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 | ₩74,331 | ₩75,242 | ₩74,331 | ₩74,887 | +0.75% | 2.3천 |
| 2026.09.28–2026.10.02 | ₩73,768 | ₩74,189 | ₩73,526 | ₩74,189 | +0.57% | 6.5천 |
| 2026.09.21–2026.09.25 | ₩73,969 | ₩74,425 | ₩73,547 | ₩74,252 | +0.38% | 1.5만 |
| 2026.09.14–2026.09.18 | ₩72,869 | ₩73,217 | ₩72,173 | ₩73,217 | +0.48% | 2.7만 |
| 2026.09.08–2026.09.11 | ₩73,355 | ₩73,366 | ₩72,589 | ₩73,299 | -0.08% | 4.2천 |
| 2026.08.31–2026.09.04 | ₩73,357 | ₩73,969 | ₩72,736 | ₩73,689 | +0.45% | 2.6천 |
| 2026.08.24–2026.08.28 | ₩73,085 | ₩73,783 | ₩72,937 | ₩73,551 | +0.64% | 5.1천 |
| 2026.08.17–2026.08.21 | ₩73,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,916 |
| ₩72,881 |
| ₩73,193 |
| -0.98% |
| 1.8천 |
| 2026.08.10–2026.08.14 | ₩74,076 | ₩74,371 | ₩73,618 | ₩74,165 | +0.12% | 1만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,348 | ₩73,992 | ₩72,348 | ₩73,992 | +2.27% | 3.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩70,431 | ₩71,482 | ₩69,685 | ₩71,482 | +1.49% | 1천 |
|---|
| 2026.07.20–2026.07.24 | ₩71,222 | ₩71,498 | ₩70,477 | ₩70,494 | -1.02% | 800 |
|---|
| 2026.07.13–2026.07.17 | ₩71,584 | ₩72,161 | ₩71,065 | ₩71,065 | -0.72% | 2천 |
|---|
| 2026.07.06–2026.07.10 | ₩71,695 | ₩72,120 | ₩71,237 | ₩72,120 | +0.59% | 900 |
|---|
| 2026.06.29–2026.07.02 | ₩70,472 | ₩71,272 | ₩70,472 | ₩71,091 | +0.88% | 6.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩71,101 | ₩71,101 | ₩69,440 | ₩69,820 | -1.80% | 1.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩71,758 | ₩71,999 | ₩70,595 | ₩71,403 | -0.49% | 1.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩71,061 | ₩71,061 | ₩69,389 | ₩70,650 | -0.58% | 4.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩72,616 | ₩72,616 | ₩70,561 | ₩70,561 | -2.83% | 8.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩71,684 | ₩72,340 | ₩71,684 | ₩72,340 | +0.91% | 2.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩70,860 | ₩71,450 | ₩70,248 | ₩71,331 | +0.66% | 2.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩70,740 | ₩71,533 | ₩70,586 | ₩70,750 | +0.02% | 800 |
|---|
| 2026.05.04–2026.05.08 | ₩68,663 | ₩70,549 | ₩68,663 | ₩70,549 | +2.75% | 3.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩68,435 | ₩69,333 | ₩68,046 | ₩69,087 | +0.95% | 600 |
|---|
| 2026.04.20–2026.04.24 | ₩67,818 | ₩68,375 | ₩67,410 | ₩68,375 | +0.82% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,112 | ₩68,086 | ₩65,112 | ₩68,034 | +4.49% | 5.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩63,161 | ₩65,152 | ₩62,592 | ₩65,004 | +2.92% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩61,172 | ₩62,880 | ₩60,314 | ₩62,880 | +2.79% | 2.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,844 | ₩62,914 | ₩60,813 | ₩60,813 | -3.23% | 9.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,021 | ₩64,187 | ₩62,129 | ₩62,129 | -2.96% | 3.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩64,026 | ₩64,944 | ₩63,367 | ₩63,367 | -1.03% | 8.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩65,512 | ₩65,512 | ₩64,423 | ₩64,423 | -1.66% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩64,971 | ₩66,118 | ₩64,971 | ₩65,451 | +0.74% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩64,790 | ₩65,701 | ₩64,790 | ₩65,701 | +1.41% | 9.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩66,264 | ₩66,264 | ₩64,227 | ₩65,006 | -1.90% | 8만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,371 | ₩66,489 | ₩64,443 | ₩65,846 | -0.79% | 1.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,352 | ₩66,832 | ₩66,122 | ₩66,122 | -0.35% | 500 |
|---|
| 2026.01.20–2026.01.23 | ₩65,366 | ₩66,079 | ₩64,990 | ₩66,079 | +1.09% | 2.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩67,162 | ₩67,191 | ₩66,344 | ₩66,503 | -0.98% | 4.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩66,679 | ₩66,974 | ₩66,464 | ₩66,913 | +0.35% | 3.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,835 | ₩66,835 | ₩66,048 | ₩66,048 | -1.18% | 5.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩66,854 | ₩67,254 | ₩66,827 | ₩67,171 | +0.48% | 6.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩66,039 | ₩66,417 | ₩64,963 | ₩66,417 | +0.57% | 100 |
|---|
| 2025.12.12–2025.12.12 | ₩66,390 | ₩66,390 | ₩66,390 | ₩66,390 | 0.00% | 100 |
|---|