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 | ₩120,712 | ₩121,940 | ₩118,848 | ₩120,431 | -0.23% | 556.7만 |
| 2026.09.28–2026.10.02 | ₩122,375 | ₩123,033 | ₩119,251 | ₩121,142 | -1.01% | 1182.1만 |
| 2026.09.21–2026.09.25 | ₩123,918 | ₩124,729 | ₩121,376 | ₩123,086 | -0.67% | 706.6만 |
| 2026.09.14–2026.09.18 | ₩123,462 | ₩124,340 | ₩122,067 | ₩122,965 | -0.40% | 409.8만 |
| 2026.09.08–2026.09.11 | ₩126,238 | ₩126,379 | ₩123,341 | ₩124,642 | -1.26% | 362.6만 |
| 2026.08.31–2026.09.04 | ₩126,224 | ₩127,042 | ₩124,273 | ₩126,747 | +0.41% | 390.4만 |
| 2026.08.24–2026.08.28 | ₩126,184 | ₩127,163 | ₩125,527 | ₩125,822 | -0.29% | 407.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,479 |
| ₩126,895 |
| ₩125,024 |
| ₩126,412 |
| -0.05% |
| 654.5만 |
| 2026.08.10–2026.08.14 | ₩125,460 | ₩126,814 | ₩125,232 | ₩126,452 | +0.79% | 445만 |
|---|
| 2026.08.03–2026.08.07 | ₩122,322 | ₩126,070 | ₩122,188 | ₩125,996 | +3.00% | 475.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩121,262 | ₩122,932 | ₩119,251 | ₩122,322 | +0.87% | 568.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩119,693 | ₩121,598 | ₩118,862 | ₩120,444 | +0.63% | 398.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩120,297 | ₩121,765 | ₩118,915 | ₩119,800 | -0.41% | 451.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩121,262 | ₩121,919 | ₩118,211 | ₩120,753 | -0.42% | 516.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩119,210 | ₩121,537 | ₩118,345 | ₩120,592 | +1.16% | 471만 |
|---|
| 2026.06.22–2026.06.26 | ₩121,517 | ₩121,785 | ₩118,245 | ₩118,835 | -2.21% | 525.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩122,255 | ₩122,805 | ₩120,585 | ₩121,034 | -1.00% | 350.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩120,431 | ₩121,007 | ₩116,568 | ₩120,672 | +0.20% | 705.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩121,960 | ₩123,100 | ₩119,157 | ₩119,452 | -2.06% | 474.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩123,542 | ₩123,770 | ₩121,691 | ₩122,912 | -0.51% | 372.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩120,686 | ₩122,308 | ₩119,298 | ₩121,758 | +0.89% | 575.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩122,214 | ₩122,677 | ₩119,713 | ₩119,894 | -1.90% | 698.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩119,049 | ₩123,059 | ₩117,889 | ₩122,214 | +2.66% | 533만 |
|---|
| 2026.04.27–2026.05.01 | ₩119,438 | ₩120,652 | ₩116,904 | ₩119,787 | +0.29% | 453.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩121,423 | ₩121,638 | ₩117,547 | ₩119,170 | -1.86% | 482만 |
|---|
| 2026.04.13–2026.04.17 | ₩119,036 | ₩123,033 | ₩118,835 | ₩122,147 | +2.61% | 474만 |
|---|
| 2026.04.06–2026.04.10 | ₩115,268 | ₩120,545 | ₩113,792 | ₩119,961 | +4.07% | 486.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩111,204 | ₩116,394 | ₩109,823 | ₩114,932 | +3.35% | 611.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩111,365 | ₩113,833 | ₩109,816 | ₩110,131 | -1.11% | 714.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩113,953 | ₩115,496 | ₩108,803 | ₩109,420 | -3.98% | 681.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩113,363 | ₩117,944 | ₩112,398 | ₩112,599 | -0.67% | 699.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩121,289 | ₩122,121 | ₩114,146 | ₩115,509 | -4.77% | 727.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩122,778 | ₩124,186 | ₩121,925 | ₩123,649 | +0.71% | 425.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩120,686 | ₩122,764 | ₩120,028 | ₩122,684 | +1.66% | 718.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩120,176 | ₩122,687 | ₩120,055 | ₩121,504 | +1.10% | 606.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩116,314 | ₩119,398 | ₩116,314 | ₩119,197 | +2.48% | 727.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩117,051 | ₩119,170 | ₩116,086 | ₩116,528 | -0.45% | 716.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩113,524 | ₩116,260 | ₩113,377 | ₩116,193 | +2.35% | 602.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩113,873 | ₩114,805 | ₩113,517 | ₩114,731 | +0.75% | 555.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩111,808 | ₩113,591 | ₩111,747 | ₩113,511 | +1.52% | 440.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩110,735 | ₩111,539 | ₩110,339 | ₩111,539 | +0.73% | 327.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩109,970 | ₩111,122 | ₩109,843 | ₩111,056 | +0.99% | 300.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩111,016 | ₩111,016 | ₩108,219 | ₩109,554 | -1.32% | 415만 |
|---|
| 2025.12.08–2025.12.12 | ₩109,300 | ₩110,917 | ₩108,763 | ₩110,145 | +0.77% | 458.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩108,294 | ₩109,581 | ₩107,757 | ₩109,098 | +0.74% | 388.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩104,700 | ₩108,575 | ₩104,659 | ₩108,562 | +3.69% | 267.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩107,060 | ₩107,328 | ₩103,530 | ₩104,914 | -2.00% | 399.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩106,966 | ₩108,998 | ₩106,731 | ₩107,623 | +0.61% | 409.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩106,591 | ₩106,591 | ₩105,022 | ₩106,188 | -0.38% | 375.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩107,704 | ₩107,878 | ₩106,108 | ₩106,470 | -1.15% | 378.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩106,631 | ₩107,234 | ₩105,585 | ₩107,100 | +0.44% | 360.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩104,820 | ₩106,778 | ₩104,324 | ₩106,041 | +1.16% | 325.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩105,732 | ₩105,759 | ₩104,057 | ₩104,136 | -1.51% | 225.4만 |
|---|