Hot Features
프리미엄
Avantis All Equity Markets ETF (AVGE)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.56 | -2.15737795602 | 72.31 | 73.21 | 70.225 | 28416 | 71.94719093 | SP |
| 4 | -3.77 | -5.0590445518 | 74.52 | 76.1 | 70.225 | 40010 | 74.04699423 | SP |
| 12 | -4.25 | -5.66666666667 | 75 | 76.1 | 70.225 | 37441 | 73.67317948 | SP |
| 26 | 0.43 | 0.61149032992 | 70.32 | 76.92 | 69.96 | 28577 | 73.92175581 | SP |
| 52 | 2.76 | 4.05942050302 | 67.99 | 76.92 | 65.71 | 27755 | 71.76249718 | SP |
| 156 | 20.65 | 41.2175648703 | 50.1 | 76.92 | 49.5076 | 29299 | 64.04058088 | SP |
| 260 | 20.65 | 41.2175648703 | 50.1 | 76.92 | 49.5076 | 29299 | 64.04058088 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732200 | 70.75 | -0.42 | -0.59 | 71.2 | 71.28 | 70.225 | 32903 |
| 1741645800 | 71.17 | -1.64 | -2.25 | 71.79 | 71.97 | 70.6 | 25147 |
| 1741390200 | 72.81 | 0.51 | 0.71 | 72.26 | 72.82 | 71.66 | 18182 |
| 1741303800 | 72.3 | -0.87 | -1.19 | 72.43 | 72.96 | 72.0901 | 42633 |
| 1741217400 | 73.17 | 1.05 | 1.46 | 72.31 | 73.21 | 72.18 | 22714 |
| 1741131000 | 72.12 | -0.79 | -1.08 | 72.11 | 72.91 | 71.33 | 48352 |
| 1741044600 | 72.91 | -0.87 | -1.18 | 74.37 | 74.42 | 72.55 | 40978 |
| 1740785400 | 73.78 | 0.51 | 0.70 | 73.3 | 73.82 | 72.89 | 23484 |
| 1740699000 | 73.27 | -0.88 | -1.19 | 74.32 | 74.32 | 73.26 | 53881 |
| 1740612600 | 74.15 | 0.03 | 0.04 | 74.33 | 74.72 | 73.9401 | 20024 |
| 1740526200 | 74.12 | -0.03 | -0.04 | 74.19 | 74.469 | 73.63 | 24457 |
| 1740439800 | 74.15 | -0.22 | -0.30 | 74.67 | 74.67 | 74.0107 | 33290 |
| 1740180600 | 74.37 | -1.23 | -1.63 | 75.64 | 75.86 | 74.25 | 73355 |
| 1740094200 | 75.6 | -0.23 | -0.30 | 75.38 | 75.7854 | 75.1401 | 153181 |
| 1740007800 | 75.83 | -0.16 | -0.21 | 75.62 | 75.86 | 75.57 | 27215 |
| 1739921400 | 75.99 | 0.41 | 0.54 | 76.1 | 76.1 | 75.62 | 26724 |
| 1739575800 | 75.58 | 0.21 | 0.28 | 75.5 | 75.75 | 75.4753 | 48661 |
| 1739489400 | 75.37 | 0.64 | 0.86 | 74.89 | 75.43 | 74.89 | 18632 |
| 1739403000 | 74.73 | -0.24 | -0.32 | 74.52 | 74.84 | 74.27 | 25885 |
| 1739316600 | 74.9717 | 0.03 | 0.04 | 75.09 | 75.09 | 74.69 | 34905 |
| 1739230200 | 74.94 | 0.35 | 0.47 | 75.15 | 75.15 | 74.76 | 25230 |
| 1738971000 | 74.59 | -0.61 | -0.81 | 75.29 | 75.3 | 74.5415 | 11555 |
| 1738884600 | 75.2 | 0.24 | 0.32 | 75.46 | 75.46 | 74.92 | 17078 |
| 1738798200 | 74.96 | 0.31 | 0.42 | 74.79 | 74.9992 | 74.52 | 21179 |
| 1738711800 | 74.65 | 0.68 | 0.92 | 73.98 | 74.67 | 73.98 | 22248 |
| 1738625400 | 73.97 | -0.68 | -0.91 | 73.75 | 74.2159 | 73.23 | 20697 |
| 1738366200 | 74.65 | -0.59 | -0.78 | 75.58 | 75.58 | 74.535 | 33912 |
| 1738279800 | 75.24 | 0.44 | 0.59 | 75.1 | 75.64 | 75.1 | 25207 |
| 1738193400 | 74.8 | -0.04 | -0.05 | 74.7 | 75.08 | 74.58 | 25867 |
| 1738107000 | 74.84 | 0.16 | 0.21 | 74.69 | 74.91 | 74.435 | 27324 |
| 1738020600 | 74.68 | -0.48 | -0.64 | 74.94 | 74.94 | 74.29 | 40988 |
| 1737761400 | 75.16 | 0.02 | 0.03 | 75.32 | 75.3412 | 75.0616 | 21345 |
| 1737675000 | 75.14 | 0 | 0.00 | 75.14 | 75.14 | 75.14 | 0 |
| 1737588600 | 75.14 | 0.18 | 0.24 | 75.16 | 75.16 | 74.83 | 40222 |
| 1737502200 | 74.96 | 0.9 | 1.22 | 74.659 | 74.96 | 74.52 | 38820 |
| 1737156600 | 74.0593 | 0.56 | 0.76 | 74.2 | 74.21 | 73.99 | 26185 |
| 1737070200 | 73.5 | 0.11 | 0.15 | 73.51 | 73.69 | 73.3501 | 41215 |
| 1736983800 | 73.39 | 1.09 | 1.51 | 73.48 | 73.57 | 73.2184 | 21305 |
| 1736897400 | 72.3 | 0.46 | 0.64 | 72.3 | 72.45 | 71.83 | 38814 |
| 1736811000 | 71.84 | 0.18 | 0.25 | 71.09 | 71.84 | 71.09 | 70205 |
| 1736551800 | 71.66 | -1.34 | -1.84 | 72.09 | 72.128 | 71.4405 | 37998 |
| 1736379000 | 73 | 0.18 | 0.25 | 72.44 | 73 | 72.2022 | 17013 |
| 1736292600 | 72.82 | -0.42 | -0.57 | 73.52 | 73.52 | 72.6101 | 29522 |
| 1736206200 | 73.24 | 0.32 | 0.44 | 73.48 | 73.8 | 73.1 | 65685 |
| 1735947000 | 72.92 | 0.68 | 0.94 | 72.63 | 72.9623 | 72.35 | 40561 |
| 1735860600 | 72.24 | -0.13 | -0.18 | 72.75 | 72.86 | 71.8847 | 37735 |
| 1735687800 | 72.37 | 0.01 | 0.01 | 72.61 | 72.74 | 72.1421 | 27236 |
| 1735601400 | 72.36 | -0.57 | -0.78 | 72.24 | 72.6402 | 71.89 | 23963 |
| 1735342200 | 72.93 | -0.58 | -0.79 | 73.25 | 73.25 | 72.51 | 42687 |
| 1735255800 | 73.51 | 0.16 | 0.22 | 73.4 | 73.545 | 73.0965 | 49669 |
| 1735077840 | 73.35 | 0.58 | 0.80 | 73 | 73.35 | 72.7677 | 63922 |
| 1734996600 | 72.77 | 0.23 | 0.32 | 72.15 | 72.78 | 72.085 | 78924 |
| 1734737400 | 72.54 | 0.63 | 0.88 | 71.8292 | 73 | 71.82 | 38980 |
| 1734651000 | 71.91 | -0.84 | -1.15 | 72.6663 | 72.6663 | 71.91 | 28429 |
| 1734564600 | 72.75 | -2.23 | -2.97 | 75 | 75.14 | 72.745 | 53757 |
| 1734478200 | 74.98 | -0.5 | -0.66 | 75.26 | 75.26 | 74.8797 | 29815 |
| 1734391800 | 75.48 | -0.13 | -0.17 | 75.7 | 75.7 | 75.45 | 23831 |
| 1734132600 | 75.61 | -0.23 | -0.30 | 75.84 | 75.84 | 75.4499 | 21519 |
| 1734046200 | 75.84 | -0.55 | -0.72 | 76.1859 | 76.1859 | 75.83 | 15957 |
