Avantis Emerging Markets Value ETF (AVES)

AVES
🏛️ 미국 →
56.46
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 50.59 50.85 50.59 50.59 0.0M
2021-12-30 50.31 51.26 50.31 50.70 0.1M
2021-12-29 50.43 50.45 50.26 50.44 0.0M
2021-12-28 50.62 50.69 50.57 50.62 0.0M
2021-12-27 50.35 50.67 50.35 50.60 0.1M
2021-12-23 50.10 50.39 50.10 50.36 0.0M
2021-12-22 49.60 50.04 49.60 50.03 0.0M
2021-12-21 49.41 49.75 49.41 49.75 0.0M
2021-12-20 49.02 49.16 48.91 49.10 0.0M
2021-12-17 49.75 49.93 49.72 49.82 0.0M
2021-12-16 50.08 50.22 49.77 49.77 0.0M
2021-12-15 49.78 50.13 49.50 50.04 0.0M
2021-12-14 49.69 49.85 49.58 49.74 0.0M
2021-12-13 50.49 50.49 50.13 50.14 0.0M
2021-12-10 50.70 50.81 50.62 50.71 0.0M
2021-12-09 50.83 50.94 50.75 50.87 0.0M
2021-12-08 50.71 50.95 50.71 50.92 0.0M
2021-12-07 50.75 50.83 50.72 50.77 0.0M
2021-12-06 49.79 50.14 49.79 50.11 0.0M
2021-12-03 49.85 49.85 49.44 49.54 0.0M
2021-12-02 49.45 49.81 49.45 49.62 0.0M
2021-12-01 49.50 49.76 48.80 49.05 0.0M
2021-11-30 48.85 49.00 48.37 48.76 0.0M
2021-11-29 49.08 49.08 48.85 48.94 0.0M
2021-11-26 48.90 48.90 48.51 48.67 0.0M
2021-11-24 50.04 50.25 50.03 50.24 0.1M
2021-11-23 50.05 50.18 50.01 50.15 0.0M
2021-11-22 50.30 50.36 50.05 50.05 0.0M
2021-11-19 50.15 50.19 50.05 50.13 0.0M
2021-11-18 50.08 50.17 49.97 50.09 0.0M
2021-11-17 50.67 50.67 50.45 50.57 0.0M
2021-11-16 50.68 50.73 50.54 50.56 0.0M
2021-11-15 50.83 50.83 50.65 50.65 0.0M
2021-11-12 50.61 50.75 50.54 50.71 0.0M
2021-11-11 50.67 50.77 50.59 50.63 0.0M
2021-11-10 50.34 50.34 49.78 49.80 0.0M
2021-11-09 50.38 50.38 50.08 50.19 0.0M
2021-11-08 50.20 50.34 50.20 50.33 0.0M
2021-11-05 49.81 49.83 49.75 49.78 0.0M
2021-11-04 49.95 49.95 49.63 49.71 0.1M
2021-11-03 49.61 49.99 49.60 49.99 0.0M
2021-11-02 49.83 49.83 49.71 49.71 0.0M
2021-11-01 50.23 50.31 50.20 50.30 0.0M
2021-10-29 50.12 50.18 49.95 50.04 0.0M
2021-10-28 50.50 50.60 50.50 50.60 0.0M
2021-10-27 51.00 51.00 50.61 50.61 0.0M
2021-10-26 51.46 51.51 51.13 51.16 0.0M
2021-10-25 51.28 51.52 51.25 51.46 0.0M
2021-10-22 50.90 51.09 50.79 50.80 0.0M
2021-10-21 50.92 50.95 50.75 50.86 0.0M
2021-10-20 51.31 51.41 51.28 51.29 0.0M
2021-10-19 51.20 51.45 51.18 51.33 0.0M
2021-10-18 50.60 50.99 50.60 50.84 0.0M
2021-10-15 50.88 50.95 50.82 50.89 0.0M
2021-10-14 50.37 50.37 50.31 50.35 0.0M
2021-10-13 49.92 50.21 49.82 50.15 0.0M
2021-10-12 49.86 49.93 49.73 49.76 0.0M
2021-10-11 50.03 50.25 49.78 49.78 0.0M
2021-10-08 49.92 50.03 49.84 49.87 0.0M
2021-10-07 50.03 50.29 50.01 50.06 0.0M
2021-10-06 48.88 49.41 48.81 49.37 0.0M
2021-10-05 49.58 50.00 49.58 49.88 0.1M
2021-10-04 50.28 50.28 49.21 49.32 0.1M
2021-10-01 50.19 50.39 49.86 50.28 0.0M
2021-09-30 50.43 50.61 50.24 50.25 0.0M