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 | ₩120,631 | ₩121,858 | ₩118,769 | ₩120,350 | -0.23% | 556.7만 |
| 2026.09.28–2026.10.02 | ₩122,293 | ₩122,950 | ₩119,171 | ₩121,060 | -1.01% | 1182.1만 |
| 2026.09.21–2026.09.25 | ₩123,834 | ₩124,645 | ₩121,295 | ₩123,004 | -0.67% | 706.6만 |
| 2026.09.14–2026.09.18 | ₩123,379 | ₩124,257 | ₩121,985 | ₩122,883 | -0.40% | 409.8만 |
| 2026.09.08–2026.09.11 | ₩126,153 | ₩126,294 | ₩123,258 | ₩124,558 | -1.26% | 362.6만 |
| 2026.08.31–2026.09.04 | ₩126,140 | ₩126,957 | ₩124,190 | ₩126,662 | +0.41% | 390.4만 |
| 2026.08.24–2026.08.28 | ₩126,099 | ₩127,078 | ₩125,443 | ₩125,738 | -0.29% | 407.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,394 |
| ₩126,810 |
| ₩124,940 |
| ₩126,327 |
| -0.05% |
| 654.5만 |
| 2026.08.10–2026.08.14 | ₩125,376 | ₩126,729 | ₩125,148 | ₩126,367 | +0.79% | 445만 |
|---|
| 2026.08.03–2026.08.07 | ₩122,240 | ₩125,985 | ₩122,106 | ₩125,912 | +3.00% | 475.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩121,181 | ₩122,849 | ₩119,171 | ₩122,240 | +0.87% | 568.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩119,613 | ₩121,516 | ₩118,782 | ₩120,363 | +0.63% | 398.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩120,216 | ₩121,683 | ₩118,836 | ₩119,720 | -0.41% | 451.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩121,181 | ₩121,838 | ₩118,132 | ₩120,672 | -0.42% | 516.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩119,130 | ₩121,456 | ₩118,266 | ₩120,511 | +1.16% | 471만 |
|---|
| 2026.06.22–2026.06.26 | ₩121,436 | ₩121,704 | ₩118,165 | ₩118,755 | -2.21% | 525.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩122,173 | ₩122,722 | ₩120,504 | ₩120,953 | -1.00% | 350.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩120,350 | ₩120,926 | ₩116,490 | ₩120,591 | +0.20% | 705.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩121,878 | ₩123,017 | ₩119,077 | ₩119,372 | -2.06% | 474.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩123,459 | ₩123,687 | ₩121,610 | ₩122,829 | -0.51% | 372.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩120,605 | ₩122,226 | ₩119,217 | ₩121,677 | +0.89% | 575.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩122,132 | ₩122,595 | ₩119,633 | ₩119,814 | -1.90% | 698.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩118,970 | ₩122,977 | ₩117,810 | ₩122,132 | +2.66% | 533만 |
|---|
| 2026.04.27–2026.05.01 | ₩119,358 | ₩120,571 | ₩116,825 | ₩119,707 | +0.29% | 453.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩121,342 | ₩121,556 | ₩117,469 | ₩119,090 | -1.86% | 482만 |
|---|
| 2026.04.13–2026.04.17 | ₩118,956 | ₩122,950 | ₩118,755 | ₩122,065 | +2.61% | 474만 |
|---|
| 2026.04.06–2026.04.10 | ₩115,190 | ₩120,464 | ₩113,716 | ₩119,881 | +4.07% | 486.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩111,129 | ₩116,316 | ₩109,749 | ₩114,855 | +3.35% | 611.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩111,290 | ₩113,756 | ₩109,742 | ₩110,057 | -1.11% | 714.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩113,877 | ₩115,418 | ₩108,730 | ₩109,347 | -3.98% | 681.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩113,287 | ₩117,865 | ₩112,322 | ₩112,523 | -0.67% | 699.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩121,208 | ₩122,039 | ₩114,070 | ₩115,431 | -4.77% | 727.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩122,695 | ₩124,103 | ₩121,843 | ₩123,566 | +0.71% | 425.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩120,605 | ₩122,682 | ₩119,948 | ₩122,602 | +1.66% | 718.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩120,095 | ₩122,604 | ₩119,975 | ₩121,422 | +1.10% | 606.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩116,236 | ₩119,318 | ₩116,236 | ₩119,117 | +2.48% | 727.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩116,973 | ₩119,090 | ₩116,008 | ₩116,450 | -0.45% | 716.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩113,448 | ₩116,182 | ₩113,301 | ₩116,115 | +2.35% | 602.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩113,796 | ₩114,728 | ₩113,441 | ₩114,654 | +0.75% | 555.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩111,732 | ₩113,515 | ₩111,672 | ₩113,435 | +1.52% | 440.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩110,660 | ₩111,464 | ₩110,265 | ₩111,464 | +0.73% | 327.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩109,896 | ₩111,048 | ₩109,769 | ₩110,982 | +0.99% | 300.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩110,942 | ₩110,942 | ₩108,146 | ₩109,481 | -1.32% | 415만 |
|---|
| 2025.12.08–2025.12.12 | ₩109,226 | ₩110,843 | ₩108,690 | ₩110,071 | +0.77% | 458.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩108,221 | ₩109,508 | ₩107,685 | ₩109,025 | +0.74% | 388.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩104,629 | ₩108,503 | ₩104,589 | ₩108,489 | +3.69% | 267.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩106,988 | ₩107,256 | ₩103,461 | ₩104,844 | -2.00% | 399.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩106,894 | ₩108,925 | ₩106,660 | ₩107,551 | +0.61% | 409.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩106,519 | ₩106,519 | ₩104,951 | ₩106,117 | -0.38% | 375.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩107,631 | ₩107,806 | ₩106,037 | ₩106,398 | -1.15% | 378.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩106,559 | ₩107,162 | ₩105,514 | ₩107,028 | +0.44% | 360.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩104,750 | ₩106,707 | ₩104,254 | ₩105,970 | +1.16% | 325.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩105,661 | ₩105,688 | ₩103,987 | ₩104,067 | -1.51% | 225.4만 |
|---|