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 | ₩63,290 | ₩63,358 | ₩61,384 | ₩61,596 | -2.68% | 1.5천 |
| 2026.09.28–2026.10.02 | ₩62,084 | ₩62,774 | ₩61,889 | ₩62,774 | +1.11% | 6.6천 |
| 2026.09.21–2026.09.25 | ₩63,116 | ₩63,594 | ₩61,809 | ₩62,566 | -0.87% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩62,647 | ₩63,465 | ₩61,520 | ₩61,789 | -1.37% | 4.8만 |
| 2026.09.08–2026.09.11 | ₩64,055 | ₩64,080 | ₩62,541 | ₩63,520 | -0.84% | 2.2천 |
| 2026.08.31–2026.09.04 | ₩62,285 | ₩64,056 | ₩62,151 | ₩64,056 | +2.84% | 6.7천 |
| 2026.08.24–2026.08.28 | ₩61,687 | ₩62,599 | ₩61,687 | ₩62,410 | +1.17% | 500 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,364 |
| ₩61,158 |
| ₩62,355 |
| -0.55% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩62,003 | ₩62,729 | ₩61,928 | ₩62,729 | +1.17% | 1.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩61,628 | ₩62,474 | ₩61,413 | ₩62,182 | +0.90% | 3.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,454 | ₩61,892 | ₩59,547 | ₩61,279 | +1.36% | 3.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩60,475 | ₩61,510 | ₩60,320 | ₩60,772 | +0.49% | 2.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩60,703 | ₩61,655 | ₩60,180 | ₩60,180 | -0.86% | 1.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩62,097 | ₩62,097 | ₩60,980 | ₩61,782 | -0.51% | 2.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩61,162 | ₩61,689 | ₩60,271 | ₩60,271 | -1.46% | 1.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩63,123 | ₩63,123 | ₩57,323 | ₩60,581 | -4.03% | 2.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩63,223 | ₩63,606 | ₩62,372 | ₩63,606 | +0.60% | 5.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩61,105 | ₩62,305 | ₩60,095 | ₩62,305 | +1.96% | 5.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩62,788 | ₩64,118 | ₩60,201 | ₩60,201 | -4.12% | 700 |
|---|
| 2026.05.26–2026.05.29 | ₩62,530 | ₩62,530 | ₩61,869 | ₩62,049 | -0.77% | 3.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩61,896 | ₩62,140 | ₩61,299 | ₩61,507 | -0.63% | 2.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩63,344 | ₩63,391 | ₩61,799 | ₩61,799 | -2.44% | 2.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩61,051 | ₩63,478 | ₩60,544 | ₩63,368 | +3.80% | 6.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩60,126 | ₩61,279 | ₩59,564 | ₩60,937 | +1.35% | 1.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩60,206 | ₩60,206 | ₩59,201 | ₩60,126 | -0.13% | 6.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩58,262 | ₩60,733 | ₩58,262 | ₩60,526 | +3.88% | 3.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩56,424 | ₩59,214 | ₩55,540 | ₩58,910 | +4.41% | 5.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩54,048 | ₩57,002 | ₩54,048 | ₩56,086 | +3.77% | 5.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩56,251 | ₩56,539 | ₩54,449 | ₩54,449 | -3.20% | 5.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩57,109 | ₩57,417 | ₩53,435 | ₩54,894 | -3.88% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,808 | ₩57,712 | ₩55,755 | ₩55,816 | +0.01% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,000 | ₩59,860 | ₩56,036 | ₩56,252 | -4.66% | 1.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,139 | ₩61,306 | ₩60,019 | ₩60,629 | +0.81% | 2.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,643 | ₩60,347 | ₩58,879 | ₩60,332 | +1.16% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,034 | ₩60,394 | ₩58,034 | ₩59,788 | +3.02% | 1.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,902 | ₩57,581 | ₩55,165 | ₩57,581 | +3.00% | 1만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,775 | ₩57,471 | ₩55,775 | ₩56,264 | +0.88% | 1.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,171 | ₩55,968 | ₩54,742 | ₩55,895 | +1.31% | 7.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩54,481 | ₩55,634 | ₩54,414 | ₩55,560 | +1.98% | 6.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩54,132 | ₩54,548 | ₩53,649 | ₩54,347 | +0.40% | 3.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,657 | ₩53,733 | ₩52,389 | ₩53,733 | +2.04% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩52,040 | ₩52,864 | ₩51,987 | ₩52,864 | +1.58% | 2.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩52,818 | ₩52,818 | ₩50,952 | ₩51,960 | -1.62% | 8.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩52,570 | ₩53,053 | ₩52,346 | ₩52,393 | -0.34% | 1.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,496 | ₩52,791 | ₩52,389 | ₩52,758 | +0.50% | 4.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩51,625 | ₩52,554 | ₩51,625 | ₩52,516 | +1.73% | 2.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩52,027 | ₩52,232 | ₩51,016 | ₩51,440 | -1.13% | 1.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩52,764 | ₩53,287 | ₩52,684 | ₩52,826 | +0.12% | 3.7천 |
|---|
| 2025.11.03–2025.11.07 | ₩52,590 | ₩52,590 | ₩51,531 | ₩52,039 | -1.05% | 3.7천 |
|---|
| 2025.10.27–2025.10.31 | ₩52,805 | ₩53,039 | ₩52,215 | ₩52,326 | -0.91% | 1만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,805 | ₩52,818 | ₩51,977 | ₩52,380 | -0.80% | 4.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩51,289 | ₩52,015 | ₩51,068 | ₩52,015 | +1.41% | 1.4천 |
|---|
| 2025.10.10–2025.10.10 | ₩50,552 | ₩50,807 | ₩50,152 | ₩50,152 | -0.79% | 1.1천 |
|---|