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 | ₩74,391 | ₩75,303 | ₩74,391 | ₩74,947 | +0.75% | 2.3천 |
| 2026.09.28–2026.10.02 | ₩73,828 | ₩74,249 | ₩73,585 | ₩74,249 | +0.57% | 6.5천 |
| 2026.09.21–2026.09.25 | ₩74,029 | ₩74,485 | ₩73,606 | ₩74,312 | +0.38% | 1.5만 |
| 2026.09.14–2026.09.18 | ₩72,928 | ₩73,276 | ₩72,232 | ₩73,276 | +0.48% | 2.7만 |
| 2026.09.08–2026.09.11 | ₩73,414 | ₩73,425 | ₩72,647 | ₩73,358 | -0.08% | 4.2천 |
| 2026.08.31–2026.09.04 | ₩73,416 | ₩74,029 | ₩72,795 | ₩73,748 | +0.45% | 2.6천 |
| 2026.08.24–2026.08.28 | ₩73,144 | ₩73,842 | ₩72,996 | ₩73,610 | +0.64% | 5.1천 |
| 2026.08.17–2026.08.21 | ₩73,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,975 |
| ₩72,940 |
| ₩73,252 |
| -0.98% |
| 1.8천 |
| 2026.08.10–2026.08.14 | ₩74,136 | ₩74,431 | ₩73,677 | ₩74,225 | +0.12% | 1만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,406 | ₩74,052 | ₩72,406 | ₩74,052 | +2.27% | 3.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩70,488 | ₩71,540 | ₩69,741 | ₩71,540 | +1.49% | 1천 |
|---|
| 2026.07.20–2026.07.24 | ₩71,279 | ₩71,556 | ₩70,534 | ₩70,551 | -1.02% | 800 |
|---|
| 2026.07.13–2026.07.17 | ₩71,642 | ₩72,220 | ₩71,123 | ₩71,123 | -0.72% | 2천 |
|---|
| 2026.07.06–2026.07.10 | ₩71,753 | ₩72,178 | ₩71,294 | ₩72,178 | +0.59% | 900 |
|---|
| 2026.06.29–2026.07.02 | ₩70,528 | ₩71,329 | ₩70,528 | ₩71,148 | +0.88% | 6.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩71,159 | ₩71,159 | ₩69,496 | ₩69,877 | -1.80% | 1.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩71,816 | ₩72,057 | ₩70,652 | ₩71,461 | -0.49% | 1.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩71,119 | ₩71,119 | ₩69,445 | ₩70,707 | -0.58% | 4.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩72,674 | ₩72,674 | ₩70,618 | ₩70,618 | -2.83% | 8.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩71,742 | ₩72,398 | ₩71,742 | ₩72,398 | +0.91% | 2.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩70,917 | ₩71,507 | ₩70,304 | ₩71,388 | +0.66% | 2.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩70,797 | ₩71,591 | ₩70,642 | ₩70,807 | +0.02% | 800 |
|---|
| 2026.05.04–2026.05.08 | ₩68,718 | ₩70,606 | ₩68,718 | ₩70,606 | +2.75% | 3.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩68,490 | ₩69,389 | ₩68,101 | ₩69,143 | +0.95% | 600 |
|---|
| 2026.04.20–2026.04.24 | ₩67,873 | ₩68,430 | ₩67,464 | ₩68,430 | +0.82% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,164 | ₩68,141 | ₩65,164 | ₩68,089 | +4.49% | 5.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩63,211 | ₩65,204 | ₩62,643 | ₩65,057 | +2.92% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩61,221 | ₩62,931 | ₩60,363 | ₩62,931 | +2.79% | 2.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,895 | ₩62,965 | ₩60,862 | ₩60,862 | -3.23% | 9.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,072 | ₩64,239 | ₩62,179 | ₩62,179 | -2.96% | 3.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩64,078 | ₩64,996 | ₩63,418 | ₩63,418 | -1.03% | 8.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩65,565 | ₩65,565 | ₩64,475 | ₩64,475 | -1.66% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩65,023 | ₩66,171 | ₩65,023 | ₩65,503 | +0.74% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩64,842 | ₩65,754 | ₩64,842 | ₩65,754 | +1.41% | 9.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩66,317 | ₩66,317 | ₩64,279 | ₩65,058 | -1.90% | 8만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,425 | ₩66,543 | ₩64,495 | ₩65,899 | -0.79% | 1.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,406 | ₩66,886 | ₩66,175 | ₩66,175 | -0.35% | 500 |
|---|
| 2026.01.20–2026.01.23 | ₩65,419 | ₩66,132 | ₩65,042 | ₩66,132 | +1.09% | 2.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩67,216 | ₩67,245 | ₩66,398 | ₩66,556 | -0.98% | 4.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩66,733 | ₩67,028 | ₩66,517 | ₩66,966 | +0.35% | 3.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,889 | ₩66,889 | ₩66,101 | ₩66,101 | -1.18% | 5.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩66,907 | ₩67,308 | ₩66,881 | ₩67,225 | +0.48% | 6.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩66,092 | ₩66,470 | ₩65,015 | ₩66,470 | +0.57% | 100 |
|---|
| 2025.12.12–2025.12.12 | ₩66,443 | ₩66,443 | ₩66,443 | ₩66,443 | 0.00% | 100 |
|---|