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 | ₩128,990 | ₩129,768 | ₩124,273 | ₩126,109 | -2.23% | 803.8만 |
| 2026.09.28–2026.10.02 | ₩126,525 | ₩128,126 | ₩124,824 | ₩127,851 | +1.05% | 793.7만 |
| 2026.09.21–2026.09.25 | ₩128,374 | ₩129,848 | ₩125,828 | ₩127,610 | -0.59% | 1144.3만 |
| 2026.09.14–2026.09.18 | ₩124,622 | ₩126,337 | ₩123,108 | ₩126,297 | +1.34% | 679.9만 |
| 2026.09.08–2026.09.11 | ₩129,352 | ₩129,634 | ₩126,109 | ₩127,771 | -1.22% | 596.8만 |
| 2026.08.31–2026.09.04 | ₩127,154 | ₩129,768 | ₩125,895 | ₩129,727 | +2.02% | 678.6만 |
| 2026.08.24–2026.08.28 | ₩125,426 | ₩128,347 | ₩124,133 | ₩126,927 | +1.20% | 768만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,811 |
| ₩123,134 |
| ₩126,283 |
| -0.32% |
| 916.4만 |
| 2026.08.10–2026.08.14 | ₩123,134 | ₩126,352 | ₩122,786 | ₩125,506 | +1.93% | 776.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩119,610 | ₩124,448 | ₩118,980 | ₩123,644 | +3.37% | 817.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩120,923 | ₩121,875 | ₩114,585 | ₩119,945 | -0.81% | 1181.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩120,548 | ₩123,161 | ₩119,515 | ₩119,650 | -0.74% | 908만 |
|---|
| 2026.07.13–2026.07.17 | ₩123,282 | ₩124,247 | ₩117,252 | ₩119,610 | -2.98% | 940.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩126,953 | ₩128,106 | ₩122,672 | ₩126,149 | -0.63% | 1184.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩126,511 | ₩129,473 | ₩122,292 | ₩123,871 | -2.09% | 673.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩134,565 | ₩135,114 | ₩125,198 | ₩126,498 | -5.99% | 706.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩131,992 | ₩134,002 | ₩129,419 | ₩133,613 | +1.23% | 530.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩125,339 | ₩128,919 | ₩120,843 | ₩128,267 | +2.34% | 870.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩131,215 | ₩133,560 | ₩121,895 | ₩122,250 | -6.83% | 965.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩128,548 | ₩130,907 | ₩127,624 | ₩129,902 | +1.05% | 1125.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩124,166 | ₩125,640 | ₩119,744 | ₩124,689 | +0.42% | 1238.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩128,186 | ₩128,742 | ₩122,491 | ₩123,121 | -3.95% | 864.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩121,620 | ₩128,200 | ₩120,548 | ₩128,186 | +5.40% | 1036.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩120,414 | ₩122,357 | ₩118,190 | ₩121,312 | +0.75% | 813.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩119,423 | ₩120,535 | ₩116,930 | ₩120,320 | +0.75% | 742.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩114,451 | ₩121,520 | ₩114,331 | ₩120,481 | +5.27% | 759.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩108,783 | ₩115,858 | ₩107,403 | ₩115,188 | +5.89% | 1095.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩105,862 | ₩109,962 | ₩103,718 | ₩108,099 | +2.11% | 1435.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩107,858 | ₩110,036 | ₩105,031 | ₩105,326 | -2.35% | 849.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩110,136 | ₩111,898 | ₩105,607 | ₩105,888 | -3.86% | 1098.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩107,778 | ₩113,299 | ₩106,836 | ₩107,831 | +0.05% | 1236.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩115,711 | ₩117,651 | ₩107,829 | ₩108,997 | -5.80% | 939.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩117,815 | ₩120,267 | ₩116,970 | ₩118,860 | +0.89% | 1102.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩115,001 | ₩118,337 | ₩114,009 | ₩118,310 | +2.88% | 1423만 |
|---|
| 2026.02.09–2026.02.13 | ₩113,607 | ₩117,332 | ₩113,406 | ₩115,604 | +1.76% | 858.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩110,230 | ₩113,567 | ₩110,096 | ₩113,553 | +3.01% | 1088.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩111,114 | ₩114,773 | ₩110,865 | ₩111,436 | +0.29% | 861.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩108,233 | ₩111,155 | ₩107,711 | ₩111,034 | +2.59% | 659.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩107,309 | ₩109,949 | ₩107,188 | ₩108,944 | +1.52% | 1251.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩106,063 | ₩107,709 | ₩105,768 | ₩107,175 | +1.05% | 610.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩103,115 | ₩105,714 | ₩102,786 | ₩105,701 | +2.51% | 400.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩102,123 | ₩103,584 | ₩101,976 | ₩103,584 | +1.43% | 314.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩103,436 | ₩103,436 | ₩99,349 | ₩101,694 | -1.68% | 973.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩103,557 | ₩104,267 | ₩102,302 | ₩102,525 | -1.00% | 467.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩102,632 | ₩104,346 | ₩102,538 | ₩103,517 | +0.86% | 549.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩100,300 | ₩102,927 | ₩100,236 | ₩102,914 | +2.61% | 439.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩103,061 | ₩103,651 | ₩98,880 | ₩100,260 | -2.72% | 971.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩104,093 | ₩105,044 | ₩102,847 | ₩103,959 | -0.13% | 376.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩104,696 | ₩104,883 | ₩101,306 | ₩102,619 | -1.98% | 422.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩104,401 | ₩105,540 | ₩103,419 | ₩103,892 | -0.49% | 464.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩102,699 | ₩103,644 | ₩101,533 | ₩103,450 | +0.73% | 362.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩100,863 | ₩102,914 | ₩98,947 | ₩101,976 | +1.10% | 550.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩101,681 | ₩101,761 | ₩97,741 | ₩97,942 | -3.68% | 121.9만 |
|---|