시장 데이터를 불러오는 중
전체 종목
Avantis International Equity ETF 과거 주가
Avantis International Equity ETF · AVDE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis International Equity ETF · AVDE · 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 | ₩120,615 | ₩121,841 | ₩118,753 | ₩120,334 | -0.23% | 556.7만 |
| 2026.09.28–2026.10.02 | ₩122,277 | ₩122,933 | ₩119,155 | ₩121,044 | -1.01% | 1182.1만 |
| 2026.09.21–2026.09.25 | ₩123,818 | ₩124,629 | ₩121,279 | ₩122,987 | -0.67% | 706.6만 |
| 2026.09.14–2026.09.18 | ₩123,362 | ₩124,240 | ₩121,969 | ₩122,866 | -0.40% | 409.8만 |
| 2026.09.08–2026.09.11 | ₩126,136 | ₩126,277 | ₩123,242 | ₩124,541 | -1.26% | 362.6만 |
| 2026.08.31–2026.09.04 | ₩126,123 | ₩126,940 | ₩124,173 | ₩126,645 | +0.41% | 390.4만 |
| 2026.08.24–2026.08.28 | ₩126,082 | ₩127,061 | ₩125,426 | ₩125,721 | -0.29% | 407.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,377 |
| ₩126,793 |
| ₩124,923 |
| ₩126,310 |
| -0.05% |
| 654.5만 |
| 2026.08.10–2026.08.14 | ₩125,359 | ₩126,712 | ₩125,131 | ₩126,350 | +0.79% | 445만 |
|---|
| 2026.08.03–2026.08.07 | ₩122,223 | ₩125,969 | ₩122,089 | ₩125,895 | +3.00% | 475.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩121,165 | ₩122,833 | ₩119,155 | ₩122,223 | +0.87% | 568.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩119,597 | ₩121,500 | ₩118,766 | ₩120,347 | +0.63% | 398.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩120,200 | ₩121,667 | ₩118,820 | ₩119,704 | -0.41% | 451.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩121,165 | ₩121,821 | ₩118,116 | ₩120,655 | -0.42% | 516.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩119,114 | ₩121,439 | ₩118,250 | ₩120,495 | +1.16% | 471만 |
|---|
| 2026.06.22–2026.06.26 | ₩121,419 | ₩121,687 | ₩118,150 | ₩118,739 | -2.21% | 525.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩122,156 | ₩122,706 | ₩120,488 | ₩120,937 | -1.00% | 350.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩120,334 | ₩120,910 | ₩116,475 | ₩120,575 | +0.20% | 705.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩121,861 | ₩123,000 | ₩119,061 | ₩119,356 | -2.06% | 474.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩123,443 | ₩123,670 | ₩121,593 | ₩122,813 | -0.51% | 372.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩120,588 | ₩122,210 | ₩119,201 | ₩121,660 | +0.89% | 575.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩122,116 | ₩122,578 | ₩119,617 | ₩119,798 | -1.90% | 698.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩118,954 | ₩122,960 | ₩117,794 | ₩122,116 | +2.66% | 533만 |
|---|
| 2026.04.27–2026.05.01 | ₩119,342 | ₩120,555 | ₩116,810 | ₩119,691 | +0.29% | 453.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩121,325 | ₩121,540 | ₩117,453 | ₩119,074 | -1.86% | 482만 |
|---|
| 2026.04.13–2026.04.17 | ₩118,940 | ₩122,933 | ₩118,739 | ₩122,049 | +2.61% | 474만 |
|---|
| 2026.04.06–2026.04.10 | ₩115,175 | ₩120,448 | ₩113,701 | ₩119,865 | +4.07% | 486.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩111,114 | ₩116,300 | ₩109,734 | ₩114,840 | +3.35% | 611.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩111,275 | ₩113,741 | ₩109,728 | ₩110,042 | -1.11% | 714.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩113,862 | ₩115,403 | ₩108,716 | ₩109,332 | -3.98% | 681.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩113,272 | ₩117,849 | ₩112,307 | ₩112,508 | -0.67% | 699.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩121,191 | ₩122,022 | ₩114,054 | ₩115,416 | -4.77% | 727.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩122,679 | ₩124,086 | ₩121,827 | ₩123,550 | +0.71% | 425.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩120,588 | ₩122,665 | ₩119,932 | ₩122,585 | +1.66% | 718.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩120,079 | ₩122,588 | ₩119,959 | ₩121,406 | +1.10% | 606.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩116,220 | ₩119,302 | ₩116,220 | ₩119,101 | +2.48% | 727.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩116,957 | ₩119,074 | ₩115,992 | ₩116,434 | -0.45% | 716.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩113,433 | ₩116,166 | ₩113,285 | ₩116,099 | +2.35% | 602.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩113,781 | ₩114,712 | ₩113,426 | ₩114,639 | +0.75% | 555.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩111,717 | ₩113,500 | ₩111,657 | ₩113,419 | +1.52% | 440.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩110,645 | ₩111,449 | ₩110,250 | ₩111,449 | +0.73% | 327.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩109,882 | ₩111,033 | ₩109,754 | ₩110,967 | +0.99% | 300.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩110,927 | ₩110,927 | ₩108,132 | ₩109,466 | -1.32% | 415만 |
|---|
| 2025.12.08–2025.12.12 | ₩109,212 | ₩110,828 | ₩108,676 | ₩110,056 | +0.77% | 458.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩108,207 | ₩109,493 | ₩107,671 | ₩109,011 | +0.74% | 388.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩104,615 | ₩108,488 | ₩104,575 | ₩108,475 | +3.69% | 267.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩106,974 | ₩107,242 | ₩103,447 | ₩104,830 | -2.00% | 399.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩106,880 | ₩108,910 | ₩106,645 | ₩107,537 | +0.61% | 409.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩106,505 | ₩106,505 | ₩104,937 | ₩106,103 | -0.38% | 375.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩107,617 | ₩107,791 | ₩106,022 | ₩106,384 | -1.15% | 378.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩106,545 | ₩107,148 | ₩105,500 | ₩107,014 | +0.44% | 360.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩104,736 | ₩106,692 | ₩104,240 | ₩105,955 | +1.16% | 325.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩105,647 | ₩105,674 | ₩103,973 | ₩104,053 | -1.51% | 225.4만 |
|---|