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 | ₩120,694 | ₩121,921 | ₩118,831 | ₩120,413 | -0.23% | 556.7만 |
| 2026.09.28–2026.10.02 | ₩122,357 | ₩123,014 | ₩119,233 | ₩121,123 | -1.01% | 1182.1만 |
| 2026.09.21–2026.09.25 | ₩123,899 | ₩124,710 | ₩121,358 | ₩123,068 | -0.67% | 706.6만 |
| 2026.09.14–2026.09.18 | ₩123,443 | ₩124,322 | ₩122,049 | ₩122,947 | -0.40% | 409.8만 |
| 2026.09.08–2026.09.11 | ₩126,219 | ₩126,360 | ₩123,323 | ₩124,623 | -1.26% | 362.6만 |
| 2026.08.31–2026.09.04 | ₩126,206 | ₩127,023 | ₩124,254 | ₩126,728 | +0.41% | 390.4만 |
| 2026.08.24–2026.08.28 | ₩126,165 | ₩127,144 | ₩125,508 | ₩125,803 | -0.29% | 407.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,460 |
| ₩126,876 |
| ₩125,005 |
| ₩126,393 |
| -0.05% |
| 654.5만 |
| 2026.08.10–2026.08.14 | ₩125,441 | ₩126,796 | ₩125,213 | ₩126,433 | +0.79% | 445만 |
|---|
| 2026.08.03–2026.08.07 | ₩122,303 | ₩126,051 | ₩122,169 | ₩125,978 | +3.00% | 475.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩121,244 | ₩122,914 | ₩119,233 | ₩122,303 | +0.87% | 568.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩119,675 | ₩121,579 | ₩118,844 | ₩120,426 | +0.63% | 398.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩120,279 | ₩121,747 | ₩118,898 | ₩119,783 | -0.41% | 451.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩121,244 | ₩121,901 | ₩118,194 | ₩120,735 | -0.42% | 516.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩119,193 | ₩121,519 | ₩118,328 | ₩120,574 | +1.16% | 471만 |
|---|
| 2026.06.22–2026.06.26 | ₩121,499 | ₩121,767 | ₩118,227 | ₩118,817 | -2.21% | 525.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩122,236 | ₩122,786 | ₩120,567 | ₩121,016 | -1.00% | 350.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩120,413 | ₩120,989 | ₩116,551 | ₩120,654 | +0.20% | 705.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩121,941 | ₩123,081 | ₩119,139 | ₩119,434 | -2.06% | 474.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩123,524 | ₩123,752 | ₩121,673 | ₩122,893 | -0.51% | 372.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩120,668 | ₩122,290 | ₩119,280 | ₩121,740 | +0.89% | 575.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩122,196 | ₩122,659 | ₩119,695 | ₩119,876 | -1.90% | 698.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩119,032 | ₩123,041 | ₩117,872 | ₩122,196 | +2.66% | 533만 |
|---|
| 2026.04.27–2026.05.01 | ₩119,421 | ₩120,634 | ₩116,886 | ₩119,769 | +0.29% | 453.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩121,405 | ₩121,620 | ₩117,530 | ₩119,152 | -1.86% | 482만 |
|---|
| 2026.04.13–2026.04.17 | ₩119,018 | ₩123,014 | ₩118,817 | ₩122,129 | +2.61% | 474만 |
|---|
| 2026.04.06–2026.04.10 | ₩115,250 | ₩120,527 | ₩113,775 | ₩119,944 | +4.07% | 486.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩111,187 | ₩116,377 | ₩109,806 | ₩114,915 | +3.35% | 611.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩111,348 | ₩113,816 | ₩109,800 | ₩110,115 | -1.11% | 714.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩113,936 | ₩115,478 | ₩108,787 | ₩109,404 | -3.98% | 681.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩113,346 | ₩117,927 | ₩112,381 | ₩112,582 | -0.67% | 699.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩121,271 | ₩122,102 | ₩114,129 | ₩115,492 | -4.77% | 727.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩122,759 | ₩124,167 | ₩121,907 | ₩123,631 | +0.71% | 425.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩120,668 | ₩122,746 | ₩120,011 | ₩122,666 | +1.66% | 718.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩120,158 | ₩122,668 | ₩120,037 | ₩121,486 | +1.10% | 606.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩116,296 | ₩119,380 | ₩116,296 | ₩119,179 | +2.48% | 727.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩117,034 | ₩119,152 | ₩116,068 | ₩116,511 | -0.45% | 716.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩113,507 | ₩116,243 | ₩113,360 | ₩116,176 | +2.35% | 602.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩113,856 | ₩114,788 | ₩113,500 | ₩114,714 | +0.75% | 555.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩111,791 | ₩113,574 | ₩111,730 | ₩113,494 | +1.52% | 440.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩110,718 | ₩111,523 | ₩110,323 | ₩111,523 | +0.73% | 327.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩109,954 | ₩111,106 | ₩109,826 | ₩111,040 | +0.99% | 300.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩111,000 | ₩111,000 | ₩108,203 | ₩109,538 | -1.32% | 415만 |
|---|
| 2025.12.08–2025.12.12 | ₩109,283 | ₩110,900 | ₩108,747 | ₩110,128 | +0.77% | 458.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩108,278 | ₩109,565 | ₩107,741 | ₩109,082 | +0.74% | 388.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩104,684 | ₩108,559 | ₩104,644 | ₩108,546 | +3.69% | 267.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩107,044 | ₩107,312 | ₩103,515 | ₩104,899 | -2.00% | 399.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩106,950 | ₩108,982 | ₩106,716 | ₩107,607 | +0.61% | 409.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩106,575 | ₩106,575 | ₩105,006 | ₩106,172 | -0.38% | 375.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩107,688 | ₩107,862 | ₩106,092 | ₩106,454 | -1.15% | 378.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩106,615 | ₩107,218 | ₩105,569 | ₩107,084 | +0.44% | 360.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩104,805 | ₩106,762 | ₩104,309 | ₩106,025 | +1.16% | 325.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩105,717 | ₩105,743 | ₩104,042 | ₩104,121 | -1.51% | 225.4만 |
|---|