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
2023-12-29 46.00 46.08 45.85 45.97 0.0M
2023-12-28 45.84 46.08 45.84 45.88 0.0M
2023-12-27 45.37 45.53 45.37 45.47 0.0M
2023-12-26 45.25 45.32 45.11 45.25 0.1M
2023-12-22 45.07 45.21 44.92 45.03 0.1M
2023-12-21 44.92 45.06 44.81 45.05 0.1M
2023-12-20 44.60 44.64 44.02 44.08 0.1M
2023-12-19 44.69 45.01 44.69 44.93 0.0M
2023-12-18 44.78 44.78 44.43 44.65 0.1M
2023-12-15 46.18 46.26 45.94 45.94 0.1M
2023-12-14 45.79 46.31 45.79 46.26 0.0M
2023-12-13 44.87 45.61 44.66 45.60 0.0M
2023-12-12 44.85 45.03 44.74 45.00 0.0M
2023-12-11 44.69 44.96 44.69 44.96 0.0M
2023-12-08 44.63 44.82 44.56 44.70 0.0M
2023-12-07 44.93 45.01 44.78 44.97 0.0M
2023-12-06 45.19 45.22 44.91 44.97 0.0M
2023-12-05 44.94 44.99 44.71 44.85 0.0M
2023-12-04 45.31 45.34 45.03 45.12 0.0M
2023-12-01 45.12 45.59 45.06 45.59 0.0M
2023-11-30 45.13 45.24 45.00 45.22 0.0M
2023-11-29 45.21 45.35 45.12 45.22 0.0M
2023-11-28 45.14 45.50 45.14 45.44 0.0M
2023-11-27 44.96 44.99 44.84 44.94 0.0M
2023-11-24 44.87 45.09 44.87 45.04 0.0M
2023-11-22 44.99 44.99 44.80 44.86 0.0M
2023-11-21 45.22 45.25 44.92 44.98 0.1M
2023-11-20 44.93 45.34 44.93 45.27 0.0M
2023-11-17 44.72 44.85 44.65 44.67 0.0M
2023-11-16 44.56 44.73 44.47 44.58 0.0M
2023-11-15 44.78 45.08 44.75 44.90 0.0M
2023-11-14 44.13 44.75 44.13 44.67 0.0M
2023-11-13 43.45 43.63 43.31 43.54 0.0M
2023-11-10 43.24 43.54 43.11 43.50 0.0M
2023-11-09 43.45 43.57 43.08 43.11 0.0M
2023-11-08 43.48 43.52 43.32 43.39 0.0M
2023-11-07 43.57 43.68 43.49 43.60 0.0M
2023-11-06 44.04 44.04 43.71 43.84 0.0M
2023-11-03 43.27 43.72 43.27 43.59 0.0M
2023-11-02 42.59 42.80 42.59 42.76 0.0M
2023-11-01 41.77 42.09 41.63 42.06 0.0M
2023-10-31 41.73 41.77 41.50 41.73 0.0M
2023-10-30 42.22 42.32 41.95 42.14 0.0M
2023-10-27 42.12 42.13 41.67 41.72 0.1M
2023-10-26 41.76 41.89 41.59 41.78 0.0M
2023-10-25 42.29 43.00 42.03 42.14 0.0M
2023-10-24 42.22 42.62 42.22 42.59 0.0M
2023-10-23 41.85 42.12 41.60 42.03 0.0M
2023-10-20 42.28 42.38 42.08 42.10 0.0M
2023-10-19 42.69 42.89 42.55 42.61 0.0M
2023-10-18 43.09 43.09 42.74 42.84 0.0M
2023-10-17 43.23 43.61 43.18 43.42 0.0M
2023-10-16 43.26 43.62 43.26 43.62 0.0M
2023-10-13 43.46 43.46 43.15 43.26 0.0M
2023-10-12 43.90 43.90 43.20 43.38 0.0M
2023-10-11 43.76 43.92 43.51 43.92 0.0M
2023-10-10 43.35 43.71 43.35 43.69 0.0M
2023-10-09 42.76 43.35 42.67 43.35 0.0M
2023-10-06 42.71 43.27 42.59 43.17 0.0M
2023-10-05 42.54 42.64 42.27 42.60 0.0M
2023-10-04 42.62 42.62 42.31 42.42 0.0M
2023-10-03 42.81 42.93 42.54 42.62 0.0M
2023-10-02 43.40 43.41 43.02 43.19 0.0M
2023-09-29 43.79 43.81 43.35 43.44 0.0M
2023-09-28 43.11 43.41 43.03 43.38 0.0M
2023-09-27 43.23 43.27 42.90 43.14 0.0M
2023-09-26 43.23 43.27 42.94 43.04 0.0M
2023-09-25 43.55 43.68 43.42 43.59 0.0M
2023-09-22 43.94 44.05 43.77 43.79 0.0M
2023-09-21 43.51 43.51 43.35 43.36 0.0M
2023-09-20 44.43 44.49 44.11 44.11 0.0M
2023-09-19 44.28 44.28 44.10 44.16 0.0M
2023-09-18 44.20 44.40 44.18 44.27 0.0M
2023-09-15 44.50 44.52 44.26 44.31 0.0M
2023-09-14 44.40 44.49 44.29 44.48 0.0M
2023-09-13 43.95 44.11 43.92 44.01 0.0M
2023-09-12 43.80 44.00 43.79 43.94 0.0M
2023-09-11 44.29 44.36 44.13 44.30 0.0M
2023-09-08 43.91 43.99 43.82 43.90 0.0M
2023-09-07 43.71 43.82 43.62 43.76 0.0M
2023-09-06 44.25 44.42 44.07 44.08 0.0M
2023-09-05 44.40 44.42 44.22 44.25 0.0M
2023-09-01 44.49 44.60 44.25 44.35 0.0M
2023-08-31 44.25 44.25 43.97 43.99 0.1M
2023-08-30 44.32 44.39 44.19 44.24 0.0M
2023-08-29 44.03 44.51 44.03 44.45 0.0M
2023-08-28 43.79 43.89 43.75 43.89 0.0M
2023-08-25 43.50 43.50 43.13 43.42 0.0M
2023-08-24 43.56 43.60 43.27 43.39 0.0M
2023-08-23 43.41 43.67 43.41 43.54 0.0M
2023-08-22 43.11 43.11 42.91 43.00 0.0M
2023-08-21 42.93 43.01 42.77 42.96 0.0M
2023-08-18 42.79 42.96 42.68 42.94 0.0M
2023-08-17 43.38 43.38 43.06 43.15 0.0M
2023-08-16 43.20 43.35 43.04 43.08 0.0M
2023-08-15 43.41 43.47 43.23 43.33 0.0M
2023-08-14 43.56 43.74 43.40 43.73 0.0M
2023-08-11 44.20 44.20 43.90 44.05 0.0M
2023-08-10 44.78 45.00 44.45 44.46 0.0M
2023-08-09 44.81 44.81 44.51 44.68 0.0M
2023-08-08 44.50 44.65 44.29 44.59 0.0M
2023-08-07 45.03 45.03 44.82 44.87 0.0M
2023-08-04 45.22 45.38 44.97 45.01 0.0M
2023-08-03 44.69 44.98 44.69 44.74 0.0M
2023-08-02 45.11 45.19 44.49 44.77 0.1M
2023-08-01 46.04 46.04 45.75 45.81 0.0M
2023-07-31 46.30 46.51 46.30 46.49 0.0M
2023-07-28 46.20 46.44 46.15 46.38 0.0M
2023-07-27 46.00 46.00 45.44 45.44 0.0M
2023-07-26 45.76 46.04 45.69 45.99 0.0M
2023-07-25 45.82 45.84 45.67 45.67 0.0M
2023-07-24 45.05 45.44 44.98 45.31 0.0M
2023-07-21 44.97 44.97 44.68 44.80 0.0M
2023-07-20 44.86 44.87 44.60 44.73 0.0M
2023-07-19 45.15 45.15 44.82 44.84 0.0M
2023-07-18 45.02 45.07 44.84 44.93 0.0M
2023-07-17 44.89 45.14 44.67 45.14 0.0M
2023-07-14 45.20 45.20 44.91 44.98 0.0M
2023-07-13 44.80 45.10 44.75 45.07 0.0M
2023-07-12 44.34 44.74 44.34 44.67 0.0M
2023-07-11 43.67 43.89 43.62 43.89 0.0M
2023-07-10 43.27 43.48 43.27 43.48 0.0M
2023-07-07 43.17 43.67 43.17 43.54 0.1M
2023-07-06 43.44 43.44 42.97 43.06 0.0M
2023-07-05 44.03 44.03 43.77 43.87 0.0M
2023-07-03 44.03 44.28 44.03 44.16 0.0M
2023-06-30 43.66 43.77 43.55 43.65 0.0M
2023-06-29 43.15 43.23 43.11 43.19 0.0M
2023-06-28 43.34 43.42 43.20 43.36 0.0M
2023-06-27 43.48 43.60 43.42 43.50 0.0M
2023-06-26 43.25 43.38 43.18 43.26 0.0M
2023-06-23 42.96 43.00 42.82 42.94 0.0M
2023-06-22 43.62 43.71 43.59 43.71 0.0M
2023-06-21 43.73 43.91 43.67 43.86 0.0M
2023-06-20 44.09 44.15 43.80 43.88 0.1M
2023-06-16 45.26 45.26 44.90 45.05 0.0M
2023-06-15 44.92 45.20 44.86 45.13 0.0M
2023-06-14 44.57 46.47 44.56 44.83 0.0M
2023-06-13 44.54 44.60 44.38 44.52 0.0M
2023-06-12 44.13 44.16 44.02 44.11 0.0M
2023-06-09 44.14 44.24 44.11 44.19 0.0M
2023-06-08 43.62 44.02 43.62 43.96 0.1M
2023-06-07 43.79 43.86 43.56 43.61 0.0M
2023-06-06 43.24 43.82 43.24 43.74 0.0M
2023-06-05 43.27 43.37 43.14 43.29 0.0M
2023-06-02 43.15 43.40 43.15 43.32 0.0M
2023-06-01 42.11 42.67 42.11 42.57 0.0M
2023-05-31 42.13 42.13 41.75 42.00 0.0M
2023-05-30 42.65 42.65 42.10 42.30 0.0M
2023-05-26 42.44 42.73 42.44 42.68 0.0M
2023-05-25 42.42 42.42 42.11 42.19 0.0M
2023-05-24 42.60 42.60 42.29 42.38 0.0M
2023-05-23 42.87 42.94 42.62 42.63 0.0M
2023-05-22 43.13 43.26 43.11 43.13 0.0M
2023-05-19 42.79 42.92 42.76 42.86 0.0M
2023-05-18 42.74 42.84 42.59 42.84 0.0M
2023-05-17 42.80 43.00 42.58 42.92 0.0M
2023-05-16 42.83 43.02 42.74 42.80 0.0M
2023-05-15 42.83 43.28 42.81 43.21 0.0M
2023-05-12 42.73 42.76 42.55 42.64 0.0M
2023-05-11 43.02 43.16 42.86 43.13 0.0M
2023-05-10 43.57 43.57 43.25 43.50 0.0M
2023-05-09 43.28 43.43 43.26 43.41 0.0M
2023-05-08 43.79 43.80 43.60 43.68 0.0M
2023-05-05 43.14 43.65 43.14 43.54 0.0M
2023-05-04 43.06 43.27 43.02 43.17 0.0M
2023-05-03 42.81 43.08 42.80 42.80 0.0M
2023-05-02 42.99 42.99 42.64 42.77 0.0M
2023-05-01 43.19 43.34 42.97 43.00 0.1M
2023-04-28 42.99 43.22 42.95 43.12 0.0M
2023-04-27 42.65 43.00 42.65 42.97 0.0M
2023-04-26 42.68 42.68 42.35 42.47 0.0M
2023-04-25 42.48 42.49 42.08 42.20 0.1M
2023-04-24 42.97 43.01 42.85 42.98 0.0M
2023-04-21 42.95 42.98 42.72 42.96 0.0M
2023-04-20 43.40 43.56 43.20 43.40 0.0M
2023-04-19 43.48 43.56 43.38 43.50 0.0M
2023-04-18 43.93 43.93 43.70 43.82 0.0M
2023-04-17 43.77 43.79 43.61 43.78 0.0M
2023-04-14 43.82 43.89 43.50 43.73 0.0M
2023-04-13 43.83 43.97 43.77 43.94 0.0M
2023-04-12 43.67 43.67 43.23 43.30 0.0M
2023-04-11 43.25 43.46 43.25 43.32 0.0M
2023-04-10 42.46 42.83 42.46 42.74 0.0M
2023-04-06 42.52 42.74 42.34 42.61 0.0M
2023-04-05 42.73 42.73 42.40 42.51 0.0M
2023-04-04 42.69 42.88 42.69 42.80 0.0M
2023-04-03 42.68 42.92 42.63 42.89 0.0M
2023-03-31 42.62 42.82 42.55 42.69 0.0M
2023-03-30 42.63 42.70 42.50 42.65 0.0M
2023-03-29 42.23 42.31 42.14 42.25 0.0M
2023-03-28 41.92 42.13 41.89 42.10 0.0M
2023-03-27 41.76 41.88 41.65 41.81 0.0M
2023-03-24 41.82 42.00 41.65 41.93 0.0M
2023-03-23 42.23 42.63 42.04 42.26 0.0M
2023-03-22 41.99 42.47 41.81 41.81 0.0M
2023-03-21 41.83 41.83 41.60 41.77 0.0M
2023-03-20 41.39 41.61 41.30 41.54 0.0M
2023-03-17 41.65 41.65 41.30 41.43 0.0M
2023-03-16 40.91 41.54 40.87 41.46 0.0M
2023-03-15 40.94 41.05 40.63 40.93 0.0M
2023-03-14 41.60 41.74 41.48 41.70 0.0M
2023-03-13 41.61 41.93 41.61 41.75 0.0M
2023-03-10 42.21 42.21 41.78 41.84 0.0M
2023-03-09 42.63 42.67 42.08 42.12 0.0M
2023-03-08 42.85 42.97 42.76 42.96 0.0M
2023-03-07 43.24 43.24 42.61 42.67 0.0M
2023-03-06 43.32 43.51 43.25 43.26 0.0M
2023-03-03 43.23 43.53 43.23 43.45 0.0M
2023-03-02 42.76 43.10 42.72 43.07 0.0M
2023-03-01 42.78 42.96 42.72 42.87 0.0M
2023-02-28 42.15 42.21 42.00 42.11 0.0M
2023-02-27 42.27 42.44 42.22 42.35 0.0M
2023-02-24 42.28 42.32 42.04 42.22 0.1M
2023-02-23 43.33 43.33 42.81 43.07 0.0M
2023-02-22 42.84 42.88 42.65 42.79 0.0M
2023-02-21 43.19 43.31 42.94 42.99 0.0M
2023-02-17 43.10 43.15 42.94 43.07 0.0M
2023-02-16 43.05 43.48 42.99 43.28 0.0M
2023-02-15 43.03 43.28 42.83 43.28 0.0M
2023-02-14 43.47 43.76 43.36 43.58 0.0M
2023-02-13 43.47 43.79 43.35 43.74 0.0M
2023-02-10 43.48 43.53 43.23 43.42 0.0M
2023-02-09 43.97 43.97 43.52 43.67 0.0M
2023-02-08 43.76 43.78 43.45 43.70 0.1M
2023-02-07 43.42 43.68 43.26 43.68 0.0M
2023-02-06 43.49 43.49 43.16 43.46 0.1M
2023-02-03 44.22 44.45 43.90 43.97 0.2M
2023-02-02 45.07 45.07 44.63 44.79 0.0M
2023-02-01 44.60 45.13 44.42 44.96 0.0M
2023-01-31 44.30 44.50 44.16 44.50 0.0M
2023-01-30 44.60 44.60 44.30 44.30 0.0M
2023-01-27 45.04 45.17 44.90 45.00 0.0M
2023-01-26 45.25 45.34 44.98 45.34 0.0M
2023-01-25 44.75 45.08 44.58 45.08 0.0M
2023-01-24 44.81 45.07 44.80 45.00 0.0M
2023-01-23 44.90 45.30 44.81 44.96 0.1M
2023-01-20 44.44 44.78 44.30 44.73 0.0M
2023-01-19 44.10 44.33 44.05 44.23 0.0M
2023-01-18 44.51 44.51 43.88 43.88 0.0M
2023-01-17 44.20 44.25 44.07 44.21 0.0M
2023-01-13 43.95 44.26 43.92 44.26 0.0M
2023-01-12 43.81 44.06 43.42 43.97 0.0M
2023-01-11 43.51 43.76 43.42 43.62 0.0M
2023-01-10 43.34 43.57 43.20 43.55 0.0M
2023-01-09 43.36 43.55 43.19 43.20 0.1M
2023-01-06 42.35 43.05 42.26 43.05 0.0M
2023-01-05 41.84 42.14 41.78 42.00 0.1M
2023-01-04 41.59 42.06 41.59 42.04 0.0M
2023-01-03 41.47 41.50 41.15 41.20 0.0M