Avantis International Small Cap Value ETF (AVDV)

AVDV
🏛️ 미국 →
88.33
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
2025-09-26 87.83 88.38 87.83 88.33 0.5M
2025-09-25 87.68 87.70 87.25 87.58 0.4M
2025-09-24 88.31 88.41 87.91 88.02 0.4M
2025-09-23 88.91 89.08 88.41 88.51 0.6M
2025-09-22 87.95 88.56 87.81 88.49 0.3M
2025-09-19 87.81 87.93 87.57 87.83 0.4M
2025-09-18 88.01 88.32 87.62 88.19 0.5M
2025-09-17 88.18 88.99 87.69 88.07 0.5M
2025-09-16 88.61 88.64 88.23 88.57 0.5M
2025-09-15 88.22 88.50 87.99 88.47 0.4M
2025-09-12 87.89 87.98 87.62 87.83 0.4M
2025-09-11 87.54 88.22 87.49 88.18 0.7M
2025-09-10 87.17 87.45 87.08 87.23 1.0M
2025-09-09 87.24 87.41 86.96 87.12 0.4M
2025-09-08 87.27 87.45 86.96 87.43 0.4M
2025-09-05 86.61 86.84 86.00 86.30 0.3M
2025-09-04 85.22 85.64 85.00 85.61 0.5M
2025-09-03 85.33 85.44 85.05 85.29 0.4M
2025-09-02 84.58 85.18 84.34 85.18 0.4M
2025-08-29 85.63 85.83 85.50 85.78 0.4M
2025-08-28 85.86 85.96 85.62 85.84 0.4M
2025-08-27 85.14 85.69 84.99 85.66 0.5M
2025-08-26 85.25 85.78 85.25 85.78 0.5M
2025-08-25 86.06 86.17 85.50 85.58 0.4M
2025-08-22 84.92 86.35 84.90 86.16 0.4M
2025-08-21 84.39 84.55 84.23 84.42 0.6M
2025-08-20 84.31 84.40 84.02 84.31 0.4M
2025-08-19 84.71 84.92 84.24 84.37 0.4M
2025-08-18 84.40 84.40 84.03 84.34 0.4M
2025-08-15 84.45 84.50 84.22 84.34 0.5M
2025-08-14 83.86 83.93 83.57 83.91 0.4M
2025-08-13 84.20 84.30 83.95 84.18 0.4M
2025-08-12 83.18 83.94 83.09 83.89 0.4M
2025-08-11 83.11 83.22 82.87 83.11 0.3M
2025-08-08 83.32 83.47 83.10 83.33 0.3M
2025-08-07 83.23 83.46 82.61 82.95 0.3M
2025-08-06 82.07 82.52 82.03 82.43 0.3M
2025-08-05 81.37 81.73 81.25 81.58 0.4M
2025-08-04 81.03 81.35 81.00 81.24 0.7M
2025-08-01 80.21 80.42 79.72 80.31 0.4M
2025-07-31 80.26 80.41 79.82 80.02 0.4M
2025-07-30 80.83 81.04 80.12 80.50 0.4M
2025-07-29 81.15 81.20 80.88 81.09 0.6M
2025-07-28 81.60 81.60 80.84 81.13 0.5M
2025-07-25 82.26 82.52 81.98 82.45 0.4M
2025-07-24 82.87 83.01 82.55 82.68 0.4M
2025-07-23 82.54 83.27 82.48 83.21 0.6M
2025-07-22 81.06 81.67 80.99 81.57 3.7M
2025-07-21 80.87 81.23 80.70 80.85 0.5M
2025-07-18 80.75 80.75 80.08 80.16 0.6M
2025-07-17 79.92 80.36 79.82 80.21 2.5M
2025-07-16 79.93 80.23 79.58 80.16 0.6M
2025-07-15 80.78 80.78 79.91 80.02 0.8M
2025-07-14 80.77 80.86 80.60 80.76 0.6M
2025-07-11 80.83 80.90 80.60 80.68 0.7M
2025-07-10 80.85 81.07 80.57 80.96 3.6M
2025-07-09 80.52 80.89 80.40 80.84 1.3M
2025-07-08 79.49 80.19 79.49 80.11 2.7M
2025-07-07 79.76 79.76 78.96 79.24 0.4M
2025-07-03 79.98 80.28 79.91 80.19 0.3M
2025-07-02 79.33 79.77 79.04 79.74 0.6M
2025-07-01 79.27 79.57 79.17 79.34 0.5M
2025-06-30 78.99 79.33 78.76 79.28 0.4M
2025-06-27 78.82 79.14 78.50 78.86 0.4M
2025-06-26 78.26 78.55 78.00 78.44 0.7M
2025-06-25 77.07 77.15 76.83 77.06 0.7M
2025-06-24 77.08 77.35 76.82 77.24 0.4M
2025-06-23 77.30 78.21 77.30 78.18 0.5M
2025-06-20 78.51 78.51 77.78 77.81 0.5M
2025-06-18 78.66 78.87 78.23 78.41 0.4M
2025-06-17 78.84 78.96 78.23 78.40 0.5M
2025-06-16 79.28 79.46 78.84 78.90 0.5M
2025-06-13 78.63 79.04 78.53 78.77 0.4M
2025-06-12 79.04 79.45 79.04 79.32 0.5M
2025-06-11 78.72 78.92 78.54 78.63 0.6M
2025-06-10 78.93 78.93 78.28 78.50 0.4M
2025-06-09 78.64 78.80 78.38 78.50 0.4M
2025-06-06 78.81 78.81 78.34 78.53 0.5M
2025-06-05 78.97 78.97 78.35 78.58 0.4M
2025-06-04 78.32 78.80 78.32 78.56 0.4M
2025-06-03 78.08 78.31 77.80 78.21 0.6M
2025-06-02 77.94 78.77 77.89 78.73 0.5M
2025-05-30 77.48 77.48 76.83 77.38 0.6M
2025-05-29 77.51 77.51 76.86 77.23 0.5M
2025-05-28 77.05 77.10 76.72 76.93 0.5M
2025-05-27 77.08 77.48 77.08 77.40 0.4M
2025-05-23 75.69 76.57 75.68 76.48 0.6M
2025-05-22 75.67 75.89 75.43 75.71 0.5M
2025-05-21 76.12 76.45 75.67 75.71 0.4M
2025-05-20 75.64 75.96 75.49 75.94 0.4M
2025-05-19 74.85 75.51 74.81 75.50 0.4M
2025-05-16 74.77 74.92 74.46 74.88 0.4M
2025-05-15 74.60 74.72 74.30 74.67 0.3M
2025-05-14 74.88 74.88 74.18 74.29 0.4M
2025-05-13 74.20 74.72 73.96 74.49 0.5M
2025-05-12 74.41 74.41 73.79 74.11 0.4M
2025-05-09 74.08 74.11 73.73 73.97 0.5M
2025-05-08 73.69 73.76 73.27 73.30 0.4M
2025-05-07 73.48 73.70 73.11 73.34 0.4M
2025-05-06 73.27 73.85 73.27 73.77 0.4M
2025-05-05 73.19 73.33 73.03 73.10 0.5M
2025-05-02 73.03 73.14 72.67 72.90 0.5M
2025-05-01 72.36 72.36 71.85 71.97 0.5M
2025-04-30 72.10 72.71 71.68 72.52 0.4M
2025-04-29 72.63 72.82 72.42 72.62 0.6M
2025-04-28 72.02 72.64 71.89 72.51 0.4M
2025-04-25 71.13 71.93 71.13 71.80 0.3M
2025-04-24 71.24 71.69 71.08 71.55 1.4M
2025-04-23 71.68 71.68 70.55 70.72 0.9M
2025-04-22 71.12 71.55 70.92 71.09 0.5M
2025-04-21 70.15 70.74 69.43 70.02 0.6M
2025-04-17 69.94 70.41 69.66 70.00 0.6M
2025-04-16 69.23 69.81 69.02 69.16 0.5M
2025-04-15 69.01 69.36 68.87 69.02 0.4M
2025-04-14 68.70 68.93 68.09 68.64 0.5M
2025-04-11 66.32 67.74 66.18 67.62 0.6M
2025-04-10 65.71 65.81 64.16 65.56 1.6M
2025-04-09 62.52 66.79 61.94 66.59 1.3M
2025-04-08 64.22 64.68 61.32 61.93 1.2M
2025-04-07 61.34 63.78 60.74 61.76 1.7M
2025-04-04 65.04 65.04 62.79 62.95 1.0M
2025-04-03 68.67 69.02 67.97 68.10 0.7M
2025-04-02 69.33 69.87 68.90 69.81 0.7M
2025-04-01 69.73 69.96 69.27 69.75 0.6M
2025-03-31 69.50 69.97 69.04 69.74 0.3M
2025-03-28 70.96 70.96 70.34 70.52 0.4M
2025-03-27 71.04 71.35 70.79 71.20 0.4M
2025-03-26 71.39 71.57 70.88 71.06 0.6M
2025-03-25 71.45 71.62 71.33 71.56 0.4M
2025-03-24 70.80 71.04 70.63 70.91 0.3M
2025-03-21 70.80 71.11 70.70 70.96 0.4M
2025-03-20 70.91 71.42 70.76 71.32 0.4M
2025-03-19 71.43 72.25 71.28 71.96 0.4M
2025-03-18 71.73 71.98 71.32 71.72 0.6M
2025-03-17 70.99 71.65 70.93 71.52 0.5M
2025-03-14 70.18 70.67 70.08 70.63 0.4M
2025-03-13 69.31 69.59 69.02 69.26 0.4M
2025-03-12 69.35 69.57 68.89 69.42 0.5M
2025-03-11 68.80 69.18 68.25 68.76 0.6M
2025-03-10 69.57 69.57 68.42 68.86 0.7M
2025-03-07 69.66 70.45 69.66 70.37 0.5M
2025-03-06 69.63 70.13 69.33 69.40 0.6M
2025-03-05 68.78 69.80 68.78 69.56 0.5M
2025-03-04 67.43 68.25 66.58 67.56 0.7M
2025-03-03 68.80 68.91 67.73 68.07 0.6M
2025-02-28 67.37 67.63 66.98 67.48 0.5M
2025-02-27 68.42 68.42 67.70 67.84 0.6M
2025-02-26 68.33 68.75 68.15 68.27 0.5M
2025-02-25 68.62 68.62 67.95 68.32 0.5M
2025-02-24 68.31 68.38 67.83 68.03 0.4M
2025-02-21 68.78 68.78 67.99 68.11 0.5M
2025-02-20 68.62 68.88 68.45 68.78 0.4M
2025-02-19 68.36 68.53 68.15 68.38 0.5M
2025-02-18 68.95 69.16 68.83 69.03 0.5M
2025-02-14 69.32 69.32 68.85 68.89 0.5M
2025-02-13 68.64 68.86 68.17 68.79 0.5M
2025-02-12 67.69 68.37 67.59 68.13 0.5M
2025-02-11 67.92 68.30 67.80 68.17 0.4M
2025-02-10 67.92 68.09 67.83 68.01 0.5M
2025-02-07 67.92 68.03 67.29 67.49 0.8M
2025-02-06 67.70 67.80 67.50 67.73 1.4M
2025-02-05 67.05 67.47 67.03 67.36 0.5M
2025-02-04 66.15 66.71 66.11 66.69 0.5M
2025-02-03 65.45 66.25 65.29 65.90 0.6M
2025-01-31 67.06 67.39 66.50 66.58 0.7M
2025-01-30 66.98 67.45 66.85 67.18 1.3M
2025-01-29 66.11 66.42 65.96 66.23 0.6M
2025-01-28 66.27 66.27 65.64 65.93 1.1M
2025-01-27 66.27 66.29 66.01 66.18 0.5M
2025-01-24 66.33 66.66 66.26 66.47 0.6M
2025-01-23 65.96 66.14 65.65 66.09 0.6M
2025-01-22 66.12 66.14 65.82 65.89 0.6M
2025-01-21 65.79 66.17 65.65 66.13 0.7M
2025-01-17 64.93 65.27 64.80 64.96 0.5M
2025-01-16 64.56 64.91 64.43 64.66 0.8M
2025-01-15 64.78 64.83 64.36 64.67 0.9M
2025-01-14 64.06 64.06 63.55 63.93 0.6M
2025-01-13 63.30 63.75 63.28 63.74 0.9M
2025-01-10 64.28 64.32 63.69 63.86 2.5M
2025-01-08 64.92 64.92 64.40 64.79 0.6M
2025-01-07 65.78 65.85 65.10 65.24 1.3M
2025-01-06 65.96 66.24 65.69 65.80 0.6M
2025-01-03 65.32 65.48 65.04 65.37 0.4M
2025-01-02 65.34 65.49 64.92 65.19 0.6M