Hot Features
프리미엄
Avantis International Equity ETF (AVDE)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 0.345098039216 | 63.75 | 64.75 | 62.556 | 360456 | 63.7998797 | SP |
| 4 | 1.56 | 2.49959942317 | 62.41 | 64.75 | 60.22 | 410801 | 62.55236754 | SP |
| 12 | 0.43 | 0.676739062008 | 63.54 | 65.32 | 60.22 | 379397 | 62.5039664 | SP |
| 26 | 4.815 | 8.1396331671 | 59.155 | 67.83 | 59.11 | 296972 | 63.4371387 | SP |
| 52 | 4.67 | 7.87521079258 | 59.3 | 67.83 | 58.59 | 283109 | 63.10678178 | SP |
| 156 | 2.3 | 3.72952813361 | 61.67 | 67.83 | 44.63 | 254590 | 57.55395151 | SP |
| 260 | 10.94 | 20.6298321705 | 53.03 | 67.83 | 34.07 | 177973 | 57.25101173 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738711800 | 63.97 | 0.85 | 1.35 | 63.4 | 63.97 | 63.4 | 335015 |
| 1738625400 | 63.12 | -0.74 | -1.16 | 62.69 | 63.43 | 62.556 | 390402 |
| 1738366200 | 63.86 | -0.58 | -0.90 | 64.4 | 64.64 | 63.805 | 382349 |
| 1738279800 | 64.44 | 0.68 | 1.07 | 64.37 | 64.75 | 64.18 | 403374 |
| 1738193400 | 63.76 | 0.02 | 0.03 | 63.68 | 63.93 | 63.52 | 297451 |
| 1738107000 | 63.74 | -0.1 | -0.16 | 63.75 | 63.77 | 63.3501 | 353164 |
| 1738020600 | 63.84 | 0.02 | 0.03 | 63.67 | 63.9777 | 63.58 | 373928 |
| 1737761400 | 63.82 | 0.74 | 1.17 | 63.85 | 64.04 | 63.77 | 397317 |
| 1737675000 | 63.08 | 0 | 0.00 | 63.08 | 63.08 | 63.08 | 0 |
| 1737588600 | 63.08 | -0.28 | -0.44 | 63.41 | 63.41 | 63.08 | 249660 |
| 1737502200 | 63.36 | 1.21 | 1.95 | 62.93 | 63.36 | 62.84 | 344407 |
| 1737156600 | 62.15 | 0.29 | 0.47 | 62.1 | 62.41 | 62.02 | 1044315 |
| 1737070200 | 61.86 | 0.18 | 0.29 | 61.77 | 62.03 | 61.615 | 361444 |
| 1736983800 | 61.68 | 0.71 | 1.16 | 61.8 | 61.8 | 61.41 | 483282 |
| 1736897400 | 60.97 | 0.34 | 0.56 | 60.82 | 61 | 60.6 | 421030 |
| 1736811000 | 60.63 | -0.19 | -0.31 | 60.22 | 60.665 | 60.22 | 366655 |
| 1736551800 | 60.82 | -0.89 | -1.44 | 61.96 | 61.96 | 60.69 | 361120 |
| 1736379000 | 61.71 | -0.23 | -0.37 | 61.5 | 61.7598 | 61.27 | 360959 |
| 1736292600 | 61.94 | -0.15 | -0.24 | 62.41 | 62.42 | 61.79 | 436023 |
| 1736206200 | 62.09 | 0.54 | 0.88 | 62.05 | 62.42 | 61.965 | 446021 |
| 1735947000 | 61.55 | 0.28 | 0.46 | 61.5 | 61.59 | 61.245 | 400084 |
| 1735860600 | 61.27 | -0.1 | -0.16 | 61.52 | 61.63 | 61.0673 | 320611 |
| 1735687800 | 61.37 | 0.06 | 0.10 | 61.2 | 61.72 | 61.2 | 818898 |
| 1735601400 | 61.31 | -0.31 | -0.50 | 61.5 | 61.55 | 61.04 | 610457 |
| 1735342200 | 61.62 | -0.04 | -0.06 | 61.58 | 61.78 | 61.41 | 300293 |
| 1735255800 | 61.66 | 0.2 | 0.33 | 61.26 | 61.82 | 61.26 | 458094 |
| 1735077840 | 61.46 | 0.26 | 0.42 | 61.41 | 61.46 | 61.115 | 288411 |
| 1734996600 | 61.2 | 0.3 | 0.49 | 60.9 | 61.2683 | 60.6754 | 567561 |
| 1734737400 | 60.9 | -0.01 | -0.02 | 60.34 | 61.2961 | 60.26 | 662126 |
| 1734651000 | 60.91 | -0.01 | -0.02 | 61.3 | 61.31 | 60.7813 | 577812 |
| 1734564600 | 60.92 | -1.55 | -2.48 | 62.49 | 62.6 | 60.87 | 905684 |
| 1734478200 | 62.47 | -1.13 | -1.78 | 62.6 | 62.6565 | 62.41 | 340198 |
| 1734391800 | 63.6 | -0.31 | -0.49 | 63.62 | 63.8299 | 63.525 | 319796 |
| 1734132600 | 63.91 | -0.11 | -0.17 | 64.129999 | 64.129999 | 63.73 | 210065 |
| 1734046200 | 64.019999 | -0.68 | -1.05 | 64.349999 | 64.59 | 64.019999 | 242224 |
| 1733959800 | 64.7 | 0.39 | 0.61 | 64.65 | 64.75 | 64.45 | 547830 |
| 1733873400 | 64.31 | -0.53 | -0.82 | 64.69 | 64.69 | 64.31 | 181119 |
| 1733787000 | 64.84 | 0.03 | 0.05 | 65.16 | 65.319999 | 64.78 | 185120 |
| 1733527800 | 64.81 | -0.2 | -0.31 | 65.14 | 65.155 | 64.6918 | 235479 |
| 1733441400 | 65.01 | 0.44 | 0.68 | 64.879999 | 65.14 | 64.8649 | 237459 |
| 1733355000 | 64.569999 | 0.01 | 0.02 | 64.65 | 64.69 | 64.44 | 231892 |
| 1733268600 | 64.56 | 0.4 | 0.62 | 64.53 | 64.72 | 64.379999 | 274457 |
| 1733182200 | 64.16 | 0.01 | 0.02 | 64.15 | 64.29 | 63.76 | 160410 |
| 1732917840 | 64.15 | 0.78 | 1.23 | 63.67 | 64.22 | 63.67 | 74347 |
| 1732750200 | 63.37 | 0.37 | 0.59 | 63.23 | 63.44 | 63.1519 | 208219 |
| 1732663800 | 63 | -0.38 | -0.60 | 63.23 | 63.23 | 62.76 | 250553 |
| 1732577400 | 63.38 | 0.17 | 0.27 | 63.68 | 63.68 | 63.1921 | 307586 |
| 1732318200 | 63.21 | 0.21 | 0.33 | 62.94 | 63.33 | 62.9011 | 217353 |
| 1732231800 | 63 | 0.09 | 0.14 | 62.82 | 63.08 | 62.64 | 391936 |
| 1732145400 | 62.91 | -0.19 | -0.30 | 62.78 | 62.91 | 62.47 | 384460 |
| 1732059000 | 63.1 | 0.04 | 0.06 | 62.84 | 63.1499 | 62.56 | 332781 |
| 1731972600 | 63.06 | 0.38 | 0.61 | 62.67 | 63.1899 | 62.67 | 210489 |
| 1731713400 | 62.68 | -0.07 | -0.11 | 62.73 | 62.745 | 62.5 | 320413 |
| 1731627000 | 62.75 | 0.04 | 0.06 | 63.06 | 63.17 | 62.7 | 929055 |
| 1731540600 | 62.71 | -0.34 | -0.54 | 62.86 | 62.9281 | 62.43 | 219461 |
| 1731454200 | 63.05 | -1.09 | -1.69 | 63.54 | 63.5599 | 62.71 | 282859 |
| 1731367800 | 64.135 | -0.02 | -0.02 | 64.25 | 64.3285 | 64.05 | 173281 |
| 1731108600 | 64.15 | -0.9 | -1.38 | 64.33 | 64.33 | 63.83 | 244482 |
| 1731022200 | 65.05 | 1.08 | 1.69 | 64.75 | 65.09 | 64.66 | 227708 |
| 1730935800 | 63.97 | -0.74 | -1.14 | 63.82 | 64.0099 | 63.33 | 206834 |
| 1730849400 | 64.709999 | 0.74 | 1.16 | 64.3 | 64.724 | 64.2375 | 179841 |
