시장 데이터를 불러오는 중
전체 종목
Avantis U.S. Equity ETF 과거 주가
Avantis U.S. Equity ETF · AVUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantis U.S. Equity ETF · AVUS · 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 | ₩173,720 | ₩175,864 | ₩173,409 | ₩174,899 | +0.68% | 235.2만 |
| 2026.09.28–2026.10.02 | ₩173,425 | ₩174,136 | ₩170,859 | ₩173,640 | +0.12% | 187.8만 |
| 2026.09.21–2026.09.25 | ₩173,492 | ₩174,980 | ₩172,306 | ₩173,827 | +0.19% | 138.9만 |
| 2026.09.14–2026.09.18 | ₩172,434 | ₩173,311 | ₩169,727 | ₩172,568 | +0.08% | 149.4만 |
| 2026.09.08–2026.09.11 | ₩175,489 | ₩175,569 | ₩172,045 | ₩173,734 | -1.00% | 136만 |
| 2026.08.31–2026.09.04 | ₩174,564 | ₩176,172 | ₩172,769 | ₩175,931 | +0.78% | 132.6만 |
| 2026.08.24–2026.08.28 | ₩174,658 | ₩176,065 | ₩174,122 | ₩174,913 | +0.15% | 133.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩177,754 |
| ₩174,042 |
| ₩174,993 |
| -1.42% |
| 138.1만 |
| 2026.08.10–2026.08.14 | ₩175,690 | ₩177,968 | ₩175,543 | ₩177,512 | +1.04% | 127.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩171,389 | ₩177,137 | ₩171,389 | ₩175,784 | +2.56% | 150.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩171,161 | ₩171,442 | ₩167,194 | ₩170,987 | -0.10% | 134.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩171,147 | ₩172,099 | ₩169,412 | ₩170,062 | -0.63% | 166.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩171,791 | ₩172,541 | ₩169,606 | ₩170,343 | -0.84% | 143.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩171,067 | ₩172,373 | ₩168,648 | ₩172,206 | +0.67% | 158만 |
|---|
| 2026.06.29–2026.07.02 | ₩169,915 | ₩172,199 | ₩168,776 | ₩170,303 | +0.23% | 122.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩171,389 | ₩172,085 | ₩168,146 | ₩168,963 | -1.42% | 154.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩172,032 | ₩172,675 | ₩168,856 | ₩171,040 | -0.58% | 122.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩169,070 | ₩170,518 | ₩164,554 | ₩169,848 | +0.46% | 389만 |
|---|
| 2026.06.01–2026.06.05 | ₩170,491 | ₩172,353 | ₩167,342 | ₩167,704 | -1.63% | 173.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩169,714 | ₩171,308 | ₩169,633 | ₩170,839 | +0.66% | 123.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩166,873 | ₩169,178 | ₩164,788 | ₩168,534 | +1.00% | 126.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩166,993 | ₩169,057 | ₩165,251 | ₩166,685 | -0.18% | 164.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩163,657 | ₩167,275 | ₩162,645 | ₩167,020 | +2.06% | 126.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩162,451 | ₩164,809 | ₩161,137 | ₩163,911 | +0.90% | 130.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩161,137 | ₩162,652 | ₩160,186 | ₩162,370 | +0.77% | 109.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩155,201 | ₩161,982 | ₩155,020 | ₩161,392 | +3.99% | 114.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩150,109 | ₩156,293 | ₩149,359 | ₩155,590 | +3.65% | 168.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩147,148 | ₩150,778 | ₩144,367 | ₩150,082 | +1.99% | 158.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩149,493 | ₩151,107 | ₩145,493 | ₩145,754 | -2.50% | 179.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩150,632 | ₩152,159 | ₩146,573 | ₩147,389 | -2.15% | 235.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩150,189 | ₩153,962 | ₩149,004 | ₩149,238 | -0.63% | 135.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩154,330 | ₩156,715 | ₩151,130 | ₩151,717 | -1.69% | 151.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩156,823 | ₩157,694 | ₩154,719 | ₩156,086 | -0.47% | 136.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩155,201 | ₩157,359 | ₩153,968 | ₩157,292 | +1.35% | 113.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩156,715 | ₩158,484 | ₩154,067 | ₩155,416 | -0.83% | 211.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩154,370 | ₩157,345 | ₩153,218 | ₩157,064 | +1.74% | 178.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩154,223 | ₩156,179 | ₩153,740 | ₩155,000 | +0.50% | 155.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩152,039 | ₩154,906 | ₩151,168 | ₩153,915 | +1.23% | 126.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩153,379 | ₩154,987 | ₩152,722 | ₩154,076 | +0.45% | 147.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩151,623 | ₩154,370 | ₩151,623 | ₩154,169 | +1.68% | 149.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩151,181 | ₩151,623 | ₩149,787 | ₩150,819 | -0.24% | 100.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩150,605 | ₩152,012 | ₩150,511 | ₩151,811 | +0.80% | 80.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩151,221 | ₩151,221 | ₩147,650 | ₩149,935 | -0.85% | 153.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩150,632 | ₩152,039 | ₩149,426 | ₩150,310 | -0.21% | 143.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩148,287 | ₩150,953 | ₩148,287 | ₩150,270 | +1.34% | 116.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩144,655 | ₩149,345 | ₩144,280 | ₩149,345 | +3.24% | 110.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩145,674 | ₩146,679 | ₩141,667 | ₩143,798 | -1.29% | 173만 |
|---|
| 2025.11.10–2025.11.14 | ₩147,630 | ₩149,064 | ₩144,413 | ₩146,183 | -0.98% | 110만 |
|---|
| 2025.11.03–2025.11.07 | ₩148,488 | ₩148,488 | ₩144,045 | ₩146,236 | -1.52% | 113.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩148,702 | ₩149,573 | ₩147,199 | ₩147,764 | -0.63% | 111.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩145,312 | ₩147,858 | ₩144,387 | ₩147,456 | +1.48% | 124.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩143,664 | ₩146,330 | ₩142,444 | ₩144,481 | +0.57% | 101.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩146,156 | ₩146,571 | ₩141,922 | ₩141,989 | -2.85% | 27.2만 |
|---|