Hot Features
프리미엄
Avantis US Mid Cap Value ETF (AVMV)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.25 | 3.38549503461 | 66.46 | 68.71 | 65.32 | 27949 | 67.1602101 | SP |
| 4 | 3.76 | 5.78906851424 | 64.95 | 68.71 | 64.7 | 23286 | 66.25367324 | SP |
| 12 | 3.6 | 5.52910459223 | 65.11 | 71.74 | 64.11 | 14456 | 67.15393081 | SP |
| 26 | 5.63 | 8.92517438174 | 63.08 | 71.74 | 56.9267 | 17599 | 64.27771818 | SP |
| 52 | 14.54 | 26.8414251431 | 54.17 | 71.74 | 53.8 | 11185 | 63.43067525 | SP |
| 156 | 19.64 | 40.0244548604 | 49.07 | 71.74 | 48.4639 | 10273 | 62.61491101 | SP |
| 260 | 19.64 | 40.0244548604 | 49.07 | 71.74 | 48.4639 | 10273 | 62.61491101 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 68.71 | 0.3 | 0.44 | 69.19 | 69.19 | 68.6 | 29858 |
| 1737070200 | 68.41 | 0.43 | 0.63 | 68.48 | 68.48 | 67.81 | 54317 |
| 1736983800 | 67.98 | 0.87 | 1.30 | 68.38 | 68.38 | 67.87 | 9743 |
| 1736897400 | 67.11 | 0.94 | 1.42 | 66.519999 | 67.149 | 66.44 | 15413 |
| 1736811000 | 66.17 | 0.57 | 0.87 | 65.489999 | 66.17 | 65.319999 | 33226 |
| 1736551800 | 65.599999 | -0.66 | -1.00 | 65.55 | 65.83 | 65.47 | 26663 |
| 1736379000 | 66.26 | 0.13 | 0.20 | 65.87 | 66.26 | 65.5507 | 33447 |
| 1736292600 | 66.129999 | -0.11 | -0.17 | 66.54 | 66.65 | 65.94 | 12123 |
| 1736206200 | 66.239599 | 0.32 | 0.48 | 67.04 | 67.04 | 66.2101 | 22300 |
| 1735947000 | 65.92 | 0.67 | 1.03 | 65.65 | 65.944999 | 65.5399 | 17546 |
| 1735860600 | 65.25 | -0.03 | -0.05 | 65.769999 | 65.94 | 65 | 16938 |
| 1735687800 | 65.28 | 0.06 | 0.09 | 66.019999 | 66.019999 | 65.1382 | 18851 |
| 1735601400 | 65.22 | -0.4 | -0.61 | 64.8789 | 65.48 | 64.7 | 23616 |
| 1735342200 | 65.62 | -0.62 | -0.94 | 66.31 | 66.31 | 65.43 | 14668 |
| 1735255800 | 66.239999 | 0.15 | 0.23 | 66 | 66.2599 | 65.8782 | 24616 |
| 1735077840 | 66.09 | 0.56 | 0.85 | 66.26 | 66.26 | 65.4404 | 7189 |
| 1734996600 | 65.53 | 0.08 | 0.12 | 65.599999 | 65.599999 | 64.92 | 38042 |
| 1734737400 | 65.45 | 0.86 | 1.33 | 65.03 | 65.815 | 64.8587 | 25621 |
| 1734651000 | 64.59 | -0.1 | -0.15 | 65.56 | 65.56 | 64.5601 | 28971 |
| 1734564600 | 64.69 | -2.28 | -3.40 | 67.45 | 67.45 | 64.66 | 13758 |
| 1734478200 | 66.97 | -1.03 | -1.51 | 67.31 | 67.31 | 66.8233 | 8131 |
| 1734391800 | 68 | -0.34 | -0.50 | 68.234 | 68.59 | 67.96 | 31160 |
| 1734132600 | 68.3437 | -0.36 | -0.52 | 68.5918 | 68.5918 | 68.1829 | 4354 |
| 1734046200 | 68.7 | -0.37 | -0.54 | 69.14 | 69.14 | 68.7 | 4950 |
| 1733959800 | 69.0699 | 0.45 | 0.66 | 69.1 | 69.3496 | 68.95 | 20407 |
| 1733873400 | 68.62 | -0.54 | -0.78 | 68.82 | 69.1426 | 68.59 | 39611 |
| 1733787000 | 69.1618 | -0.59 | -0.84 | 70.14 | 70.14 | 69.1618 | 5811 |
| 1733527800 | 69.7505 | -0.23 | -0.33 | 70.62 | 70.62 | 69.64 | 9953 |
| 1733441400 | 69.9797 | -0.31 | -0.44 | 70.6 | 70.6 | 69.9797 | 6912 |
| 1733355000 | 70.2861 | -0.29 | -0.41 | 70.32 | 70.33 | 70.09 | 4573 |
| 1733268600 | 70.5722 | -0.2 | -0.29 | 70.77 | 70.77 | 70.41 | 11317 |
| 1733182200 | 70.7748 | -0.29 | -0.41 | 71.73 | 71.73 | 70.7 | 13966 |
| 1732917840 | 71.0636 | 0.3 | 0.42 | 71.0823 | 71.32 | 71.0636 | 3049 |
| 1732750200 | 70.7639 | -0.2 | -0.27 | 71.6 | 71.6 | 70.74 | 11009 |
| 1732663800 | 70.959 | -0.28 | -0.39 | 70.815 | 71 | 70.6285 | 5439 |
| 1732577400 | 71.2376 | 0.76 | 1.07 | 71.46 | 71.74 | 71.2376 | 18987 |
| 1732318200 | 70.48 | 0.85 | 1.22 | 70.175 | 70.48 | 70.175 | 16295 |
| 1732231800 | 69.63 | 1.14 | 1.67 | 69.12 | 69.74 | 69.12 | 4008 |
| 1732145400 | 68.4889 | 0.47 | 0.69 | 68.76 | 68.76 | 68.045 | 3461 |
| 1732059000 | 68.02 | -0.11 | -0.16 | 67.4116 | 68.02 | 67.4116 | 4071 |
| 1731972600 | 68.13 | 0.22 | 0.32 | 68.61 | 68.61 | 68.025 | 9457 |
| 1731713400 | 67.91 | -0.23 | -0.34 | 68.58 | 68.58 | 67.7397 | 6888 |
| 1731627000 | 68.1449 | -0.26 | -0.37 | 68.57 | 68.68 | 68.1449 | 8525 |
| 1731540600 | 68.4013 | -0.25 | -0.36 | 68.86 | 68.93 | 68.4013 | 8280 |
| 1731454200 | 68.65 | -0.59 | -0.85 | 69.06 | 69.06 | 68.54 | 6748 |
| 1731367800 | 69.24 | 0.74 | 1.08 | 69.5 | 69.5 | 69.0469 | 9078 |
| 1731108600 | 68.5017 | 0.27 | 0.40 | 68.63 | 68.6357 | 68.36 | 5523 |
| 1731022200 | 68.23 | -0.3 | -0.44 | 68.45 | 68.66 | 68.1966 | 14642 |
| 1730935800 | 68.53 | 3.29 | 5.04 | 67.6066 | 68.56 | 67.55 | 9583 |
| 1730849400 | 65.2409 | 0.93 | 1.45 | 64.72 | 65.2449 | 64.72 | 4929 |
| 1730763000 | 64.31 | 0.12 | 0.19 | 64.66 | 64.78 | 64.2689 | 6500 |
| 1730500200 | 64.19 | -0.25 | -0.39 | 64.68 | 64.7763 | 64.11 | 7617 |
| 1730413800 | 64.4396 | -0.55 | -0.85 | 65 | 65 | 64.4396 | 13117 |
| 1730327400 | 64.989999 | 0.07 | 0.11 | 65.41 | 65.41 | 64.964 | 3979 |
| 1730241000 | 64.92 | -0.26 | -0.40 | 65.16 | 65.16 | 64.675 | 8500 |
| 1730154600 | 65.18 | 0.73 | 1.14 | 64.97 | 65.28 | 64.97 | 9664 |
| 1729895400 | 64.4483 | -0.48 | -0.74 | 65.11 | 65.209999 | 64.3999 | 8428 |
| 1729809000 | 64.93 | 0.28 | 0.43 | 64.79 | 64.93 | 64.6962 | 8370 |
| 1729722600 | 64.65 | -0.27 | -0.42 | 64.775 | 64.989999 | 64.519999 | 3334 |
| 1729636200 | 64.92 | -0.34 | -0.52 | 65.4 | 65.4 | 64.8298 | 12337 |
| 1729549800 | 65.2592 | -0.75 | -1.14 | 66.34 | 66.34 | 65.2592 | 8265 |
