Avantis US Large Cap Value ETF (AVLV)

AVLV
🏛️ 미국 →
72.69
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 62.69 62.69 62.69 62.69 4.2K
09:32 62.54 62.54 62.54 62.54 0.7K
09:37 62.81 62.81 62.81 62.81 0.2K
09:40 62.79 62.79 62.79 62.79 0.5K
09:44 62.84 62.84 62.84 62.84 0.4K
09:45 62.81 62.83 62.81 62.83 1.4K
09:49 62.83 62.83 62.82 62.82 0.2K
09:50 62.84 62.84 62.84 62.84 0.7K
09:52 62.88 62.89 62.87 62.87 1.5K
09:55 62.84 62.84 62.84 62.84 1.0K
09:57 62.83 62.83 62.82 62.82 0.4K
09:59 62.71 62.71 62.71 62.71 0.5K
10:00 62.84 62.88 62.84 62.88 0.4K
10:01 62.80 62.83 62.80 62.83 0.5K
10:02 62.81 62.92 62.81 62.92 9.1K
10:11 62.94 62.94 62.94 62.94 0.1K
10:12 62.92 62.92 62.92 62.92 2.4K
10:13 62.90 62.92 62.90 62.92 1.3K
10:14 62.99 62.99 62.99 62.99 0.2K
10:17 63.00 63.00 63.00 63.00 0.7K
10:20 62.99 62.99 62.99 62.99 0.5K
10:21 62.96 63.00 62.96 63.00 2.3K
10:22 63.04 63.04 63.04 63.04 2.1K
10:23 63.03 63.07 63.03 63.07 2.8K
10:24 63.09 63.09 63.04 63.04 1.6K
10:25 63.07 63.07 63.07 63.07 2.6K
10:26 63.03 63.03 63.02 63.02 0.6K
10:27 63.02 63.04 63.02 63.04 4.4K
10:28 63.06 63.06 63.03 63.03 2.1K
10:29 63.04 63.04 63.04 63.04 0.9K
10:30 63.00 63.01 63.00 63.01 1.2K
10:31 62.98 62.98 62.97 62.97 1.7K
10:33 62.95 62.95 62.95 62.95 1.7K
10:36 62.99 62.99 62.99 62.99 0.7K
10:38 63.02 63.02 63.02 63.02 0.4K
10:39 63.07 63.07 63.07 63.07 0.8K
10:40 63.06 63.06 63.06 63.06 0.2K
10:42 63.09 63.09 63.09 63.09 0.1K
10:44 63.04 63.06 63.04 63.06 1.0K
10:49 63.10 63.10 63.10 63.10 0.7K
10:50 63.12 63.12 63.12 63.12 0.2K
10:51 63.11 63.11 63.11 63.11 0.9K
10:54 63.12 63.12 63.12 63.12 0.2K
10:56 63.17 63.17 63.17 63.17 0.4K
10:58 63.16 63.21 63.16 63.20 0.8K
10:59 63.21 63.21 63.21 63.21 0.5K
11:02 63.13 63.13 63.13 63.13 0.4K
11:03 63.11 63.14 63.11 63.14 1.1K
11:04 63.18 63.18 63.18 63.18 0.9K
11:06 63.20 63.20 63.20 63.20 1.5K
11:10 63.17 63.17 63.17 63.17 0.2K
11:11 63.19 63.19 63.19 63.19 0.2K
11:12 63.15 63.15 63.15 63.15 0.3K
11:15 63.19 63.19 63.19 63.19 2.5K
11:18 63.18 63.20 63.18 63.20 44.1K
11:22 63.19 63.19 63.17 63.19 3.4K
11:23 63.18 63.19 63.18 63.19 1.0K
11:25 63.22 63.22 63.22 63.22 1.3K
11:28 63.24 63.24 63.24 63.24 0.8K
11:29 63.22 63.22 63.22 63.22 0.1K
11:30 63.19 63.19 63.19 63.19 0.7K
11:31 63.19 63.19 63.18 63.18 11.0K
11:32 63.16 63.16 63.16 63.16 0.4K
11:33 63.16 63.19 63.16 63.19 0.6K
11:34 63.18 63.18 63.18 63.18 0.4K
11:35 63.19 63.19 63.19 63.19 1.4K
11:39 63.12 63.12 63.12 63.12 0.4K
11:40 63.14 63.14 63.14 63.14 0.7K
11:43 63.08 63.08 63.08 63.07 0.2K
11:46 63.03 63.03 63.03 63.03 0.1K
11:47 63.02 63.02 63.02 63.02 0.6K
11:50 63.01 63.01 63.01 63.01 0.8K
11:53 63.01 63.01 63.01 63.01 0.9K
11:55 62.95 62.95 62.88 62.88 0.9K
11:56 62.82 62.86 62.82 62.86 1.3K
12:05 62.81 62.84 62.81 62.84 8.5K
12:10 62.90 62.90 62.84 62.84 1.1K
12:11 62.83 62.83 62.82 62.82 0.8K
12:13 62.82 62.82 62.82 62.82 0.1K
12:14 62.83 62.83 62.82 62.82 0.6K
12:16 62.71 62.71 62.71 62.71 0.3K
12:17 62.78 62.78 62.78 62.78 0.2K
12:19 62.75 62.75 62.75 62.75 0.3K
12:21 62.77 62.77 62.74 62.74 1.4K
12:23 62.76 62.76 62.76 62.76 1.0K
12:27 62.81 62.81 62.79 62.79 4.3K
12:28 62.78 62.78 62.78 62.78 1.1K
12:29 62.79 62.79 62.79 62.79 0.3K
12:30 62.76 62.79 62.76 62.79 0.3K
12:31 62.80 62.81 62.80 62.80 4.1K
12:33 62.79 62.79 62.79 62.79 0.4K
12:34 62.82 62.82 62.82 62.82 2.2K
12:36 62.82 62.82 62.82 62.82 1.0K
12:37 62.83 62.85 62.83 62.85 1.3K
12:40 62.80 62.80 62.80 62.80 0.5K
12:41 62.79 62.79 62.78 62.78 2.5K
12:42 62.78 62.78 62.78 62.78 1.0K
12:46 62.77 62.79 62.77 62.78 5.0K
12:47 62.77 62.77 62.77 62.77 0.2K
12:49 62.73 62.73 62.73 62.73 0.9K
12:50 62.73 62.73 62.73 62.73 1.9K
12:53 62.70 62.70 62.70 62.70 0.3K
12:55 62.72 62.74 62.70 62.74 0.6K
12:56 62.75 62.75 62.75 62.75 0.2K
12:57 62.73 62.73 62.73 62.73 0.4K
12:58 62.72 62.72 62.72 62.72 0.4K
13:00 62.74 62.75 62.73 62.75 1.1K
13:03 62.83 62.83 62.83 62.83 0.2K
13:05 62.86 62.86 62.86 62.86 1.1K
13:06 62.85 62.85 62.85 62.85 0.4K
13:09 62.90 62.90 62.90 62.90 0.6K
13:10 62.91 62.91 62.91 62.91 0.2K
13:11 62.88 62.88 62.88 62.88 0.9K
13:12 62.91 62.91 62.91 62.91 0.3K
13:13 62.92 62.92 62.92 62.92 0.5K
13:14 62.92 62.92 62.92 62.92 0.7K
13:15 62.94 62.94 62.94 62.94 1.4K
13:17 62.96 62.96 62.96 62.96 0.9K
13:20 62.94 62.94 62.93 62.93 0.6K
13:21 62.95 62.95 62.95 62.95 0.6K
13:23 62.94 62.94 62.94 62.94 0.2K
13:26 62.90 62.93 62.90 62.93 1.2K
13:27 62.88 62.88 62.88 62.88 0.4K
13:28 62.86 62.86 62.86 62.86 0.2K
13:29 62.87 62.87 62.87 62.87 0.3K
13:31 62.92 62.92 62.92 62.92 0.3K
13:32 62.91 62.92 62.91 62.92 0.9K
13:34 62.93 62.93 62.93 62.93 0.9K
13:35 62.96 62.96 62.93 62.93 0.8K
13:38 62.92 62.93 62.92 62.93 0.8K
13:39 62.89 62.89 62.89 62.89 3.7K
13:42 62.84 62.84 62.84 62.84 1.2K
13:44 62.79 62.79 62.78 62.78 1.4K
13:46 62.80 62.80 62.80 62.80 0.5K
13:47 62.83 62.83 62.83 62.83 5.6K
13:48 62.80 62.80 62.80 62.80 2.2K
13:49 62.82 62.82 62.81 62.81 1.2K
13:50 62.83 62.83 62.83 62.83 0.5K
13:53 62.77 62.77 62.77 62.77 0.9K
13:54 62.81 62.81 62.81 62.81 0.7K
13:56 62.78 62.78 62.78 62.78 2.3K
13:57 62.77 62.77 62.77 62.77 0.1K
13:58 62.79 62.79 62.79 62.79 0.1K
13:59 62.79 62.79 62.79 62.79 1.1K
14:01 62.80 62.80 62.80 62.80 6.1K
14:03 62.81 62.82 62.81 62.81 2.9K
14:04 62.83 62.83 62.83 62.83 1.3K
14:05 62.84 62.84 62.84 62.84 1.2K
14:06 62.85 62.86 62.85 62.86 0.7K
14:07 62.87 62.87 62.87 62.87 0.8K
14:08 62.88 62.88 62.88 62.88 1.4K
14:09 62.91 62.92 62.91 62.91 1.4K
14:10 62.91 62.92 62.89 62.92 1.1K
14:12 62.92 62.92 62.92 62.92 2.5K
14:13 62.93 62.94 62.93 62.94 1.2K
14:15 62.93 62.94 62.93 62.94 0.3K
14:16 62.98 62.98 62.98 62.98 1.4K
14:18 62.98 62.98 62.98 62.98 5.6K
14:19 62.95 62.95 62.95 62.95 0.9K
14:20 62.97 62.97 62.97 62.97 1.4K
14:21 62.99 62.99 62.97 62.97 1.9K
14:22 62.94 62.94 62.94 62.94 0.5K
14:23 62.97 62.97 62.97 62.97 1.4K
14:24 62.99 62.99 62.99 62.99 0.5K
14:27 62.93 62.93 62.93 62.93 1.0K
14:28 62.98 62.98 62.98 62.98 2.7K
14:31 62.99 63.01 62.99 63.01 1.3K
14:32 63.01 63.01 63.01 63.01 0.3K
14:33 62.99 62.99 62.99 62.99 0.4K
14:34 63.01 63.01 62.99 63.00 3.6K
14:35 63.00 63.00 63.00 63.00 5.1K
14:36 62.98 62.98 62.98 62.98 0.5K
14:37 62.99 63.01 62.99 63.01 20.5K
14:38 63.00 63.00 63.00 63.00 1.8K
14:39 63.00 63.00 63.00 63.00 0.2K
14:40 63.00 63.00 62.99 62.99 0.7K
14:41 62.99 62.99 62.99 62.99 2.2K
14:42 62.98 62.99 62.98 62.99 1.3K
14:43 62.99 63.01 62.99 63.01 1.3K
14:44 63.02 63.02 63.02 63.01 4.3K
14:45 63.01 63.05 63.01 63.04 2.8K
14:46 63.01 63.01 63.01 63.01 0.2K
14:48 62.99 63.01 62.99 63.01 0.9K
14:49 63.01 63.01 63.01 63.01 1.7K
14:50 63.01 63.01 63.01 63.01 3.1K
14:51 63.00 63.02 63.00 63.00 2.8K
14:55 62.99 62.99 62.99 62.99 0.4K
14:56 63.00 63.02 63.00 63.02 1.7K
14:58 62.98 63.00 62.98 63.00 3.8K
15:00 62.98 62.98 62.94 62.95 3.4K
15:01 62.95 62.97 62.95 62.97 3.3K
15:02 62.94 62.97 62.94 62.97 2.6K
15:03 62.98 62.99 62.98 62.99 3.0K
15:04 63.01 63.01 63.01 63.01 0.3K
15:05 63.00 63.00 63.00 63.00 1.2K
15:06 63.00 63.00 62.99 62.99 0.9K
15:07 63.00 63.00 63.00 63.00 1.9K
15:08 62.99 62.99 62.97 62.97 5.5K
15:09 62.98 62.98 62.98 62.98 2.8K
15:10 62.93 62.93 62.91 62.91 2.2K
15:11 62.94 62.94 62.92 62.92 2.9K
15:12 62.94 62.94 62.91 62.91 1.3K
15:13 62.92 62.96 62.92 62.96 3.2K
15:14 62.98 62.98 62.98 62.98 0.5K
15:15 62.97 62.97 62.96 62.97 1.9K
15:16 62.97 62.97 62.97 62.97 1.2K
15:17 62.97 62.97 62.97 62.97 1.6K
15:20 62.99 62.99 62.99 62.99 1.1K
15:21 63.01 63.01 62.99 62.99 1.6K
15:22 63.00 63.00 63.00 63.00 0.3K
15:23 63.01 63.01 63.00 63.00 1.3K
15:24 63.00 63.00 63.00 63.00 0.4K
15:25 62.98 63.02 62.98 63.02 2.1K
15:26 63.01 63.01 63.01 63.01 6.1K
15:27 63.01 63.04 63.01 63.04 1.3K
15:28 63.02 63.06 63.02 63.06 2.2K
15:29 63.04 63.05 63.04 63.05 1.3K
15:31 63.07 63.07 63.06 63.06 1.6K
15:32 63.05 63.06 63.05 63.06 5.3K
15:33 63.06 63.06 63.05 63.05 2.5K
15:34 63.05 63.05 63.05 63.05 1.1K
15:35 63.02 63.02 63.02 63.02 0.2K
15:36 63.00 63.00 63.00 63.00 0.7K
15:37 63.04 63.06 63.04 63.05 6.2K
15:38 63.02 63.02 63.02 63.02 0.1K
15:39 63.02 63.02 62.99 62.99 6.3K
15:40 63.01 63.01 63.01 63.01 1.4K
15:41 62.99 63.01 62.99 63.01 0.9K
15:42 62.99 63.00 62.99 63.00 4.6K
15:43 63.00 63.01 63.00 63.01 1.9K
15:44 63.02 63.02 63.02 63.02 0.8K
15:47 63.07 63.08 63.07 63.08 1.5K
15:48 63.08 63.10 63.08 63.10 2.4K
15:49 63.10 63.10 63.10 63.10 2.0K
15:50 63.02 63.02 63.01 63.01 0.7K
15:51 62.99 62.99 62.96 62.96 0.7K
15:52 62.92 62.98 62.92 62.98 35.6K
15:53 62.96 62.96 62.96 62.96 0.7K
15:54 62.98 62.98 62.95 62.95 3.0K
15:55 62.84 62.84 62.83 62.83 6.0K
15:56 62.77 62.77 62.77 62.77 0.9K
15:57 62.78 62.78 62.78 62.78 0.5K
15:58 62.75 62.75 62.72 62.73 1.7K
15:59 62.68 62.71 62.68 62.71 1.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음