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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,958 | ₩80,105 | ₩79,958 | ₩80,105 | +0.18% | 100 |
| 2026.10.08 | ₩79,637 | ₩79,637 | ₩79,637 | ₩79,637 | 0.00% | 100 |
| 2026.10.07 | ₩79,958 | ₩80,092 | ₩79,958 | ₩80,092 | +0.17% | 400 |
| 2026.10.06 | ₩80,373 | ₩80,373 | ₩80,172 | ₩80,172 | -0.25% | 2.8천 |
| 2026.10.05 | ₩79,637 | ₩79,931 | ₩79,637 | ₩79,824 | +0.24% | 6.1천 |
| 2026.10.02 | ₩79,275 | ₩79,369 | ₩79,275 | ₩79,356 | +0.10% | 5.4천 |
| 2026.10.01 | ₩78,566 | ₩78,767 | ₩78,472 | ₩78,660 | +0.12% | 1.5만 |
| 2026.09.30 | ₩78,660 | ₩78,660 | ₩78,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,660 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩78,700 | ₩78,700 | ₩78,700 | ₩78,700 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩78,793 | ₩78,807 | ₩78,793 | ₩78,807 | +0.02% | 1천 |
|---|
| 2026.09.25 | ₩78,927 | ₩79,436 | ₩78,927 | ₩79,436 | +0.64% | 900 |
|---|
| 2026.09.24 | ₩79,021 | ₩79,021 | ₩79,021 | ₩79,021 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩79,222 | ₩79,222 | ₩78,967 | ₩78,967 | -0.32% | 1.7천 |
|---|
| 2026.09.22 | ₩79,637 | ₩79,637 | ₩79,516 | ₩79,610 | -0.03% | 1.6천 |
|---|
| 2026.09.21 | ₩79,610 | ₩79,610 | ₩79,610 | ₩79,610 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩78,057 | ₩78,298 | ₩78,004 | ₩78,298 | +0.31% | 4.5천 |
|---|
| 2026.09.17 | ₩77,964 | ₩78,245 | ₩77,964 | ₩78,245 | +0.36% | 1만 |
|---|
| 2026.09.16 | ₩77,816 | ₩77,816 | ₩77,281 | ₩77,281 | -0.69% | 100 |
|---|
| 2026.09.15 | ₩77,669 | ₩77,669 | ₩77,575 | ₩77,575 | -0.12% | 100 |
|---|
| 2026.09.14 | ₩77,709 | ₩77,923 | ₩77,709 | ₩77,923 | +0.28% | 100 |
|---|
| 2026.09.11 | ₩78,445 | ₩78,445 | ₩78,419 | ₩78,419 | -0.03% | 100 |
|---|
| 2026.09.10 | ₩77,629 | ₩77,723 | ₩77,629 | ₩77,723 | +0.12% | 3천 |
|---|
| 2026.09.09 | ₩78,191 | ₩78,191 | ₩78,164 | ₩78,164 | -0.03% | 100 |
|---|
| 2026.09.08 | ₩78,499 | ₩78,660 | ₩78,472 | ₩78,472 | -0.03% | 1.3천 |
|---|
| 2026.09.04 | ₩78,767 | ₩78,820 | ₩78,753 | ₩78,820 | +0.07% | 400 |
|---|
| 2026.09.03 | ₩78,486 | ₩79,034 | ₩78,486 | ₩79,034 | +0.70% | 400 |
|---|
| 2026.09.02 | ₩78,218 | ₩78,218 | ₩78,204 | ₩78,204 | -0.02% | 800 |
|---|
| 2026.09.01 | ₩77,816 | ₩77,816 | ₩77,816 | ₩77,816 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩78,445 | ₩78,445 | ₩78,445 | ₩78,445 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩78,539 | ₩78,673 | ₩78,539 | ₩78,673 | +0.17% | 3.1천 |
|---|
| 2026.08.27 | ₩78,378 | ₩78,874 | ₩78,352 | ₩78,874 | +0.63% | 7.3천 |
|---|
| 2026.08.26 | ₩78,245 | ₩78,432 | ₩78,111 | ₩78,111 | -0.17% | 14만 |
|---|
| 2026.08.25 | ₩78,312 | ₩78,312 | ₩78,312 | ₩78,312 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩77,937 | ₩78,057 | ₩77,937 | ₩78,057 | +0.15% | 300 |
|---|
| 2026.08.21 | ₩78,178 | ₩78,312 | ₩78,178 | ₩78,312 | +0.17% | 100 |
|---|
| 2026.08.20 | ₩78,298 | ₩78,298 | ₩77,950 | ₩77,950 | -0.44% | 1천 |
|---|
| 2026.08.19 | ₩78,633 | ₩78,633 | ₩78,593 | ₩78,593 | -0.05% | 100 |
|---|
| 2026.08.18 | ₩78,552 | ₩78,579 | ₩78,459 | ₩78,459 | -0.12% | 1.6천 |
|---|
| 2026.08.17 | ₩79,235 | ₩79,235 | ₩78,914 | ₩78,914 | -0.41% | 100 |
|---|
| 2026.08.14 | ₩79,329 | ₩79,329 | ₩79,315 | ₩79,315 | -0.02% | 100 |
|---|
| 2026.08.13 | ₩79,543 | ₩79,543 | ₩79,476 | ₩79,476 | -0.08% | 2천 |
|---|
| 2026.08.12 | ₩78,954 | ₩78,954 | ₩78,954 | ₩78,954 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩78,767 | ₩78,767 | ₩78,767 | ₩78,767 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩79,168 | ₩79,168 | ₩79,021 | ₩79,021 | -0.19% | 400 |
|---|
| 2026.08.07 | ₩79,088 | ₩79,088 | ₩79,088 | ₩79,088 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩78,619 | ₩78,619 | ₩78,619 | ₩78,619 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩79,115 | ₩79,115 | ₩78,753 | ₩78,753 | -0.46% | 2.2천 |
|---|
| 2026.08.04 | ₩78,900 | ₩78,900 | ₩78,900 | ₩78,900 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩77,468 | ₩77,468 | ₩77,468 | ₩77,468 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩76,505 | ₩76,505 | ₩76,505 | ₩76,505 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩75,849 | ₩75,849 | ₩75,849 | ₩75,849 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩74,604 | ₩74,604 | ₩74,604 | ₩74,604 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩75,755 | ₩75,755 | ₩75,755 | ₩75,755 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩75,541 | ₩75,554 | ₩75,501 | ₩75,501 | -0.05% | 15만 |
|---|
| 2026.07.24 | ₩75,421 | ₩75,421 | ₩75,421 | ₩75,421 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩75,354 | ₩75,354 | ₩75,354 | ₩75,354 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩76,411 | ₩76,411 | ₩76,411 | ₩76,411 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩76,357 | ₩76,505 | ₩76,357 | ₩76,505 | +0.19% | 3.1천 |
|---|
| 2026.07.20 | ₩75,969 | ₩75,969 | ₩75,849 | ₩75,849 | -0.16% | 2.3천 |
|---|
| 2026.07.17 | ₩76,063 | ₩76,063 | ₩76,063 | ₩76,063 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩76,732 | ₩76,732 | ₩76,732 | ₩76,732 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩76,879 | ₩77,201 | ₩76,879 | ₩77,201 | +0.42% | 300 |
|---|
| 2026.07.14 | ₩76,879 | ₩76,879 | ₩76,879 | ₩76,879 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩76,572 | ₩76,572 | ₩76,572 | ₩76,572 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩77,107 | ₩77,107 | ₩77,107 | ₩77,107 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩76,183 | ₩76,746 | ₩76,183 | ₩76,746 | +0.74% | 100 |
|---|
| 2026.07.08 | ₩76,224 | ₩76,224 | ₩76,224 | ₩76,224 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩76,411 | ₩76,411 | ₩76,411 | ₩76,411 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩76,558 | ₩76,705 | ₩76,558 | ₩76,705 | +0.19% | 1.6천 |
|---|
| 2026.07.02 | ₩76,076 | ₩76,076 | ₩76,076 | ₩76,076 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩76,090 | ₩76,090 | ₩76,090 | ₩76,090 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩75,809 | ₩76,183 | ₩75,809 | ₩76,183 | +0.49% | 200 |
|---|
| 2026.06.29 | ₩75,461 | ₩75,487 | ₩75,461 | ₩75,487 | +0.04% | 2.4천 |
|---|
| 2026.06.26 | ₩74,684 | ₩74,684 | ₩74,684 | ₩74,684 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩74,537 | ₩74,537 | ₩74,537 | ₩74,537 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩74,738 | ₩74,805 | ₩74,591 | ₩74,658 | -0.11% | 5.7천 |
|---|
| 2026.06.23 | ₩74,858 | ₩74,899 | ₩74,858 | ₩74,899 | +0.05% | 3.4천 |
|---|
| 2026.06.22 | ₩75,902 | ₩75,902 | ₩75,835 | ₩75,835 | -0.09% | 300 |
|---|
| 2026.06.18 | ₩76,224 | ₩76,224 | ₩76,224 | ₩76,224 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩76,317 | ₩76,317 | ₩75,354 | ₩75,354 | -1.26% | 100 |
|---|
| 2026.06.16 | ₩76,264 | ₩76,264 | ₩76,264 | ₩76,264 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩76,545 | ₩76,545 | ₩76,545 | ₩76,545 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩75,059 | ₩75,300 | ₩75,059 | ₩75,220 | +0.21% | 300 |
|---|
| 2026.06.11 | ₩73,828 | ₩74,979 | ₩73,681 | ₩74,979 | +1.56% | 1.2천 |
|---|
| 2026.06.10 | ₩74,176 | ₩74,243 | ₩73,239 | ₩73,239 | -1.26% | 6.9천 |
|---|
| 2026.06.09 | ₩74,858 | ₩74,858 | ₩74,858 | ₩74,858 | 0.00% | 500 |
|---|
| 2026.06.08 | ₩75,019 | ₩75,019 | ₩75,019 | ₩75,019 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩74,952 | ₩74,952 | ₩74,952 | ₩74,952 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩77,120 | ₩77,120 | ₩77,120 | ₩77,120 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩76,799 | ₩76,799 | ₩76,799 | ₩76,799 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩77,107 | ₩77,401 | ₩77,107 | ₩77,401 | +0.38% | 800 |
|---|
| 2026.06.01 | ₩77,401 | ₩77,401 | ₩77,401 | ₩77,401 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩77,040 | ₩77,094 | ₩77,040 | ₩77,094 | +0.07% | 300 |
|---|
| 2026.05.28 | ₩76,264 | ₩76,933 | ₩76,264 | ₩76,893 | +0.82% | 1.7천 |
|---|
| 2026.05.27 | ₩76,023 | ₩76,103 | ₩76,023 | ₩76,103 | +0.11% | 100 |
|---|
| 2026.05.26 | ₩76,224 | ₩76,224 | ₩76,090 | ₩76,090 | -0.18% | 600 |
|---|
| 2026.05.22 | ₩75,487 | ₩75,742 | ₩75,487 | ₩75,581 | +0.12% | 800 |
|---|
| 2026.05.21 | ₩74,939 | ₩75,233 | ₩74,939 | ₩75,233 | +0.39% | 300 |
|---|
| 2026.05.20 | ₩74,377 | ₩75,153 | ₩74,377 | ₩75,153 | +1.04% | 1.3천 |
|---|
| 2026.05.19 | ₩74,310 | ₩74,310 | ₩74,269 | ₩74,269 | -0.05% | 100 |
|---|
| 2026.05.18 | ₩74,564 | ₩74,791 | ₩74,484 | ₩74,791 | +0.31% | 400 |
|---|
| 2026.05.15 | ₩75,139 | ₩75,139 | ₩74,885 | ₩74,885 | -0.34% | 100 |
|---|
| 2026.05.14 | ₩75,702 | ₩75,795 | ₩75,635 | ₩75,795 | +0.12% | 1.9천 |
|---|
| 2026.05.13 | ₩74,617 | ₩75,233 | ₩74,617 | ₩75,233 | +0.83% | 2.3천 |
|---|
| 2026.05.12 | ₩74,617 | ₩74,805 | ₩74,216 | ₩74,805 | +0.25% | 900 |
|---|
| 2026.05.11 | ₩74,818 | ₩75,019 | ₩74,818 | ₩74,818 | 0.00% | 3.1천 |
|---|
| 2026.05.08 | ₩74,738 | ₩74,791 | ₩74,738 | ₩74,791 | +0.07% | 8.5천 |
|---|
| 2026.05.07 | ₩74,176 | ₩74,243 | ₩74,176 | ₩74,243 | +0.09% | 100 |
|---|
| 2026.05.06 | ₩74,310 | ₩74,310 | ₩74,310 | ₩74,310 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩73,212 | ₩73,292 | ₩73,092 | ₩73,092 | -0.16% | 1.1천 |
|---|
| 2026.05.04 | ₩72,757 | ₩72,757 | ₩72,757 | ₩72,757 | 0.00% | 800 |
|---|
| 2026.05.01 | ₩73,011 | ₩73,011 | ₩73,011 | ₩73,011 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩72,717 | ₩72,717 | ₩72,717 | ₩72,717 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩71,927 | ₩71,927 | ₩71,927 | ₩71,927 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩72,061 | ₩72,061 | ₩72,061 | ₩72,061 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩72,516 | ₩72,516 | ₩72,516 | ₩72,516 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩71,887 | ₩72,356 | ₩71,887 | ₩72,356 | +0.65% | 1.8천 |
|---|
| 2026.04.23 | ₩71,967 | ₩72,168 | ₩71,526 | ₩71,780 | -0.26% | 1.1천 |
|---|
| 2026.04.22 | ₩72,168 | ₩72,342 | ₩72,168 | ₩72,342 | +0.24% | 100 |
|---|
| 2026.04.21 | ₩71,820 | ₩71,820 | ₩71,552 | ₩71,566 | -0.35% | 1.2천 |
|---|
| 2026.04.20 | ₩71,914 | ₩72,008 | ₩71,914 | ₩72,008 | +0.13% | 100 |
|---|
| 2026.04.17 | ₩72,208 | ₩72,208 | ₩72,155 | ₩72,155 | -0.07% | 100 |
|---|
| 2026.04.16 | ₩71,057 | ₩71,338 | ₩71,057 | ₩71,298 | +0.34% | 1.1만 |
|---|
| 2026.04.15 | ₩70,723 | ₩71,191 | ₩70,723 | ₩71,191 | +0.66% | 1.1천 |
|---|
| 2026.04.14 | ₩69,558 | ₩70,348 | ₩69,558 | ₩70,334 | +1.12% | 9.3천 |
|---|
| 2026.04.13 | ₩68,769 | ₩69,545 | ₩68,769 | ₩69,545 | +1.13% | 400 |
|---|
| 2026.04.10 | ₩68,795 | ₩68,795 | ₩68,447 | ₩68,661 | -0.19% | 1.2만 |
|---|
| 2026.04.09 | ₩67,952 | ₩68,769 | ₩67,952 | ₩68,715 | +1.12% | 1.6만 |
|---|
| 2026.04.08 | ₩68,528 | ₩68,528 | ₩68,501 | ₩68,501 | -0.04% | 4천 |
|---|
| 2026.04.07 | ₩66,212 | ₩66,574 | ₩65,985 | ₩66,574 | +0.55% | 5.3만 |
|---|
| 2026.04.06 | ₩65,918 | ₩66,547 | ₩65,918 | ₩66,547 | +0.95% | 8.5천 |
|---|
| 2026.04.02 | ₩65,543 | ₩66,279 | ₩65,543 | ₩66,279 | +1.12% | 1.5천 |
|---|
| 2026.04.01 | ₩66,400 | ₩66,400 | ₩65,971 | ₩66,105 | -0.44% | 800 |
|---|
| 2026.03.31 | ₩64,405 | ₩65,503 | ₩64,405 | ₩65,503 | +1.70% | 3천 |
|---|
| 2026.03.30 | ₩63,736 | ₩63,843 | ₩62,960 | ₩62,960 | -1.22% | 1만 |
|---|
| 2026.03.27 | ₩63,723 | ₩63,723 | ₩63,723 | ₩63,723 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩64,941 | ₩64,941 | ₩64,941 | ₩64,941 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩66,520 | ₩66,520 | ₩66,520 | ₩66,520 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩66,132 | ₩66,132 | ₩66,132 | ₩66,132 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩66,011 | ₩66,667 | ₩66,011 | ₩66,667 | +0.99% | 6천 |
|---|
| 2026.03.20 | ₩65,610 | ₩66,922 | ₩65,610 | ₩66,922 | +2.00% | 100 |
|---|
| 2026.03.19 | ₩66,306 | ₩66,922 | ₩66,118 | ₩66,922 | +0.93% | 200 |
|---|