Hot Features
프리미엄
Avantis All International Markets Value ETF (AVNV)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9095 | -1.54335652469 | 58.93 | 58.93 | 57.4352 | 564 | 58.06305156 | SP |
| 4 | 2.2805 | 4.09131682813 | 55.74 | 58.93 | 55.62 | 666 | 57.65255456 | SP |
| 12 | -0.8595 | -1.4597486413 | 58.88 | 58.99 | 53.94 | 1024 | 56.22828595 | SP |
| 26 | -0.4795 | -0.819658119658 | 58.5 | 61.33 | 53.94 | 707 | 57.06916626 | SP |
| 52 | 2.8705 | 5.20489573889 | 55.15 | 61.33 | 53.51 | 634 | 57.12735381 | SP |
| 156 | 7.6805 | 15.2572506953 | 50.34 | 61.33 | 48.2443 | 532 | 55.57628059 | SP |
| 260 | 7.6805 | 15.2572506953 | 50.34 | 61.33 | 48.2443 | 532 | 55.57628059 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741044600 | 58.0205 | 0.32 | 0.55 | 58.73 | 58.73 | 58.0205 | 3921 |
| 1740785400 | 57.7043 | -0.3 | -0.52 | 58.03 | 58.03 | 57.4352 | 694 |
| 1740699000 | 58.0074 | -0.58 | -0.99 | 58.45 | 58.45 | 57.93 | 1051 |
| 1740612600 | 58.5856 | 0.09 | 0.15 | 58.91 | 58.91 | 58.51 | 418 |
| 1740526200 | 58.495 | 0.3 | 0.52 | 58.495 | 58.495 | 58.495 | 17 |
| 1740439800 | 58.1907 | 0.01 | 0.02 | 58.93 | 58.93 | 58.1907 | 640 |
| 1740180600 | 58.1813 | -0.48 | -0.82 | 58.72 | 58.72 | 58.12 | 2205 |
| 1740094200 | 58.66 | 0.37 | 0.63 | 58.62 | 58.66 | 58.62 | 108 |
| 1740007800 | 58.2918 | -0.35 | -0.60 | 58.33 | 58.33 | 58.23 | 502 |
| 1739921400 | 58.6416 | 0.34 | 0.58 | 58.65 | 58.69 | 58.6416 | 397 |
| 1739575800 | 58.3017 | 0.11 | 0.18 | 58.57 | 58.57 | 58.3017 | 1216 |
| 1739489400 | 58.1946 | 0.54 | 0.93 | 57.83 | 58.1946 | 57.83 | 421 |
| 1739403000 | 57.6571 | 0.13 | 0.23 | 57.28 | 57.6571 | 57.28 | 62 |
| 1739316600 | 57.5222 | 0.05 | 0.08 | 57.36 | 57.5222 | 57.35 | 449 |
| 1739230200 | 57.476 | 0.37 | 0.65 | 57.5 | 57.5 | 57.4097 | 591 |
| 1738971000 | 57.1052 | -0.26 | -0.45 | 57.14 | 57.55 | 57.0874 | 1377 |
| 1738884600 | 57.3647 | 0.25 | 0.44 | 57.23 | 57.3647 | 57.23 | 76 |
| 1738798200 | 57.1158 | 0.4 | 0.71 | 56.95 | 57.1158 | 56.9201 | 361 |
| 1738711800 | 56.7121 | 0.67 | 1.19 | 56.34 | 56.75 | 56.34 | 438 |
| 1738625400 | 56.0435 | -0.55 | -0.97 | 55.74 | 56.19 | 55.62 | 1628 |
| 1738366200 | 56.5913 | -0.57 | -1.00 | 57.03 | 57.06 | 56.5913 | 294 |
| 1738279800 | 57.1605 | 0.64 | 1.14 | 57.1605 | 57.1605 | 57.1605 | 66 |
| 1738193400 | 56.517 | 0.15 | 0.26 | 56.55 | 56.55 | 56.517 | 127 |
| 1738107000 | 56.3711 | -0.12 | -0.22 | 56.289 | 56.3711 | 56.289 | 382 |
| 1738020600 | 56.4948 | -0.15 | -0.26 | 56.52 | 56.52 | 56.34 | 199 |
| 1737761400 | 56.6398 | 0.47 | 0.83 | 56.6398 | 56.6398 | 56.6398 | 54 |
| 1737675000 | 56.1726 | 0 | 0.00 | 56.1726 | 56.1726 | 56.1726 | 0 |
| 1737588600 | 56.1726 | -0.23 | -0.40 | 56.39 | 56.39 | 56.1726 | 2852 |
| 1737502200 | 56.4003 | 0.89 | 1.59 | 56.03 | 56.4003 | 56.0003 | 2825 |
| 1737156600 | 55.5149 | 0.32 | 0.58 | 55.66 | 55.66 | 55.5149 | 3556 |
| 1737070200 | 55.1971 | -0.03 | -0.05 | 55.2 | 55.2 | 55.1971 | 2 |
| 1736983800 | 55.2274 | 0.59 | 1.08 | 55.2 | 55.25 | 55.0407 | 4335 |
| 1736897400 | 54.6399 | 0.4 | 0.74 | 54.49 | 54.6399 | 54.49 | 8 |
| 1736811000 | 54.239 | -0.13 | -0.23 | 53.94 | 54.239 | 53.94 | 373 |
| 1736551800 | 54.3648 | -0.95 | -1.73 | 54.87 | 54.87 | 54.3648 | 255 |
| 1736379000 | 55.3194 | -0.29 | -0.51 | 55.11 | 55.3194 | 55.0967 | 1566 |
| 1736292600 | 55.6044 | -0.1 | -0.17 | 55.87 | 55.87 | 55.6044 | 359 |
| 1736206200 | 55.7002 | 0.25 | 0.45 | 55.87 | 56.05 | 55.7002 | 5191 |
| 1735947000 | 55.4501 | 0.22 | 0.40 | 55.3 | 55.4501 | 55.3 | 3987 |
| 1735860600 | 55.2283 | -0.06 | -0.11 | 55.44 | 55.44 | 55.0401 | 1589 |
| 1735687800 | 55.2878 | -0.01 | -0.02 | 55.65 | 55.65 | 55.2878 | 2016 |
| 1735601400 | 55.3 | -0.14 | -0.26 | 55.12 | 55.36 | 55.05 | 2774 |
| 1735342200 | 55.4415 | -0.23 | -0.41 | 55.87 | 55.87 | 55.38 | 784 |
| 1735255800 | 55.6684 | 0.26 | 0.48 | 55.4 | 55.69 | 55.4 | 3316 |
| 1735077840 | 55.4042 | 0.2 | 0.36 | 55.23 | 55.4042 | 55.23 | 242 |
| 1734996600 | 55.2073 | 0.22 | 0.39 | 54.97 | 55.2073 | 54.7974 | 712 |
| 1734737400 | 54.9905 | 0.13 | 0.23 | 54.52 | 55.22 | 54.52 | 486 |
| 1734651000 | 54.8642 | -1.1 | -1.97 | 55.3 | 55.3 | 54.8642 | 332 |
| 1734564600 | 55.965 | -1.22 | -2.13 | 57.21 | 57.21 | 55.965 | 185 |
| 1734478200 | 57.1838 | -0.32 | -0.56 | 57.59 | 57.59 | 57.1838 | 76 |
| 1734391800 | 57.5073 | -0.35 | -0.61 | 58.03 | 58.03 | 57.5073 | 569 |
| 1734132600 | 57.8599 | -0.16 | -0.27 | 58.01 | 58.01 | 57.8599 | 86 |
| 1734046200 | 58.0192 | -0.52 | -0.89 | 58.34 | 58.34 | 58.0192 | 404 |
| 1733959800 | 58.5374 | 0.32 | 0.55 | 58.44 | 58.58 | 58.44 | 444 |
| 1733873400 | 58.2201 | -0.46 | -0.79 | 58.82 | 58.82 | 58.22 | 1246 |
| 1733787000 | 58.6808 | 0.35 | 0.60 | 58.88 | 58.99 | 58.6808 | 942 |
| 1733527800 | 58.3306 | -0.13 | -0.23 | 58.67 | 58.67 | 58.3306 | 1137 |
| 1733441400 | 58.4629 | 0.32 | 0.56 | 58.44 | 58.57 | 58.44 | 684 |
| 1733355000 | 58.1402 | -0.04 | -0.06 | 58.33 | 58.33 | 58.14 | 2077 |
