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 | ₩79,795 | ₩80,533 | ₩79,795 | ₩80,265 | +0.59% | 9.5천 |
| 2026.09.28–2026.10.02 | ₩78,951 | ₩79,527 | ₩78,629 | ₩79,514 | +0.71% | 2.2만 |
| 2026.09.21–2026.09.25 | ₩79,769 | ₩79,795 | ₩79,085 | ₩79,594 | -0.22% | 4.4천 |
| 2026.09.14–2026.09.18 | ₩77,864 | ₩78,454 | ₩77,435 | ₩78,454 | +0.76% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩78,656 | ₩78,816 | ₩77,784 | ₩78,575 | -0.10% | 4.5천 |
| 2026.08.31–2026.09.04 | ₩78,602 | ₩79,192 | ₩77,972 | ₩78,977 | +0.48% | 1.8천 |
| 2026.08.24–2026.08.28 | ₩78,092 | ₩79,031 | ₩78,092 | ₩78,830 | +0.94% | 15만 |
| 2026.08.17–2026.08.21 | ₩79,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,393 |
| ₩78,106 |
| ₩78,468 |
| -1.17% |
| 2.9천 |
| 2026.08.10–2026.08.14 | ₩79,326 | ₩79,702 | ₩78,924 | ₩79,474 | +0.19% | 2.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩77,623 | ₩79,272 | ₩77,623 | ₩79,246 | +2.09% | 2.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩75,692 | ₩76,657 | ₩74,753 | ₩76,657 | +1.28% | 15만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,121 | ₩76,657 | ₩75,504 | ₩75,571 | -0.72% | 5.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩76,724 | ₩77,355 | ₩76,215 | ₩76,215 | -0.66% | 700 |
|---|
| 2026.07.06–2026.07.10 | ₩76,711 | ₩77,261 | ₩76,335 | ₩77,261 | +0.72% | 2천 |
|---|
| 2026.06.29–2026.07.02 | ₩75,611 | ₩76,335 | ₩75,611 | ₩76,228 | +0.82% | 2.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩76,054 | ₩76,054 | ₩74,686 | ₩74,833 | -1.60% | 9.7천 |
|---|
| 2026.06.15–2026.06.18 | ₩76,698 | ₩76,698 | ₩75,504 | ₩76,376 | -0.42% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩75,169 | ₩75,450 | ₩73,385 | ₩75,370 | +0.27% | 9천 |
|---|
| 2026.06.01–2026.06.05 | ₩77,556 | ₩77,556 | ₩75,102 | ₩75,102 | -3.16% | 1.2천 |
|---|
| 2026.05.26–2026.05.29 | ₩76,376 | ₩77,247 | ₩76,174 | ₩77,247 | +1.14% | 2.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩74,713 | ₩75,893 | ₩74,418 | ₩75,732 | +1.36% | 2.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩74,967 | ₩75,946 | ₩74,364 | ₩75,035 | +0.09% | 8.3천 |
|---|
| 2026.05.04–2026.05.08 | ₩72,902 | ₩74,941 | ₩72,902 | ₩74,941 | +2.80% | 1.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩72,661 | ₩73,157 | ₩72,071 | ₩73,157 | +0.68% | 500 |
|---|
| 2026.04.20–2026.04.24 | ₩72,057 | ₩72,500 | ₩71,668 | ₩72,500 | +0.61% | 4.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩68,906 | ₩72,352 | ₩68,906 | ₩72,299 | +4.92% | 2.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,049 | ₩68,933 | ₩66,049 | ₩68,798 | +4.16% | 9.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,863 | ₩66,532 | ₩63,085 | ₩66,411 | +3.99% | 1.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,143 | ₩66,800 | ₩63,850 | ₩63,850 | -3.47% | 6.4천 |
|---|
| 2026.03.19–2026.03.20 | ₩66,438 | ₩67,055 | ₩65,741 | ₩67,055 | +0.93% | 300 |
|---|