |
|---|
| 2026.07.07 | ₩33,230 | ₩33,230 | ₩32,374 | ₩32,467 | -2.29% | 6.3천 |
|---|
| 2026.07.06 | ₩33,297 | ₩33,363 | ₩33,243 | ₩33,243 | -0.16% | 4.3천 |
|---|
| 2026.07.02 | ₩33,056 | ₩33,056 | ₩32,280 | ₩32,427 | -1.90% | 5.5천 |
|---|
| 2026.07.01 | ₩33,430 | ₩33,430 | ₩32,829 | ₩32,829 | -1.80% | 7.3천 |
|---|
| 2026.06.30 | ₩33,337 | ₩33,484 | ₩33,337 | ₩33,484 | +0.44% | 4.5천 |
|---|
| 2026.06.29 | ₩32,762 | ₩33,149 | ₩32,762 | ₩33,083 | +0.98% | 1.4만 |
|---|
| 2026.06.26 | ₩33,029 | ₩33,163 | ₩33,029 | ₩33,042 | +0.04% | 8.2천 |
|---|
| 2026.06.25 | ₩33,738 | ₩33,738 | ₩33,337 | ₩33,337 | -1.19% | 1.1만 |
|---|
| 2026.06.24 | ₩33,363 | ₩33,363 | ₩33,109 | ₩33,109 | -0.76% | 4.1만 |
|---|