시장 데이터를 불러오는 중
전체 종목
Alpha Architect US Equity 3 ETF 과거 주가
Alpha Architect US Equity 3 ETF · AAUA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Architect US Equity 3 ETF · AAUA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩79,731 | ₩80,468 | ₩79,731 | ₩80,200 | +0.59% | 9.5천 |
| 2026.09.28–2026.10.02 | ₩78,887 | ₩79,463 | ₩78,565 | ₩79,450 | +0.71% | 2.2만 |
| 2026.09.21–2026.09.25 | ₩79,704 | ₩79,731 | ₩79,021 | ₩79,530 | -0.22% | 4.4천 |
| 2026.09.14–2026.09.18 | ₩77,802 | ₩78,391 | ₩77,373 | ₩78,391 | +0.76% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩78,592 | ₩78,753 | ₩77,721 | ₩78,512 | -0.10% | 4.5천 |
| 2026.08.31–2026.09.04 | ₩78,539 | ₩79,128 | ₩77,909 | ₩78,914 | +0.48% | 1.8천 |
| 2026.08.24–2026.08.28 | ₩78,029 | ₩78,967 | ₩78,029 | ₩78,766 | +0.94% | 15만 |
| 2026.08.17–2026.08.21 | ₩79,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,329 |
| ₩78,043 |
| ₩78,405 |
| -1.17% |
| 2.9천 |
| 2026.08.10–2026.08.14 | ₩79,262 | ₩79,637 | ₩78,860 | ₩79,410 | +0.19% | 2.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩77,560 | ₩79,209 | ₩77,560 | ₩79,182 | +2.09% | 2.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩75,631 | ₩76,596 | ₩74,693 | ₩76,596 | +1.28% | 15만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,060 | ₩76,596 | ₩75,443 | ₩75,510 | -0.72% | 5.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩76,663 | ₩77,292 | ₩76,153 | ₩76,153 | -0.66% | 700 |
|---|
| 2026.07.06–2026.07.10 | ₩76,649 | ₩77,199 | ₩76,274 | ₩77,199 | +0.72% | 2천 |
|---|
| 2026.06.29–2026.07.02 | ₩75,550 | ₩76,274 | ₩75,550 | ₩76,167 | +0.82% | 2.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩75,993 | ₩75,993 | ₩74,626 | ₩74,773 | -1.60% | 9.7천 |
|---|
| 2026.06.15–2026.06.18 | ₩76,636 | ₩76,636 | ₩75,443 | ₩76,314 | -0.42% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩75,108 | ₩75,390 | ₩73,326 | ₩75,309 | +0.27% | 9천 |
|---|
| 2026.06.01–2026.06.05 | ₩77,493 | ₩77,493 | ₩75,041 | ₩75,041 | -3.16% | 1.2천 |
|---|
| 2026.05.26–2026.05.29 | ₩76,314 | ₩77,185 | ₩76,113 | ₩77,185 | +1.14% | 2.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩74,653 | ₩75,832 | ₩74,358 | ₩75,671 | +1.36% | 2.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩74,907 | ₩75,885 | ₩74,304 | ₩74,974 | +0.09% | 8.3천 |
|---|
| 2026.05.04–2026.05.08 | ₩72,843 | ₩74,880 | ₩72,843 | ₩74,880 | +2.80% | 1.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩72,602 | ₩73,098 | ₩72,013 | ₩73,098 | +0.68% | 500 |
|---|
| 2026.04.20–2026.04.24 | ₩71,999 | ₩72,441 | ₩71,611 | ₩72,441 | +0.61% | 4.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩68,850 | ₩72,294 | ₩68,850 | ₩72,240 | +4.92% | 2.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,996 | ₩68,877 | ₩65,996 | ₩68,743 | +4.16% | 9.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,812 | ₩66,478 | ₩63,035 | ₩66,358 | +3.99% | 1.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,090 | ₩66,746 | ₩63,798 | ₩63,798 | -3.47% | 6.4천 |
|---|
| 2026.03.19–2026.03.20 | ₩66,385 | ₩67,001 | ₩65,688 | ₩67,001 | +0.93% | 300 |
|---|