시장 데이터를 불러오는 중
전체 종목
Alpha Architect US Equity 2 ETF 과거 주가
Alpha Architect US Equity 2 ETF · AAEQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Architect US Equity 2 ETF · AAEQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩74,389 | ₩75,301 | ₩74,389 | ₩74,946 | +0.75% | 2.3천 |
| 2026.09.28–2026.10.02 | ₩73,826 | ₩74,247 | ₩73,583 | ₩74,247 | +0.57% | 6.5천 |
| 2026.09.21–2026.09.25 | ₩74,027 | ₩74,483 | ₩73,605 | ₩74,310 | +0.38% | 1.5만 |
| 2026.09.14–2026.09.18 | ₩72,926 | ₩73,275 | ₩72,230 | ₩73,275 | +0.48% | 2.7만 |
| 2026.09.08–2026.09.11 | ₩73,413 | ₩73,424 | ₩72,646 | ₩73,357 | -0.08% | 4.2천 |
| 2026.08.31–2026.09.04 | ₩73,414 | ₩74,027 | ₩72,793 | ₩73,747 | +0.45% | 2.6천 |
| 2026.08.24–2026.08.28 | ₩73,142 | ₩73,841 | ₩72,994 | ₩73,609 | +0.64% | 5.1천 |
| 2026.08.17–2026.08.21 | ₩73,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,973 |
| ₩72,938 |
| ₩73,251 |
| -0.98% |
| 1.8천 |
| 2026.08.10–2026.08.14 | ₩74,134 | ₩74,429 | ₩73,676 | ₩74,223 | +0.12% | 1만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,404 | ₩74,050 | ₩72,404 | ₩74,050 | +2.27% | 3.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩70,487 | ₩71,538 | ₩69,740 | ₩71,538 | +1.49% | 1천 |
|---|
| 2026.07.20–2026.07.24 | ₩71,278 | ₩71,554 | ₩70,532 | ₩70,550 | -1.02% | 800 |
|---|
| 2026.07.13–2026.07.17 | ₩71,640 | ₩72,218 | ₩71,121 | ₩71,121 | -0.72% | 2천 |
|---|
| 2026.07.06–2026.07.10 | ₩71,751 | ₩72,176 | ₩71,293 | ₩72,176 | +0.59% | 900 |
|---|
| 2026.06.29–2026.07.02 | ₩70,527 | ₩71,327 | ₩70,527 | ₩71,146 | +0.88% | 6.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩71,157 | ₩71,157 | ₩69,494 | ₩69,875 | -1.80% | 1.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩71,814 | ₩72,056 | ₩70,650 | ₩71,459 | -0.49% | 1.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩71,117 | ₩71,117 | ₩69,443 | ₩70,705 | -0.58% | 4.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩72,673 | ₩72,673 | ₩70,617 | ₩70,617 | -2.83% | 8.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩71,741 | ₩72,396 | ₩71,741 | ₩72,396 | +0.91% | 2.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩70,916 | ₩71,506 | ₩70,303 | ₩71,386 | +0.66% | 2.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩70,795 | ₩71,589 | ₩70,641 | ₩70,806 | +0.02% | 800 |
|---|
| 2026.05.04–2026.05.08 | ₩68,716 | ₩70,605 | ₩68,716 | ₩70,605 | +2.75% | 3.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩68,488 | ₩69,387 | ₩68,100 | ₩69,142 | +0.95% | 600 |
|---|
| 2026.04.20–2026.04.24 | ₩67,872 | ₩68,428 | ₩67,463 | ₩68,428 | +0.82% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,163 | ₩68,140 | ₩65,163 | ₩68,087 | +4.49% | 5.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩63,210 | ₩65,203 | ₩62,641 | ₩65,055 | +2.92% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩61,220 | ₩62,930 | ₩60,362 | ₩62,930 | +2.79% | 2.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,893 | ₩62,963 | ₩60,860 | ₩60,860 | -3.23% | 9.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,071 | ₩64,237 | ₩62,177 | ₩62,177 | -2.96% | 3.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩64,076 | ₩64,995 | ₩63,417 | ₩63,417 | -1.03% | 8.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩65,564 | ₩65,564 | ₩64,473 | ₩64,473 | -1.66% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩65,022 | ₩66,170 | ₩65,022 | ₩65,502 | +0.74% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩64,841 | ₩65,753 | ₩64,841 | ₩65,753 | +1.41% | 9.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩66,316 | ₩66,316 | ₩64,277 | ₩65,057 | -1.90% | 8만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,423 | ₩66,541 | ₩64,493 | ₩65,897 | -0.79% | 1.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,404 | ₩66,885 | ₩66,174 | ₩66,174 | -0.35% | 500 |
|---|
| 2026.01.20–2026.01.23 | ₩65,417 | ₩66,131 | ₩65,041 | ₩66,131 | +1.09% | 2.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩67,214 | ₩67,244 | ₩66,396 | ₩66,555 | -0.98% | 4.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩66,732 | ₩67,027 | ₩66,516 | ₩66,965 | +0.35% | 3.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,887 | ₩66,887 | ₩66,100 | ₩66,100 | -1.18% | 5.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩66,906 | ₩67,307 | ₩66,879 | ₩67,224 | +0.48% | 6.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩66,091 | ₩66,469 | ₩65,014 | ₩66,469 | +0.57% | 100 |
|---|
| 2025.12.12–2025.12.12 | ₩66,442 | ₩66,442 | ₩66,442 | ₩66,442 | 0.00% | 100 |
|---|