Avantis US Small Cap Value ETF (AVUV)

AVUV
🏛️ 미국 →
100.55
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 99.55 99.63 99.49 99.49 71.1K
09:31 99.57 99.57 99.52 99.52 13.5K
09:32 99.53 99.59 99.53 99.59 11.8K
09:33 99.63 99.63 99.63 99.63 2.4K
09:34 99.60 99.60 99.60 99.60 1.5K
09:35 99.53 99.53 99.53 99.53 0.2K
09:36 99.49 99.49 99.41 99.46 4.2K
09:37 99.45 99.51 99.36 99.36 2.1K
09:38 99.37 99.42 99.37 99.42 1.3K
09:39 99.24 99.24 99.20 99.20 5.8K
09:40 99.15 99.20 99.15 99.20 0.7K
09:41 99.18 99.18 99.14 99.14 1.2K
09:42 99.20 99.20 99.16 99.16 1.0K
09:43 99.17 99.17 99.05 99.05 1.5K
09:44 99.03 99.03 99.03 99.03 0.6K
09:45 99.22 99.29 99.22 99.27 3.9K
09:46 99.30 99.30 99.09 99.09 0.6K
09:47 99.19 99.28 99.19 99.28 2.0K
09:48 99.24 99.25 99.23 99.23 1.0K
09:49 99.18 99.25 99.18 99.25 2.0K
09:50 99.32 99.32 99.32 99.32 0.9K
09:51 99.25 99.26 99.21 99.21 4.6K
09:52 99.12 99.13 99.05 99.05 1.5K
09:53 99.08 99.08 99.08 99.08 0.7K
09:54 99.01 99.02 99.01 99.01 3.2K
09:56 99.09 99.09 99.09 99.09 1.3K
09:59 99.14 99.15 99.14 99.15 1.0K
10:00 99.23 99.30 99.22 99.22 5.6K
10:01 99.24 99.33 99.24 99.33 0.6K
10:02 99.44 99.44 99.44 99.44 0.5K
10:03 99.31 99.33 99.31 99.33 2.5K
10:04 99.44 99.44 99.44 99.44 1.2K
10:05 99.35 99.35 99.35 99.35 0.2K
10:06 99.38 99.44 99.38 99.44 2.3K
10:07 99.43 99.48 99.43 99.48 4.8K
10:08 99.46 99.46 99.46 99.46 0.5K
10:09 99.50 99.50 99.50 99.50 1.0K
10:10 99.43 99.43 99.43 99.43 1.9K
10:11 99.53 99.64 99.53 99.64 2.0K
10:12 99.56 99.56 99.56 99.56 0.9K
10:14 99.50 99.55 99.50 99.55 0.9K
10:15 99.63 99.63 99.63 99.63 1.7K
10:16 99.62 99.62 99.62 99.62 0.2K
10:17 99.57 99.57 99.56 99.56 0.7K
10:18 99.54 99.54 99.50 99.50 1.1K
10:19 99.54 99.58 99.54 99.58 1.6K
10:20 99.61 99.62 99.61 99.62 17.3K
10:21 99.65 99.65 99.63 99.63 6.5K
10:23 99.63 99.63 99.63 99.63 0.8K
10:24 99.63 99.63 99.63 99.63 0.9K
10:25 99.55 99.56 99.55 99.56 1.5K
10:26 99.60 99.61 99.56 99.56 2.5K
10:27 99.56 99.56 99.56 99.56 1.3K
10:29 99.56 99.56 99.56 99.56 0.4K
10:30 99.51 99.51 99.51 99.51 0.5K
10:31 99.52 99.55 99.52 99.55 6.6K
10:32 99.54 99.60 99.54 99.60 0.9K
10:33 99.57 99.57 99.56 99.56 2.0K
10:34 99.58 99.58 99.58 99.58 0.2K
10:35 99.56 99.58 99.56 99.58 0.6K
10:36 99.57 99.59 99.56 99.56 3.4K
10:37 99.59 99.59 99.58 99.58 2.6K
10:38 99.62 99.62 99.62 99.62 0.2K
10:39 99.66 99.66 99.66 99.66 74.3K
10:40 99.61 99.61 99.56 99.56 0.6K
10:41 99.58 99.58 99.58 99.58 0.4K
10:42 99.57 99.57 99.57 99.57 0.2K
10:43 99.56 99.56 99.56 99.56 1.5K
10:44 99.58 99.65 99.58 99.65 0.5K
10:45 99.59 99.63 99.59 99.63 1.8K
10:46 99.62 99.62 99.62 99.62 0.3K
10:47 99.61 99.64 99.61 99.64 0.4K
10:48 99.69 99.69 99.66 99.66 0.9K
10:49 99.68 99.72 99.68 99.72 0.4K
10:50 99.69 99.69 99.60 99.63 1.2K
10:52 99.66 99.66 99.66 99.66 0.3K
10:53 99.71 99.71 99.68 99.68 1.4K
10:54 99.67 99.67 99.67 99.67 0.7K
10:55 99.73 99.73 99.73 99.73 0.2K
10:56 99.73 99.73 99.73 99.73 0.6K
10:57 99.73 99.78 99.73 99.78 1.0K
10:58 99.74 99.74 99.74 99.74 0.9K
10:59 99.73 99.73 99.73 99.73 0.3K
11:00 99.68 99.73 99.68 99.73 2.3K
11:02 99.71 99.71 99.71 99.71 0.6K
11:04 99.67 99.67 99.57 99.57 1.0K
11:05 99.62 99.62 99.62 99.62 1.0K
11:09 99.55 99.55 99.55 99.55 1.2K
11:12 99.52 99.56 99.52 99.54 1.4K
11:14 99.60 99.60 99.60 99.60 1.0K
11:15 99.57 99.57 99.57 99.57 0.1K
11:16 99.59 99.59 99.55 99.55 3.0K
11:18 99.57 99.57 99.57 99.57 1.3K
11:19 99.57 99.58 99.57 99.58 0.6K
11:21 99.51 99.51 99.49 99.49 2.8K
11:22 99.47 99.47 99.47 99.47 0.5K
11:23 99.45 99.45 99.45 99.45 0.1K
11:24 99.44 99.47 99.43 99.43 1.6K
11:26 99.43 99.43 99.43 99.43 2.5K
11:28 99.38 99.38 99.36 99.36 0.7K
11:29 99.39 99.39 99.39 99.39 2.4K
11:30 99.46 99.46 99.45 99.45 0.6K
11:32 99.44 99.47 99.44 99.46 1.7K
11:33 99.49 99.53 99.49 99.53 0.6K
11:34 99.53 99.55 99.53 99.55 2.2K
11:35 99.60 99.61 99.60 99.61 0.7K
11:36 99.65 99.70 99.65 99.70 1.0K
11:37 99.67 99.68 99.67 99.68 1.3K
11:38 99.68 99.69 99.63 99.63 1.3K
11:39 99.67 99.71 99.67 99.71 1.0K
11:40 99.75 99.75 99.70 99.74 1.9K
11:41 99.75 99.75 99.75 99.75 0.6K
11:43 99.76 99.79 99.76 99.78 2.8K
11:44 99.80 99.80 99.80 99.80 1.6K
11:45 99.76 99.76 99.76 99.76 0.6K
11:46 99.75 99.75 99.74 99.74 3.5K
11:47 99.74 99.74 99.73 99.73 1.3K
11:50 99.76 99.76 99.76 99.76 0.7K
11:51 99.75 99.75 99.75 99.75 0.1K
11:52 99.74 99.74 99.74 99.74 1.0K
11:53 99.75 99.75 99.75 99.75 1.1K
11:54 99.77 99.77 99.77 99.77 0.2K
11:55 99.78 99.79 99.77 99.79 0.8K
11:56 99.76 99.76 99.76 99.76 0.4K
11:57 99.73 99.73 99.73 99.73 0.3K
11:58 99.71 99.71 99.71 99.71 2.4K
11:59 99.74 99.74 99.71 99.71 0.8K
12:00 99.75 99.75 99.75 99.75 0.4K
12:01 99.72 99.75 99.71 99.74 1.1K
12:02 99.71 99.71 99.71 99.71 0.2K
12:03 99.68 99.69 99.68 99.69 1.0K
12:04 99.68 99.68 99.68 99.68 0.8K
12:08 99.64 99.64 99.64 99.64 0.5K
12:09 99.66 99.66 99.66 99.66 0.6K
12:10 99.63 99.63 99.63 99.63 0.4K
12:12 99.62 99.62 99.62 99.62 0.9K
12:13 99.61 99.61 99.61 99.61 0.6K
12:15 99.66 99.66 99.66 99.66 0.3K
12:16 99.68 99.70 99.67 99.67 13.6K
12:17 99.67 99.67 99.65 99.65 0.8K
12:18 99.63 99.63 99.63 99.63 0.8K
12:19 99.62 99.62 99.61 99.61 0.4K
12:20 99.60 99.61 99.60 99.61 1.8K
12:21 99.58 99.58 99.58 99.58 0.6K
12:22 99.58 99.58 99.51 99.51 2.0K
12:24 99.54 99.54 99.54 99.54 0.3K
12:25 99.56 99.56 99.53 99.53 2.0K
12:26 99.51 99.51 99.51 99.51 0.7K
12:28 99.47 99.47 99.47 99.47 0.4K
12:30 99.49 99.53 99.48 99.53 1.6K
12:31 99.54 99.59 99.54 99.59 0.7K
12:32 99.57 99.57 99.57 99.57 0.3K
12:34 99.62 99.62 99.58 99.58 0.6K
12:35 99.61 99.61 99.61 99.61 1.2K
12:38 99.62 99.63 99.62 99.62 1.2K
12:39 99.64 99.64 99.64 99.64 0.3K
12:40 99.60 99.60 99.60 99.60 0.8K
12:41 99.58 99.58 99.58 99.58 0.5K
12:42 99.62 99.62 99.62 99.62 0.6K
12:44 99.55 99.55 99.55 99.55 0.8K
12:45 99.52 99.55 99.52 99.54 1.0K
12:47 99.51 99.51 99.51 99.51 0.2K
12:48 99.51 99.51 99.51 99.51 0.4K
12:49 99.46 99.49 99.43 99.45 2.2K
12:51 99.46 99.46 99.46 99.46 0.2K
12:52 99.48 99.51 99.48 99.51 1.6K
12:56 99.49 99.49 99.49 99.49 0.2K
12:57 99.48 99.48 99.48 99.48 0.3K
12:58 99.48 99.48 99.48 99.48 0.2K
12:59 99.50 99.50 99.47 99.47 1.7K
13:03 99.45 99.45 99.45 99.44 0.5K
13:05 99.50 99.50 99.50 99.50 0.9K
13:07 99.53 99.53 99.53 99.53 0.8K
13:09 99.53 99.53 99.53 99.53 0.8K
13:10 99.54 99.54 99.54 99.54 0.6K
13:11 99.53 99.53 99.51 99.51 1.6K
13:12 99.53 99.53 99.53 99.53 1.4K
13:14 99.61 99.68 99.61 99.68 5.7K
13:15 99.56 99.59 99.56 99.59 0.5K
13:16 99.58 99.58 99.56 99.58 2.4K
13:17 99.59 99.67 99.59 99.67 1.9K
13:18 99.66 99.66 99.63 99.63 0.9K
13:19 99.59 99.59 99.59 99.59 0.3K
13:20 99.51 99.51 99.50 99.50 0.3K
13:21 99.49 99.49 99.44 99.44 1.4K
13:22 99.38 99.38 99.38 99.38 0.3K
13:24 99.38 99.38 99.37 99.38 11.0K
13:25 99.46 99.46 99.46 99.46 0.5K
13:26 99.50 99.50 99.50 99.50 0.5K
13:27 99.48 99.48 99.46 99.46 1.4K
13:28 99.47 99.47 99.47 99.47 1.1K
13:29 99.47 99.49 99.47 99.49 0.7K
13:30 99.47 99.48 99.47 99.48 1.5K
13:31 99.46 99.48 99.46 99.46 0.7K
13:32 99.45 99.45 99.42 99.44 1.0K
13:33 99.43 99.43 99.43 99.43 0.6K
13:35 99.40 99.40 99.40 99.40 0.3K
13:36 99.35 99.35 99.35 99.35 0.5K
13:37 99.42 99.42 99.42 99.42 0.2K
13:38 99.45 99.45 99.45 99.45 0.3K
13:40 99.43 99.43 99.40 99.41 1.5K
13:41 99.39 99.39 99.39 99.39 0.4K
13:42 99.40 99.40 99.40 99.40 1.1K
13:44 99.42 99.44 99.42 99.44 2.0K
13:45 99.41 99.41 99.38 99.38 1.4K
13:46 99.39 99.39 99.39 99.39 0.4K
13:47 99.38 99.38 99.38 99.38 0.2K
13:48 99.36 99.36 99.34 99.34 0.5K
13:49 99.36 99.36 99.32 99.32 0.8K
13:50 99.31 99.31 99.31 99.31 1.7K
13:52 99.29 99.29 99.29 99.29 0.1K
13:53 99.32 99.33 99.32 99.33 0.6K
13:55 99.32 99.32 99.29 99.29 1.7K
13:57 99.21 99.21 99.21 99.21 0.5K
13:59 99.18 99.18 99.18 99.18 1.2K
14:00 99.20 99.20 99.11 99.15 1.2K
14:01 99.14 99.14 99.14 99.14 2.2K
14:02 99.11 99.11 99.09 99.09 1.6K
14:03 99.14 99.14 99.10 99.10 2.3K
14:04 99.04 99.04 99.03 99.03 1.4K
14:05 99.03 99.12 99.03 99.12 0.9K
14:06 99.10 99.18 99.10 99.18 1.8K
14:07 99.15 99.15 99.12 99.12 0.7K
14:08 99.14 99.14 99.14 99.14 0.3K
14:09 99.13 99.13 99.12 99.12 0.8K
14:10 99.14 99.14 99.12 99.12 1.0K
14:11 99.16 99.20 99.16 99.20 0.9K
14:12 99.18 99.22 99.18 99.22 1.7K
14:13 99.22 99.25 99.22 99.25 1.4K
14:15 99.27 99.27 99.27 99.27 0.4K
14:17 99.45 99.45 99.42 99.42 0.8K
14:18 99.48 99.48 99.48 99.48 0.2K
14:19 99.48 99.48 99.48 99.48 0.8K
14:21 99.49 99.50 99.49 99.50 0.5K
14:22 99.50 99.51 99.48 99.48 0.8K
14:23 99.45 99.46 99.45 99.46 2.2K
14:24 99.48 99.48 99.47 99.47 1.0K
14:26 99.51 99.51 99.49 99.49 2.5K
14:27 99.46 99.46 99.40 99.40 5.2K
14:28 99.41 99.42 99.41 99.42 0.8K
14:29 99.43 99.43 99.43 99.43 1.5K
14:31 99.45 99.45 99.44 99.45 2.0K
14:32 99.43 99.43 99.43 99.43 1.1K
14:33 99.40 99.40 99.34 99.34 1.7K
14:34 99.38 99.40 99.37 99.40 1.4K
14:35 99.38 99.39 99.38 99.38 3.8K
14:36 99.38 99.38 99.38 99.38 0.4K
14:37 99.41 99.44 99.41 99.44 5.4K
14:38 99.44 99.44 99.43 99.43 0.6K
14:39 99.46 99.46 99.46 99.46 0.5K
14:40 99.53 99.53 99.53 99.53 1.2K
14:41 99.55 99.57 99.55 99.56 3.0K
14:42 99.54 99.55 99.54 99.55 1.1K
14:43 99.55 99.58 99.55 99.58 0.7K
14:44 99.56 99.58 99.56 99.58 0.5K
14:45 99.60 99.60 99.60 99.60 1.0K
14:47 99.53 99.53 99.49 99.49 2.2K
14:48 99.50 99.54 99.47 99.54 1.9K
14:49 99.53 99.56 99.53 99.55 2.2K
14:50 99.56 99.56 99.55 99.55 1.4K
14:51 99.54 99.58 99.54 99.58 2.0K
14:52 99.55 99.57 99.55 99.57 0.9K
14:53 99.57 99.59 99.57 99.59 1.7K
14:54 99.59 99.59 99.59 99.59 2.0K
14:55 99.55 99.58 99.55 99.58 2.1K
14:56 99.60 99.60 99.55 99.55 1.2K
14:57 99.55 99.56 99.53 99.53 5.7K
14:58 99.53 99.54 99.53 99.54 2.2K
14:59 99.57 99.57 99.57 99.57 1.3K
15:00 99.49 99.52 99.49 99.52 1.7K
15:01 99.50 99.50 99.49 99.48 1.6K
15:02 99.44 99.44 99.42 99.42 2.2K
15:03 99.41 99.41 99.39 99.40 9.5K
15:04 99.41 99.41 99.38 99.38 1.4K
15:05 99.34 99.40 99.34 99.40 1.4K
15:06 99.39 99.39 99.37 99.37 1.0K
15:07 99.36 99.39 99.36 99.39 1.8K
15:08 99.39 99.39 99.34 99.35 1.8K
15:09 99.34 99.34 99.30 99.30 0.8K
15:10 99.29 99.29 99.27 99.27 1.4K
15:11 99.31 99.33 99.31 99.33 2.2K
15:12 99.30 99.31 99.30 99.30 1.2K
15:13 99.30 99.30 99.30 99.30 0.4K
15:14 99.29 99.29 99.23 99.23 2.4K
15:15 99.25 99.25 99.25 99.25 2.0K
15:16 99.26 99.27 99.26 99.27 1.9K
15:17 99.22 99.22 99.22 99.22 0.3K
15:18 99.22 99.22 99.19 99.19 2.2K
15:19 99.15 99.19 99.15 99.19 1.2K
15:20 99.19 99.21 99.19 99.21 2.4K
15:21 99.21 99.21 99.18 99.18 3.7K
15:22 99.17 99.19 99.17 99.19 2.4K
15:23 99.19 99.21 99.19 99.21 1.8K
15:24 99.17 99.17 99.17 99.17 0.5K
15:25 99.15 99.19 99.15 99.17 3.1K
15:26 99.19 99.19 99.17 99.17 4.1K
15:27 99.20 99.20 99.20 99.20 0.5K
15:28 99.18 99.19 99.18 99.18 3.7K
15:29 99.21 99.21 99.19 99.21 8.1K
15:30 99.29 99.29 99.29 99.29 0.4K
15:31 99.30 99.34 99.29 99.32 1.8K
15:32 99.32 99.34 99.31 99.34 1.7K
15:33 99.33 99.33 99.30 99.31 12.0K
15:34 99.29 99.29 99.29 99.29 4.7K
15:35 99.26 99.27 99.26 99.27 2.4K
15:36 99.27 99.27 99.22 99.22 3.2K
15:37 99.24 99.27 99.24 99.26 6.2K
15:38 99.27 99.28 99.26 99.28 4.0K
15:39 99.28 99.33 99.28 99.33 2.9K
15:40 99.36 99.36 99.35 99.35 1.1K
15:41 99.36 99.38 99.35 99.38 1.3K
15:42 99.33 99.35 99.33 99.35 0.9K
15:43 99.35 99.36 99.35 99.36 1.6K
15:44 99.38 99.38 99.36 99.36 1.1K
15:45 99.40 99.40 99.40 99.40 2.1K
15:46 99.38 99.38 99.38 99.38 0.9K
15:47 99.39 99.42 99.38 99.42 3.0K
15:48 99.42 99.42 99.41 99.41 1.5K
15:49 99.39 99.43 99.39 99.43 1.6K
15:50 99.48 99.48 99.43 99.44 2.3K
15:51 99.43 99.47 99.43 99.46 3.4K
15:52 99.46 99.50 99.46 99.50 0.7K
15:53 99.50 99.50 99.50 99.50 1.5K
15:54 99.53 99.56 99.53 99.55 5.3K
15:55 99.49 99.50 99.45 99.50 6.6K
15:56 99.52 99.52 99.47 99.49 3.7K
15:57 99.50 99.51 99.50 99.51 2.8K
15:58 99.49 99.50 99.48 99.48 3.6K
15:59 99.52 99.54 99.44 99.44 25.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음