시장 데이터를 불러오는 중
전체 종목
Avantis Emerging Markets Equity ETF 과거 주가
Avantis Emerging Markets Equity ETF · AVEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis Emerging Markets Equity ETF · AVEM · 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 | ₩129,005 | ₩129,782 | ₩124,287 | ₩126,123 | -2.23% | 803.8만 |
| 2026.09.28–2026.10.02 | ₩126,539 | ₩128,140 | ₩124,838 | ₩127,866 | +1.05% | 793.7만 |
| 2026.09.21–2026.09.25 | ₩128,388 | ₩129,862 | ₩125,842 | ₩127,624 | -0.59% | 1144.3만 |
| 2026.09.14–2026.09.18 | ₩124,636 | ₩126,351 | ₩123,121 | ₩126,311 | +1.34% | 679.9만 |
| 2026.09.08–2026.09.11 | ₩129,367 | ₩129,648 | ₩126,123 | ₩127,785 | -1.22% | 596.8만 |
| 2026.08.31–2026.09.04 | ₩127,169 | ₩129,782 | ₩125,909 | ₩129,742 | +2.02% | 678.6만 |
| 2026.08.24–2026.08.28 | ₩125,440 | ₩128,361 | ₩124,147 | ₩126,941 | +1.20% | 768만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,825 |
| ₩123,148 |
| ₩126,298 |
| -0.32% |
| 916.4만 |
| 2026.08.10–2026.08.14 | ₩123,148 | ₩126,366 | ₩122,800 | ₩125,520 | +1.93% | 776.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩119,624 | ₩124,462 | ₩118,994 | ₩123,657 | +3.37% | 817.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩120,937 | ₩121,888 | ₩114,598 | ₩119,959 | -0.81% | 1181.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩120,562 | ₩123,175 | ₩119,528 | ₩119,664 | -0.74% | 908만 |
|---|
| 2026.07.13–2026.07.17 | ₩123,296 | ₩124,261 | ₩117,265 | ₩119,624 | -2.98% | 940.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩126,968 | ₩128,120 | ₩122,686 | ₩126,164 | -0.63% | 1184.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩126,525 | ₩129,487 | ₩122,305 | ₩123,885 | -2.09% | 673.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩134,580 | ₩135,129 | ₩125,212 | ₩126,512 | -5.99% | 706.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩132,007 | ₩134,017 | ₩129,434 | ₩133,628 | +1.23% | 530.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩125,353 | ₩128,934 | ₩120,857 | ₩128,281 | +2.34% | 870.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩131,229 | ₩133,575 | ₩121,909 | ₩122,264 | -6.83% | 965.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩128,563 | ₩130,921 | ₩127,638 | ₩129,916 | +1.05% | 1125.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩124,180 | ₩125,654 | ₩119,758 | ₩124,703 | +0.42% | 1238.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩128,201 | ₩128,757 | ₩122,505 | ₩123,135 | -3.95% | 864.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩121,634 | ₩128,214 | ₩120,562 | ₩128,201 | +5.40% | 1036.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩120,428 | ₩122,371 | ₩118,203 | ₩121,326 | +0.75% | 813.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩119,436 | ₩120,548 | ₩116,943 | ₩120,334 | +0.75% | 742.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩114,464 | ₩121,533 | ₩114,343 | ₩120,495 | +5.27% | 759.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩108,795 | ₩115,871 | ₩107,415 | ₩115,201 | +5.89% | 1095.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩105,873 | ₩109,974 | ₩103,729 | ₩108,112 | +2.11% | 1435.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩107,870 | ₩110,048 | ₩105,043 | ₩105,337 | -2.35% | 849.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩110,149 | ₩111,911 | ₩105,619 | ₩105,900 | -3.86% | 1098.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩107,790 | ₩113,311 | ₩106,848 | ₩107,843 | +0.05% | 1236.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩115,724 | ₩117,664 | ₩107,841 | ₩109,009 | -5.80% | 939.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩117,828 | ₩120,280 | ₩116,983 | ₩118,873 | +0.89% | 1102.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩115,013 | ₩118,350 | ₩114,022 | ₩118,324 | +2.88% | 1423만 |
|---|
| 2026.02.09–2026.02.13 | ₩113,620 | ₩117,345 | ₩113,419 | ₩115,616 | +1.76% | 858.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩110,242 | ₩113,579 | ₩110,108 | ₩113,566 | +3.01% | 1088.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩111,127 | ₩114,786 | ₩110,878 | ₩111,449 | +0.29% | 861.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩108,246 | ₩111,167 | ₩107,723 | ₩111,046 | +2.59% | 659.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩107,321 | ₩109,961 | ₩107,200 | ₩108,956 | +1.52% | 1251.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩106,074 | ₩107,722 | ₩105,780 | ₩107,187 | +1.05% | 610.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩103,126 | ₩105,726 | ₩102,798 | ₩105,713 | +2.51% | 400.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩102,134 | ₩103,595 | ₩101,987 | ₩103,595 | +1.43% | 314.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩103,448 | ₩103,448 | ₩99,360 | ₩101,706 | -1.68% | 973.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩103,568 | ₩104,279 | ₩102,314 | ₩102,536 | -1.00% | 467.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩102,644 | ₩104,358 | ₩102,550 | ₩103,528 | +0.86% | 549.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩100,312 | ₩102,938 | ₩100,247 | ₩102,925 | +2.61% | 439.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩103,072 | ₩103,662 | ₩98,891 | ₩100,272 | -2.72% | 971.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩104,104 | ₩105,056 | ₩102,858 | ₩103,970 | -0.13% | 376.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩104,707 | ₩104,895 | ₩101,317 | ₩102,630 | -1.98% | 422.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩104,413 | ₩105,552 | ₩103,430 | ₩103,903 | -0.49% | 464.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩102,711 | ₩103,655 | ₩101,545 | ₩103,461 | +0.73% | 362.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩100,875 | ₩102,925 | ₩98,958 | ₩101,987 | +1.10% | 550.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩101,692 | ₩101,773 | ₩97,752 | ₩97,953 | -3.68% | 121.9만 |
|---|