시장 데이터를 불러오는 중
전체 종목
Alpha Architect US Equity ETF 과거 주가
Alpha Architect US Equity ETF · AAUS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Architect US Equity ETF · AAUS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩83,497 | ₩84,609 | ₩83,497 | ₩84,176 | +0.81% | 9.2천 |
| 2026.09.28–2026.10.02 | ₩82,789 | ₩83,711 | ₩82,559 | ₩83,336 | +0.66% | 1.2만 |
| 2026.09.21–2026.09.25 | ₩83,631 | ₩83,644 | ₩82,599 | ₩83,416 | -0.26% | 6.4천 |
| 2026.09.14–2026.09.18 | ₩81,839 | ₩82,277 | ₩81,085 | ₩82,277 | +0.54% | 3.3만 |
| 2026.09.08–2026.09.11 | ₩82,585 | ₩82,585 | ₩81,626 | ₩82,346 | -0.29% | 2.7천 |
| 2026.08.31–2026.09.04 | ₩82,425 | ₩83,024 | ₩81,775 | ₩82,803 | +0.46% | 600 |
| 2026.08.24–2026.08.28 | ₩82,004 | ₩83,001 | ₩82,004 | ₩82,646 | +0.78% | 4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,215 |
| ₩81,891 |
| ₩82,248 |
| -1.16% |
| 2.2천 |
| 2026.08.10–2026.08.14 | ₩83,202 | ₩83,698 | ₩82,702 | ₩83,321 | +0.14% | 5.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩80,602 | ₩83,456 | ₩80,602 | ₩83,108 | +3.11% | 1.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩79,142 | ₩80,323 | ₩78,284 | ₩80,323 | +1.49% | 4.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩79,627 | ₩80,468 | ₩78,900 | ₩79,230 | -0.50% | 37만 |
|---|
| 2026.07.13–2026.07.17 | ₩80,843 | ₩81,056 | ₩79,837 | ₩79,837 | -1.24% | 6.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩80,696 | ₩81,085 | ₩80,167 | ₩80,910 | +0.27% | 7만 |
|---|
| 2026.06.29–2026.07.02 | ₩79,088 | ₩80,093 | ₩79,088 | ₩80,009 | +1.16% | 2만 |
|---|
| 2026.06.22–2026.06.26 | ₩79,758 | ₩79,798 | ₩78,177 | ₩78,477 | -1.61% | 2.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩80,482 | ₩80,629 | ₩79,231 | ₩80,128 | -0.44% | 6.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩79,530 | ₩79,798 | ₩77,836 | ₩79,277 | -0.32% | 7.5천 |
|---|
| 2026.06.01–2026.06.05 | ₩81,567 | ₩81,567 | ₩79,179 | ₩79,179 | -2.93% | 4천 |
|---|
| 2026.05.26–2026.05.29 | ₩80,307 | ₩81,221 | ₩80,307 | ₩81,221 | +1.14% | 2.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩79,385 | ₩80,072 | ₩78,874 | ₩80,072 | +0.86% | 1.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩79,262 | ₩80,254 | ₩79,170 | ₩79,411 | +0.19% | 2.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩77,048 | ₩79,060 | ₩77,048 | ₩79,060 | +2.61% | 900 |
|---|
| 2026.04.27–2026.05.01 | ₩76,724 | ₩77,614 | ₩76,349 | ₩77,425 | +0.91% | 1천 |
|---|
| 2026.04.20–2026.04.24 | ₩76,207 | ₩76,622 | ₩75,532 | ₩76,622 | +0.55% | 3.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩73,058 | ₩76,269 | ₩73,058 | ₩76,269 | +4.39% | 6천 |
|---|
| 2026.04.06–2026.04.10 | ₩70,981 | ₩73,141 | ₩70,793 | ₩73,138 | +3.04% | 4.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩68,243 | ₩70,742 | ₩68,243 | ₩70,742 | +3.66% | 3.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩70,852 | ₩70,852 | ₩68,475 | ₩68,475 | -3.36% | 1.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩72,128 | ₩72,249 | ₩70,064 | ₩70,064 | -2.86% | 1.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩72,267 | ₩73,165 | ₩71,410 | ₩71,410 | -1.19% | 2.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩73,701 | ₩73,802 | ₩72,638 | ₩72,638 | -1.44% | 1.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩73,189 | ₩74,492 | ₩73,189 | ₩73,696 | +0.69% | 1.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩73,284 | ₩73,985 | ₩73,284 | ₩73,985 | +0.96% | 500 |
|---|
| 2026.02.09–2026.02.13 | ₩74,063 | ₩74,766 | ₩73,205 | ₩73,205 | -1.16% | 1.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩75,008 | ₩75,008 | ₩72,910 | ₩74,452 | -0.74% | 6.7천 |
|---|
| 2026.01.26–2026.01.30 | ₩74,532 | ₩75,108 | ₩74,505 | ₩74,564 | +0.04% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩73,527 | ₩74,364 | ₩72,864 | ₩74,296 | +1.05% | 3.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩75,101 | ₩75,101 | ₩74,130 | ₩74,575 | -0.70% | 7천 |
|---|
| 2026.01.05–2026.01.09 | ₩74,313 | ₩75,001 | ₩74,313 | ₩74,993 | +0.91% | 2.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩74,318 | ₩74,422 | ₩73,843 | ₩73,846 | -0.63% | 2.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩74,184 | ₩74,710 | ₩74,123 | ₩74,694 | +0.69% | 5.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩73,714 | ₩73,865 | ₩72,653 | ₩73,865 | +0.20% | 3.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩74,117 | ₩74,706 | ₩73,688 | ₩73,810 | -0.41% | 1.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩73,969 | ₩74,360 | ₩73,803 | ₩74,360 | +0.53% | 1.2천 |
|---|
| 2025.11.24–2025.11.28 | ₩72,535 | ₩74,184 | ₩72,415 | ₩74,184 | +2.27% | 4.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩72,013 | ₩72,258 | ₩70,879 | ₩71,450 | -0.78% | 2.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩73,961 | ₩74,115 | ₩71,972 | ₩72,850 | -1.50% | 1천 |
|---|
| 2025.11.03–2025.11.07 | ₩74,121 | ₩74,121 | ₩71,838 | ₩72,671 | -1.96% | 700 |
|---|
| 2025.10.27–2025.10.31 | ₩74,378 | ₩74,706 | ₩73,866 | ₩74,066 | -0.42% | 6.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩72,888 | ₩73,426 | ₩72,404 | ₩73,426 | +0.74% | 1.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩72,065 | ₩72,281 | ₩71,727 | ₩72,151 | +0.12% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩70,965 | ₩70,965 | ₩70,965 | ₩70,965 | 0.00% | 200 |
|---|