시장 데이터를 불러오는 중
전체 종목
Avantis Emerging Markets Small Cap Equity ETF 과거 주가
Avantis Emerging Markets Small Cap Equity ETF · AVEE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis Emerging Markets Small Cap Equity ETF · AVEE · 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 | ₩93,694 | ₩94,887 | ₩92,548 | ₩93,653 | -0.04% | 10.1만 |
| 2026.09.28–2026.10.02 | ₩91,590 | ₩93,319 | ₩91,068 | ₩93,190 | +1.75% | 4.8만 |
| 2026.09.21–2026.09.25 | ₩92,649 | ₩93,346 | ₩90,974 | ₩92,019 | -0.68% | 5.5만 |
| 2026.09.14–2026.09.18 | ₩90,987 | ₩91,744 | ₩89,801 | ₩91,744 | +0.83% | 4.3만 |
| 2026.09.08–2026.09.11 | ₩93,815 | ₩93,819 | ₩91,671 | ₩92,674 | -1.22% | 10.1만 |
| 2026.08.31–2026.09.04 | ₩93,761 | ₩94,664 | ₩92,662 | ₩94,664 | +0.96% | 3.6만 |
| 2026.08.24–2026.08.28 | ₩90,987 | ₩94,284 | ₩90,786 | ₩93,438 | +2.69% | 4.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,796 |
| ₩90,116 |
| ₩91,175 |
| -1.21% |
| 5.7만 |
| 2026.08.10–2026.08.14 | ₩91,711 | ₩92,086 | ₩90,492 | ₩91,644 | -0.07% | 13.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩85,574 | ₩90,778 | ₩85,574 | ₩90,778 | +6.08% | 7.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩87,060 | ₩90,451 | ₩83,470 | ₩84,796 | -2.60% | 12.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩87,758 | ₩88,790 | ₩86,910 | ₩87,048 | -0.81% | 6.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩90,679 | ₩90,920 | ₩87,503 | ₩87,905 | -3.06% | 6만 |
|---|
| 2026.07.06–2026.07.10 | ₩92,957 | ₩93,185 | ₩89,302 | ₩92,266 | -0.74% | 5.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩90,894 | ₩93,027 | ₩90,894 | ₩91,734 | +0.92% | 4.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩96,066 | ₩96,334 | ₩90,451 | ₩90,995 | -5.28% | 6.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩96,843 | ₩97,044 | ₩94,699 | ₩96,066 | -0.80% | 5.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩91,845 | ₩95,007 | ₩90,559 | ₩94,726 | +3.14% | 10.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩95,503 | ₩96,776 | ₩91,095 | ₩91,170 | -4.54% | 6.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩96,983 | ₩97,267 | ₩95,168 | ₩95,651 | -1.37% | 4만 |
|---|
| 2026.05.18–2026.05.22 | ₩93,547 | ₩94,760 | ₩91,148 | ₩94,477 | +0.99% | 5만 |
|---|
| 2026.05.11–2026.05.15 | ₩97,728 | ₩97,728 | ₩93,212 | ₩93,350 | -4.48% | 2.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩95,007 | ₩97,637 | ₩94,297 | ₩97,637 | +2.77% | 2.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩94,471 | ₩95,624 | ₩93,319 | ₩95,021 | +0.58% | 2.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩94,471 | ₩95,168 | ₩92,301 | ₩94,404 | -0.07% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩89,741 | ₩95,517 | ₩89,741 | ₩94,788 | +5.62% | 6.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩85,667 | ₩90,572 | ₩84,394 | ₩90,143 | +5.22% | 3.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩83,738 | ₩86,378 | ₩82,620 | ₩85,054 | +1.57% | 4.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩85,131 | ₩86,525 | ₩83,322 | ₩83,523 | -1.89% | 7.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩85,547 | ₩86,713 | ₩83,537 | ₩83,816 | -2.02% | 6.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩84,207 | ₩87,570 | ₩83,644 | ₩84,259 | +0.06% | 7.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩89,982 | ₩90,894 | ₩84,423 | ₩85,131 | -5.39% | 13.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩92,193 | ₩93,038 | ₩91,322 | ₩92,006 | -0.20% | 5.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩90,451 | ₩92,113 | ₩89,887 | ₩92,113 | +1.84% | 9만 |
|---|
| 2026.02.09–2026.02.13 | ₩89,607 | ₩91,537 | ₩89,607 | ₩90,706 | +1.23% | 5.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩87,423 | ₩89,500 | ₩87,182 | ₩89,071 | +1.89% | 5.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩88,160 | ₩89,862 | ₩87,946 | ₩88,267 | +0.12% | 7.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩85,962 | ₩88,066 | ₩85,629 | ₩88,066 | +2.45% | 20.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩85,359 | ₩86,733 | ₩85,359 | ₩85,962 | +0.71% | 4.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩84,904 | ₩85,453 | ₩84,502 | ₩85,319 | +0.49% | 7.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩83,497 | ₩84,756 | ₩83,156 | ₩84,756 | +1.51% | 5.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩83,550 | ₩83,979 | ₩83,229 | ₩83,979 | +0.51% | 3.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩84,910 | ₩84,910 | ₩81,594 | ₩82,853 | -2.42% | 13.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩84,167 | ₩84,796 | ₩83,832 | ₩84,029 | -0.16% | 2.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩84,823 | ₩85,118 | ₩84,421 | ₩84,515 | -0.36% | 4.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩82,559 | ₩84,796 | ₩82,559 | ₩84,784 | +2.70% | 3만 |
|---|
| 2025.11.17–2025.11.21 | ₩84,944 | ₩85,185 | ₩81,848 | ₩82,760 | -2.57% | 5.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩85,788 | ₩86,686 | ₩85,373 | ₩85,891 | +0.12% | 3.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩86,458 | ₩86,659 | ₩84,234 | ₩84,853 | -1.86% | 2.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩86,579 | ₩87,544 | ₩85,708 | ₩85,964 | -0.71% | 2.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩85,586 | ₩86,217 | ₩85,212 | ₩86,150 | +0.66% | 1.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩85,198 | ₩85,775 | ₩83,604 | ₩85,030 | -0.20% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩85,629 | ₩85,708 | ₩83,014 | ₩83,028 | -3.04% | 1.8만 |
|---|