Hot Features
프리미엄
Avantis All Equity Markets Value ETF (AVGV)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -0.346293089879 | 63.53 | 63.94 | 61.7 | 12561 | 62.89133155 | SP |
| 4 | 2.06 | 3.36326530612 | 61.25 | 63.94 | 60.1684 | 11645 | 62.48376167 | SP |
| 12 | -0.32 | -0.502907433601 | 63.63 | 65.33 | 60.1684 | 11550 | 62.54740581 | SP |
| 26 | 6.19 | 10.8368347339 | 57.12 | 65.33 | 56.95 | 11664 | 61.87115864 | SP |
| 52 | 7.91 | 14.2779783394 | 55.4 | 65.33 | 55.1179 | 11294 | 60.49677895 | SP |
| 156 | 12.57 | 24.7733543555 | 50.74 | 65.33 | 48.46 | 11146 | 57.58209777 | SP |
| 260 | 12.57 | 24.7733543555 | 50.74 | 65.33 | 48.46 | 11146 | 57.58209777 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738798200 | 63.23 | 0.31 | 0.50 | 63.11 | 63.23 | 62.8301 | 9389 |
| 1738711800 | 62.9178 | 0.65 | 1.04 | 62.55 | 62.92 | 62.55 | 3964 |
| 1738625400 | 62.27 | -0.7 | -1.11 | 62.06 | 62.63 | 61.7 | 23380 |
| 1738366200 | 62.97 | -0.77 | -1.21 | 63.87 | 63.87 | 62.91 | 12534 |
| 1738279800 | 63.74 | 0.47 | 0.74 | 63.53 | 63.94 | 63.53 | 12879 |
| 1738193400 | 63.27 | 0.1 | 0.16 | 63.41 | 63.48 | 63.1099 | 12191 |
| 1738107000 | 63.17 | 0.02 | 0.04 | 63.34 | 63.34 | 62.94 | 8712 |
| 1738020600 | 63.1475 | -0.18 | -0.29 | 63.22 | 63.26 | 62.95 | 10029 |
| 1737761400 | 63.33 | 0.3 | 0.47 | 63.43 | 63.45 | 63.26 | 5912 |
| 1737675000 | 63.0324 | 0 | 0.00 | 63.0324 | 63.0324 | 63.0324 | 0 |
| 1737588600 | 63.0324 | -0.35 | -0.55 | 63.3 | 63.3 | 63.0324 | 11676 |
| 1737502200 | 63.38 | 0.81 | 1.29 | 63.045 | 63.38 | 63.02 | 3272 |
| 1737156600 | 62.5744 | 0.39 | 0.63 | 62.7 | 62.72 | 62.47 | 14855 |
| 1737070200 | 62.18 | 0.03 | 0.05 | 62.29 | 62.3 | 62.02 | 25459 |
| 1736983800 | 62.1471 | 0.79 | 1.28 | 62.08 | 62.25 | 61.9332 | 12182 |
| 1736897400 | 61.36 | 0.62 | 1.02 | 61.19 | 61.36 | 60.8402 | 8029 |
| 1736811000 | 60.74 | 0.22 | 0.37 | 60.25 | 60.75 | 60.1684 | 8971 |
| 1736551800 | 60.5159 | -0.8 | -1.31 | 60.9 | 60.92 | 60.3762 | 13318 |
| 1736379000 | 61.32 | -0.11 | -0.18 | 60.88 | 61.32 | 60.8708 | 7493 |
| 1736292600 | 61.43 | -0.2 | -0.33 | 61.85 | 61.85 | 61.24 | 12972 |
| 1736206200 | 61.6317 | 0.24 | 0.39 | 62 | 62.1273 | 61.55 | 19832 |
| 1735947000 | 61.39 | 0.39 | 0.64 | 61.15 | 61.44 | 61.15 | 7975 |
| 1735860600 | 61 | 0.02 | 0.03 | 61.48 | 61.49 | 60.7687 | 27304 |
| 1735687800 | 60.9821 | 0.05 | 0.09 | 61.27 | 61.27 | 60.87 | 10934 |
| 1735601400 | 60.93 | -0.31 | -0.50 | 61.12 | 61.12 | 60.54 | 43097 |
| 1735342200 | 61.2369 | -0.48 | -0.78 | 61.57 | 61.57 | 60.962 | 11824 |
| 1735255800 | 61.72 | 0.21 | 0.34 | 61.56 | 61.72 | 61.38 | 19567 |
| 1735077840 | 61.51 | 0.45 | 0.74 | 61.37 | 61.51 | 61 | 9325 |
| 1734996600 | 61.0587 | 0.14 | 0.23 | 60.68 | 61.0587 | 60.5139 | 27097 |
| 1734737400 | 60.92 | 0.43 | 0.71 | 60.82 | 61.33 | 60.82 | 14916 |
| 1734651000 | 60.49 | -0.72 | -1.18 | 61.17 | 61.17 | 60.49 | 6696 |
| 1734564600 | 61.21 | -1.91 | -3.03 | 63.39 | 63.39 | 61.21 | 11135 |
| 1734478200 | 63.1218 | -0.5 | -0.79 | 63.212 | 63.22 | 63.055 | 6394 |
| 1734391800 | 63.6217 | -0.29 | -0.45 | 64.06 | 64.06 | 63.6214 | 15419 |
| 1734132600 | 63.9111 | -0.29 | -0.45 | 64.12 | 64.12 | 63.84 | 4198 |
| 1734046200 | 64.2 | -0.48 | -0.73 | 64.54 | 64.54 | 64.2 | 3786 |
| 1733959800 | 64.675 | 0.39 | 0.61 | 64.6226 | 64.737899 | 64.5012 | 10036 |
| 1733873400 | 64.285 | -0.28 | -0.44 | 64.36 | 64.569999 | 64.285 | 5874 |
| 1733787000 | 64.5664 | -0.17 | -0.26 | 65.17 | 65.17 | 64.5664 | 6812 |
| 1733527800 | 64.7315 | -0.18 | -0.28 | 65.319999 | 65.319999 | 64.5901 | 10326 |
| 1733441400 | 64.916 | -0.05 | -0.08 | 65.3 | 65.3 | 64.916 | 3795 |
| 1733355000 | 64.9697 | -0.12 | -0.18 | 64.93 | 65.17 | 64.7988 | 5983 |
| 1733268600 | 65.086299 | 0.02 | 0.03 | 65.2 | 65.23 | 65 | 11480 |
| 1733182200 | 65.069199 | -0.09 | -0.14 | 64.93 | 65.11 | 64.75 | 10640 |
| 1732917840 | 65.16 | 0.42 | 0.65 | 64.91 | 65.26 | 64.91 | 7914 |
| 1732750200 | 64.7368 | 0.05 | 0.08 | 65.09 | 65.1543 | 64.6712 | 6225 |
| 1732663800 | 64.6832 | -0.36 | -0.55 | 65.05 | 65.05 | 64.56 | 3549 |
| 1732577400 | 65.0394 | 0.55 | 0.85 | 65 | 65.33 | 65 | 21670 |
| 1732318200 | 64.4939 | 0.56 | 0.88 | 64.019999 | 64.4948 | 63.96 | 5598 |
| 1732231800 | 63.93 | 0.6 | 0.95 | 63.5 | 64.01 | 63.3405 | 3943 |
| 1732145400 | 63.33 | 0.05 | 0.08 | 63.42 | 63.42 | 62.9265 | 13827 |
| 1732059000 | 63.2776 | -0.1 | -0.15 | 62.96 | 63.32 | 62.94 | 3868 |
| 1731972600 | 63.375 | 0.3 | 0.47 | 63.38 | 63.5492 | 63.2017 | 13458 |
| 1731713400 | 63.08 | -0.18 | -0.29 | 63.5 | 63.5 | 62.95 | 8283 |
| 1731627000 | 63.2629 | -0.19 | -0.31 | 63.66 | 63.6799 | 63.24 | 9740 |
| 1731540600 | 63.4575 | -0.23 | -0.37 | 63.83 | 63.84 | 63.4575 | 11445 |
| 1731454200 | 63.6914 | -0.74 | -1.15 | 64.319999 | 64.319999 | 63.559 | 13318 |
| 1731367800 | 64.4315 | 0.3 | 0.47 | 64.54 | 64.61 | 64.4199 | 17848 |
| 1731108600 | 64.129999 | -0.39 | -0.60 | 64.319999 | 64.319999 | 63.9108 | 7901 |
| 1731022200 | 64.519999 | 0.19 | 0.30 | 64.56 | 64.709999 | 64.4 | 10369 |
| 1730935800 | 64.33 | 1.74 | 2.78 | 63.77 | 64.33 | 63.615 | 7750 |
