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 | ₩93,762 | ₩94,955 | ₩92,615 | ₩93,720 | -0.04% | 10.1만 |
| 2026.09.28–2026.10.02 | ₩91,657 | ₩93,387 | ₩91,134 | ₩93,258 | +1.75% | 4.8만 |
| 2026.09.21–2026.09.25 | ₩92,716 | ₩93,413 | ₩91,040 | ₩92,086 | -0.68% | 5.5만 |
| 2026.09.14–2026.09.18 | ₩91,053 | ₩91,811 | ₩89,866 | ₩91,811 | +0.83% | 4.3만 |
| 2026.09.08–2026.09.11 | ₩93,883 | ₩93,887 | ₩91,737 | ₩92,742 | -1.22% | 10.1만 |
| 2026.08.31–2026.09.04 | ₩93,829 | ₩94,733 | ₩92,729 | ₩94,733 | +0.96% | 3.6만 |
| 2026.08.24–2026.08.28 | ₩91,053 | ₩94,352 | ₩90,852 | ₩93,506 | +2.69% | 4.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,864 |
| ₩90,182 |
| ₩91,241 |
| -1.21% |
| 5.7만 |
| 2026.08.10–2026.08.14 | ₩91,777 | ₩92,153 | ₩90,557 | ₩91,710 | -0.07% | 13.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩85,636 | ₩90,844 | ₩85,636 | ₩90,844 | +6.08% | 7.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩87,123 | ₩90,517 | ₩83,530 | ₩84,858 | -2.60% | 12.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩87,821 | ₩88,854 | ₩86,973 | ₩87,111 | -0.81% | 6.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩90,745 | ₩90,986 | ₩87,567 | ₩87,969 | -3.06% | 6만 |
|---|
| 2026.07.06–2026.07.10 | ₩93,024 | ₩93,252 | ₩89,366 | ₩92,333 | -0.74% | 5.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩90,959 | ₩93,094 | ₩90,959 | ₩91,800 | +0.92% | 4.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩96,136 | ₩96,404 | ₩90,517 | ₩91,061 | -5.28% | 6.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩96,913 | ₩97,114 | ₩94,768 | ₩96,136 | -0.80% | 5.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩91,911 | ₩95,076 | ₩90,624 | ₩94,795 | +3.14% | 10.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩95,572 | ₩96,846 | ₩91,161 | ₩91,236 | -4.54% | 6.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩97,053 | ₩97,337 | ₩95,237 | ₩95,720 | -1.37% | 4만 |
|---|
| 2026.05.18–2026.05.22 | ₩93,615 | ₩94,828 | ₩91,214 | ₩94,545 | +0.99% | 5만 |
|---|
| 2026.05.11–2026.05.15 | ₩97,798 | ₩97,798 | ₩93,279 | ₩93,417 | -4.48% | 2.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩95,076 | ₩97,707 | ₩94,365 | ₩97,707 | +2.77% | 2.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩94,540 | ₩95,693 | ₩93,387 | ₩95,090 | +0.58% | 2.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩94,540 | ₩95,237 | ₩92,367 | ₩94,473 | -0.07% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩89,806 | ₩95,586 | ₩89,806 | ₩94,856 | +5.62% | 6.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩85,729 | ₩90,638 | ₩84,456 | ₩90,208 | +5.22% | 3.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩83,798 | ₩86,440 | ₩82,680 | ₩85,115 | +1.57% | 4.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩85,193 | ₩86,588 | ₩83,383 | ₩83,584 | -1.89% | 7.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩85,609 | ₩86,775 | ₩83,597 | ₩83,876 | -2.02% | 6.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩84,268 | ₩87,634 | ₩83,705 | ₩84,320 | +0.06% | 7.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩90,047 | ₩90,959 | ₩84,484 | ₩85,193 | -5.39% | 13.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩92,260 | ₩93,105 | ₩91,388 | ₩92,072 | -0.20% | 5.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩90,517 | ₩92,180 | ₩89,952 | ₩92,180 | +1.84% | 9만 |
|---|
| 2026.02.09–2026.02.13 | ₩89,672 | ₩91,603 | ₩89,672 | ₩90,772 | +1.23% | 5.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩87,486 | ₩89,565 | ₩87,245 | ₩89,136 | +1.89% | 5.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩88,224 | ₩89,927 | ₩88,009 | ₩88,331 | +0.12% | 7.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩86,025 | ₩88,130 | ₩85,691 | ₩88,130 | +2.45% | 20.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩85,421 | ₩86,796 | ₩85,421 | ₩86,025 | +0.71% | 4.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩84,965 | ₩85,515 | ₩84,563 | ₩85,381 | +0.49% | 7.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩83,557 | ₩84,818 | ₩83,216 | ₩84,818 | +1.51% | 5.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩83,611 | ₩84,040 | ₩83,289 | ₩84,040 | +0.51% | 3.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩84,972 | ₩84,972 | ₩81,653 | ₩82,913 | -2.42% | 13.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩84,228 | ₩84,858 | ₩83,892 | ₩84,089 | -0.16% | 2.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩84,885 | ₩85,180 | ₩84,482 | ₩84,576 | -0.36% | 4.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩82,618 | ₩84,858 | ₩82,618 | ₩84,846 | +2.70% | 3만 |
|---|
| 2025.11.17–2025.11.21 | ₩85,005 | ₩85,247 | ₩81,908 | ₩82,820 | -2.57% | 5.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩85,850 | ₩86,749 | ₩85,434 | ₩85,953 | +0.12% | 3.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩86,521 | ₩86,722 | ₩84,295 | ₩84,914 | -1.86% | 2.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩86,641 | ₩87,607 | ₩85,770 | ₩86,026 | -0.71% | 2.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩85,648 | ₩86,279 | ₩85,274 | ₩86,212 | +0.66% | 1.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩85,260 | ₩85,837 | ₩83,664 | ₩85,091 | -0.20% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩85,691 | ₩85,770 | ₩83,074 | ₩83,088 | -3.04% | 1.8만 |
|---|