시장 데이터를 불러오는 중
전체 종목
Matthews Asia Dividend Active ETF 과거 주가
Matthews Asia Dividend Active ETF · ADVE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Matthews Asia Dividend Active ETF · ADVE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩63,300 | ₩63,367 | ₩61,393 | ₩61,605 | -2.68% | 1.5천 |
| 2026.09.28–2026.10.02 | ₩62,093 | ₩62,784 | ₩61,898 | ₩62,784 | +1.11% | 6.6천 |
| 2026.09.21–2026.09.25 | ₩63,126 | ₩63,603 | ₩61,818 | ₩62,576 | -0.87% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩62,656 | ₩63,474 | ₩61,530 | ₩61,798 | -1.37% | 4.8만 |
| 2026.09.08–2026.09.11 | ₩64,064 | ₩64,090 | ₩62,550 | ₩63,529 | -0.84% | 2.2천 |
| 2026.08.31–2026.09.04 | ₩62,294 | ₩64,066 | ₩62,160 | ₩64,066 | +2.84% | 6.7천 |
| 2026.08.24–2026.08.28 | ₩61,696 | ₩62,608 | ₩61,696 | ₩62,419 | +1.17% | 500 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,374 |
| ₩61,168 |
| ₩62,364 |
| -0.55% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩62,012 | ₩62,738 | ₩61,937 | ₩62,738 | +1.17% | 1.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩61,637 | ₩62,483 | ₩61,422 | ₩62,191 | +0.90% | 3.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,463 | ₩61,901 | ₩59,556 | ₩61,288 | +1.36% | 3.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩60,484 | ₩61,519 | ₩60,329 | ₩60,781 | +0.49% | 2.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩60,712 | ₩61,664 | ₩60,189 | ₩60,189 | -0.86% | 1.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩62,106 | ₩62,106 | ₩60,989 | ₩61,791 | -0.51% | 2.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩61,172 | ₩61,699 | ₩60,280 | ₩60,280 | -1.46% | 1.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩63,132 | ₩63,132 | ₩57,332 | ₩60,590 | -4.03% | 2.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩63,233 | ₩63,615 | ₩62,381 | ₩63,615 | +0.60% | 5.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩61,114 | ₩62,314 | ₩60,104 | ₩62,314 | +1.96% | 5.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩62,797 | ₩64,127 | ₩60,210 | ₩60,210 | -4.12% | 700 |
|---|
| 2026.05.26–2026.05.29 | ₩62,540 | ₩62,540 | ₩61,878 | ₩62,058 | -0.77% | 3.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩61,905 | ₩62,149 | ₩61,308 | ₩61,516 | -0.63% | 2.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩63,354 | ₩63,401 | ₩61,809 | ₩61,809 | -2.44% | 2.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩61,060 | ₩63,488 | ₩60,553 | ₩63,378 | +3.80% | 6.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩60,135 | ₩61,288 | ₩59,573 | ₩60,946 | +1.35% | 1.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩60,215 | ₩60,215 | ₩59,210 | ₩60,135 | -0.13% | 6.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩58,271 | ₩60,742 | ₩58,271 | ₩60,535 | +3.88% | 3.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩56,432 | ₩59,223 | ₩55,548 | ₩58,919 | +4.41% | 5.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩54,056 | ₩57,010 | ₩54,056 | ₩56,094 | +3.77% | 5.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩56,259 | ₩56,547 | ₩54,457 | ₩54,457 | -3.20% | 5.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩57,117 | ₩57,426 | ₩53,443 | ₩54,902 | -3.88% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,817 | ₩57,721 | ₩55,763 | ₩55,825 | +0.01% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,008 | ₩59,869 | ₩56,045 | ₩56,260 | -4.66% | 1.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,148 | ₩61,315 | ₩60,028 | ₩60,638 | +0.81% | 2.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,652 | ₩60,356 | ₩58,888 | ₩60,341 | +1.16% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,043 | ₩60,403 | ₩58,043 | ₩59,797 | +3.02% | 1.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,910 | ₩57,590 | ₩55,173 | ₩57,590 | +3.00% | 1만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,783 | ₩57,480 | ₩55,783 | ₩56,273 | +0.88% | 1.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,180 | ₩55,976 | ₩54,750 | ₩55,904 | +1.31% | 7.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩54,489 | ₩55,642 | ₩54,422 | ₩55,568 | +1.98% | 6.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩54,140 | ₩54,556 | ₩53,657 | ₩54,355 | +0.40% | 3.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,665 | ₩53,741 | ₩52,397 | ₩53,741 | +2.04% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩52,048 | ₩52,872 | ₩51,994 | ₩52,872 | +1.58% | 2.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩52,826 | ₩52,826 | ₩50,959 | ₩51,968 | -1.62% | 8.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩52,578 | ₩53,061 | ₩52,354 | ₩52,401 | -0.34% | 1.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,504 | ₩52,799 | ₩52,397 | ₩52,766 | +0.50% | 4.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩51,632 | ₩52,562 | ₩51,632 | ₩52,524 | +1.73% | 2.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩52,035 | ₩52,240 | ₩51,023 | ₩51,447 | -1.13% | 1.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩52,772 | ₩53,295 | ₩52,692 | ₩52,834 | +0.12% | 3.7천 |
|---|
| 2025.11.03–2025.11.07 | ₩52,598 | ₩52,598 | ₩51,538 | ₩52,047 | -1.05% | 3.7천 |
|---|
| 2025.10.27–2025.10.31 | ₩52,813 | ₩53,047 | ₩52,222 | ₩52,334 | -0.91% | 1만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,813 | ₩52,826 | ₩51,985 | ₩52,387 | -0.80% | 4.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩51,297 | ₩52,023 | ₩51,076 | ₩52,023 | +1.41% | 1.4천 |
|---|
| 2025.10.10–2025.10.10 | ₩50,559 | ₩50,814 | ₩50,160 | ₩50,160 | -0.79% | 1.1천 |
|---|