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 | ₩63,223 | ₩63,290 | ₩61,319 | ₩61,530 | -2.68% | 1.5천 |
| 2026.09.28–2026.10.02 | ₩62,018 | ₩62,708 | ₩61,824 | ₩62,708 | +1.11% | 6.6천 |
| 2026.09.21–2026.09.25 | ₩63,049 | ₩63,526 | ₩61,743 | ₩62,500 | -0.87% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩62,581 | ₩63,398 | ₩61,455 | ₩61,723 | -1.37% | 4.8만 |
| 2026.09.08–2026.09.11 | ₩63,987 | ₩64,012 | ₩62,475 | ₩63,453 | -0.84% | 2.2천 |
| 2026.08.31–2026.09.04 | ₩62,219 | ₩63,988 | ₩62,085 | ₩63,988 | +2.84% | 6.7천 |
| 2026.08.24–2026.08.28 | ₩61,621 | ₩62,532 | ₩61,621 | ₩62,343 | +1.17% | 500 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,297 |
| ₩61,094 |
| ₩62,288 |
| -0.55% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩61,938 | ₩62,662 | ₩61,863 | ₩62,662 | +1.17% | 1.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩61,562 | ₩62,408 | ₩61,348 | ₩62,116 | +0.90% | 3.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,390 | ₩61,826 | ₩59,484 | ₩61,214 | +1.36% | 3.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩60,411 | ₩61,445 | ₩60,257 | ₩60,708 | +0.49% | 2.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩60,638 | ₩61,589 | ₩60,116 | ₩60,116 | -0.86% | 1.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩62,031 | ₩62,031 | ₩60,916 | ₩61,717 | -0.51% | 2.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩61,098 | ₩61,624 | ₩60,207 | ₩60,207 | -1.46% | 1.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩63,056 | ₩63,056 | ₩57,263 | ₩60,516 | -4.03% | 2.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩63,156 | ₩63,538 | ₩62,306 | ₩63,538 | +0.60% | 5.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩61,040 | ₩62,239 | ₩60,031 | ₩62,239 | +1.96% | 5.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩62,721 | ₩64,050 | ₩60,137 | ₩60,137 | -4.12% | 700 |
|---|
| 2026.05.26–2026.05.29 | ₩62,464 | ₩62,464 | ₩61,804 | ₩61,983 | -0.77% | 3.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩61,830 | ₩62,074 | ₩61,234 | ₩61,442 | -0.63% | 2.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩63,277 | ₩63,324 | ₩61,734 | ₩61,734 | -2.44% | 2.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩60,987 | ₩63,411 | ₩60,480 | ₩63,301 | +3.80% | 6.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩60,062 | ₩61,214 | ₩59,501 | ₩60,873 | +1.35% | 1.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩60,143 | ₩60,143 | ₩59,138 | ₩60,062 | -0.13% | 6.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩58,200 | ₩60,669 | ₩58,200 | ₩60,461 | +3.88% | 3.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩56,364 | ₩59,151 | ₩55,481 | ₩58,847 | +4.41% | 5.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩53,990 | ₩56,941 | ₩53,990 | ₩56,026 | +3.77% | 5.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩56,191 | ₩56,479 | ₩54,391 | ₩54,391 | -3.20% | 5.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩57,048 | ₩57,357 | ₩53,378 | ₩54,836 | -3.88% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,749 | ₩57,651 | ₩55,696 | ₩55,757 | +0.01% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩58,937 | ₩59,797 | ₩55,977 | ₩56,193 | -4.66% | 1.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,076 | ₩61,241 | ₩59,955 | ₩60,565 | +0.81% | 2.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,580 | ₩60,283 | ₩58,817 | ₩60,269 | +1.16% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,973 | ₩60,330 | ₩57,973 | ₩59,725 | +3.02% | 1.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,843 | ₩57,520 | ₩55,106 | ₩57,520 | +3.00% | 1만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,716 | ₩57,410 | ₩55,716 | ₩56,205 | +0.88% | 1.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,113 | ₩55,909 | ₩54,684 | ₩55,836 | +1.31% | 7.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩54,423 | ₩55,575 | ₩54,356 | ₩55,501 | +1.98% | 6.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩54,075 | ₩54,490 | ₩53,593 | ₩54,289 | +0.40% | 3.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,601 | ₩53,676 | ₩52,333 | ₩53,676 | +2.04% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,985 | ₩52,808 | ₩51,932 | ₩52,808 | +1.58% | 2.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩52,762 | ₩52,762 | ₩50,898 | ₩51,905 | -1.62% | 8.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩52,514 | ₩52,997 | ₩52,291 | ₩52,338 | -0.34% | 1.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,441 | ₩52,735 | ₩52,333 | ₩52,702 | +0.50% | 4.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩51,570 | ₩52,498 | ₩51,570 | ₩52,461 | +1.73% | 2.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩51,972 | ₩52,177 | ₩50,962 | ₩51,385 | -1.13% | 1.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩52,709 | ₩53,231 | ₩52,628 | ₩52,770 | +0.12% | 3.7천 |
|---|
| 2025.11.03–2025.11.07 | ₩52,534 | ₩52,534 | ₩51,476 | ₩51,984 | -1.05% | 3.7천 |
|---|
| 2025.10.27–2025.10.31 | ₩52,749 | ₩52,983 | ₩52,159 | ₩52,271 | -0.91% | 1만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,749 | ₩52,762 | ₩51,922 | ₩52,324 | -0.80% | 4.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩51,235 | ₩51,960 | ₩51,014 | ₩51,960 | +1.41% | 1.4천 |
|---|
| 2025.10.10–2025.10.10 | ₩50,498 | ₩50,753 | ₩50,099 | ₩50,099 | -0.79% | 1.1천 |
|---|