Hot Features
프리미엄
Avantis Us Large Cap Value ETF (AVLV)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.44 | 2.08786428882 | 68.97 | 70.46 | 68.3299 | 331823 | 69.31173887 | SP |
| 4 | 3.92 | 5.89562340202 | 66.49 | 70.46 | 65.82 | 258809 | 68.45598106 | SP |
| 12 | 5.6 | 8.64064187625 | 64.81 | 70.46 | 61.33 | 264869 | 66.31498677 | SP |
| 26 | 7.45 | 11.832909784 | 62.96 | 70.46 | 59.22 | 276596 | 64.52557136 | SP |
| 52 | 16.36 | 30.2682701203 | 54.05 | 70.46 | 53.8304 | 294730 | 62.28588983 | SP |
| 156 | 16.78 | 31.2884579526 | 53.63 | 70.46 | 44.02 | 182281 | 57.18513857 | SP |
| 260 | 19.27 | 37.6808760266 | 51.14 | 70.46 | 44.02 | 172761 | 57.16406684 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 70.41 | 0.7 | 1.00 | 69.85 | 70.46 | 69.85 | 271810 |
| 1732231800 | 69.71 | 0.86 | 1.25 | 69.21 | 69.8199 | 68.8614 | 337611 |
| 1732145400 | 68.85 | 0.02 | 0.03 | 68.8 | 68.91 | 68.36 | 347723 |
| 1732059000 | 68.83 | -0.2 | -0.29 | 68.49 | 68.9499 | 68.3299 | 370981 |
| 1731972600 | 69.03 | 0.34 | 0.49 | 68.97 | 69.201 | 68.85 | 324356 |
| 1731713400 | 68.69 | -0.51 | -0.74 | 69.08 | 69.24 | 68.59 | 265885 |
| 1731627000 | 69.2 | -0.2 | -0.29 | 69.585 | 69.59 | 69.081 | 241334 |
| 1731540600 | 69.4 | -0.01 | -0.01 | 69.4 | 69.71 | 69.2399 | 196252 |
| 1731454200 | 69.41 | -0.36 | -0.52 | 69.75 | 69.8 | 69.16 | 287631 |
| 1731367800 | 69.77 | 0.48 | 0.69 | 69.62 | 69.929 | 69.615 | 270045 |
| 1731108600 | 69.29 | 0.15 | 0.22 | 69.23 | 69.43 | 69.0288 | 319395 |
| 1731022200 | 69.14 | -0.23 | -0.33 | 69.35 | 69.415 | 69.06 | 267302 |
| 1730935800 | 69.37 | 2.59 | 3.88 | 68.87 | 69.49 | 68.43 | 204319 |
| 1730849400 | 66.78 | 0.8 | 1.21 | 66.09 | 66.795 | 66.09 | 257114 |
| 1730763000 | 65.98 | 0.06 | 0.09 | 66 | 66.3 | 65.819999 | 234823 |
| 1730500200 | 65.92 | 0.01 | 0.02 | 66.29 | 66.525 | 65.86 | 182910 |
| 1730413800 | 65.91 | -0.51 | -0.77 | 66.459999 | 66.459999 | 65.91 | 214698 |
| 1730327400 | 66.42 | -0.03 | -0.05 | 66.42 | 66.89 | 66.349999 | 225038 |
| 1730241000 | 66.45 | -0.32 | -0.48 | 66.51 | 66.59 | 66.186 | 175126 |
| 1730154600 | 66.769999 | 0.46 | 0.69 | 66.489999 | 66.834999 | 66.489999 | 162348 |
| 1729895400 | 66.31 | -0.22 | -0.33 | 66.9 | 66.94 | 66.209999 | 315202 |
| 1729809000 | 66.53 | 0.21 | 0.32 | 66.629999 | 66.629999 | 66.120099 | 238067 |
| 1729722600 | 66.319999 | -0.43 | -0.64 | 66.59 | 66.76 | 65.955 | 173340 |
| 1729636200 | 66.75 | -0.07 | -0.10 | 66.569999 | 66.8398 | 66.39 | 153504 |
| 1729549800 | 66.819999 | -0.52 | -0.77 | 67.37 | 67.37 | 66.6858 | 193811 |
| 1729290600 | 67.34 | 0.08 | 0.12 | 67.36 | 67.41 | 67.1088 | 308986 |
| 1729204200 | 67.26 | 0.01 | 0.01 | 67.51 | 67.51 | 67.1895 | 198956 |
| 1729117800 | 67.25 | 0.36 | 0.54 | 67.04 | 67.36 | 67.04 | 176585 |
| 1729031400 | 66.89 | -0.34 | -0.51 | 67.08 | 67.5 | 66.84 | 870437 |
| 1728945000 | 67.23 | 0.3 | 0.45 | 66.9 | 67.275 | 66.76 | 138876 |
| 1728685800 | 66.93 | 0.82 | 1.24 | 66.29 | 67.01 | 66.29 | 132950 |
| 1728599400 | 66.11 | -0.17 | -0.26 | 66.25 | 66.299 | 65.94 | 142290 |
| 1728513000 | 66.28 | 0.5 | 0.76 | 65.68 | 66.349999 | 65.68 | 166670 |
| 1728426600 | 65.78 | 0.06 | 0.09 | 65.78 | 65.819999 | 65.42 | 252118 |
| 1728340200 | 65.72 | -0.63 | -0.95 | 66.099999 | 66.129999 | 65.48 | 175995 |
| 1728081000 | 66.349999 | 0.84 | 1.28 | 66.17 | 66.349999 | 65.776799 | 178149 |
| 1727994600 | 65.51 | -0.08 | -0.12 | 65.319999 | 65.599999 | 65.03 | 402826 |
| 1727908200 | 65.59 | -0.1 | -0.15 | 65.486 | 65.7976 | 65.471599 | 198226 |
| 1727821800 | 65.69 | -0.14 | -0.21 | 65.769999 | 65.8999 | 65.16 | 336152 |
| 1727735400 | 65.83 | 0.17 | 0.26 | 65.599999 | 65.86 | 65.22 | 172163 |
| 1727476200 | 65.66 | 0.3 | 0.46 | 65.64 | 66 | 65.489999 | 397175 |
| 1727389800 | 65.36 | 0.25 | 0.38 | 65.41 | 65.66 | 65.22 | 341333 |
| 1727303400 | 65.11 | -0.54 | -0.82 | 65.599999 | 65.629999 | 65.01 | 244059 |
| 1727217000 | 65.65 | 0.15 | 0.23 | 65.79 | 65.81 | 65.45 | 238218 |
| 1727130600 | 65.5 | 0.02 | 0.03 | 65.4 | 65.569999 | 65.23 | 346447 |
| 1726871400 | 65.48 | -0.28 | -0.43 | 65.48 | 65.58 | 65.165 | 524997 |
| 1726785000 | 65.76 | 1.02 | 1.58 | 65.849999 | 66.069999 | 65.34 | 145298 |
| 1726698600 | 64.739999 | 0.07 | 0.11 | 64.8 | 65.4299 | 64.6405 | 191781 |
| 1726612200 | 64.67 | 0.41 | 0.64 | 64.5 | 64.9358 | 64.41 | 199076 |
| 1726525800 | 64.26 | 0.38 | 0.59 | 64.069999 | 64.33 | 63.945 | 215319 |
| 1726266600 | 63.88 | 0.62 | 0.98 | 63.58 | 64.03 | 63.58 | 131807 |
| 1726180200 | 63.26 | 0.64 | 1.02 | 62.86 | 63.295 | 62.54 | 269996 |
| 1726093800 | 62.62 | 0.17 | 0.27 | 62.33 | 62.72 | 61.33 | 601665 |
| 1726007400 | 62.45 | -0.38 | -0.60 | 62.94 | 62.94 | 61.96 | 174698 |
| 1725921000 | 62.83 | 0.58 | 0.93 | 62.56 | 63.14 | 62.56 | 161023 |
| 1725661800 | 62.25 | -0.86 | -1.36 | 63.4 | 63.47 | 62.17 | 251133 |
| 1725575400 | 63.11 | -0.36 | -0.57 | 63.4357 | 63.6 | 62.9 | 396815 |
| 1725489000 | 63.47 | -0.34 | -0.53 | 63.64 | 63.93 | 63.34 | 465901 |
| 1725402600 | 63.81 | -1.32 | -2.03 | 64.72 | 64.72 | 63.58 | 181744 |
| 1725057000 | 65.129999 | 0.51 | 0.79 | 64.8 | 65.16 | 64.36 | 185304 |
| 1724970600 | 64.62 | 0.25 | 0.39 | 64.81 | 65.04 | 64.3 | 189100 |
| 1724884200 | 64.37 | -0.26 | -0.40 | 64.5 | 64.629999 | 64.05 | 225126 |
| 1724797800 | 64.629999 | -0.09 | -0.14 | 64.61 | 64.739 | 64.47 | 207413 |
| 1724711400 | 64.72 | -0.02 | -0.03 | 65.019999 | 65.114999 | 64.6755 | 198744 |
