시장 데이터를 불러오는 중
전체 종목
Alpha Architect Global Factor Equity ETF 과거 주가
Alpha Architect Global Factor Equity ETF · AAVM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Architect Global Factor Equity ETF · AAVM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩45,194 | ₩45,555 | ₩44,992 | ₩45,437 | +0.54% | 1.6만 |
| 2026.09.28–2026.10.02 | ₩45,234 | ₩45,241 | ₩44,805 | ₩45,241 | +0.01% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩45,610 | ₩45,690 | ₩45,060 | ₩45,295 | -0.69% | 5.8천 |
| 2026.09.14–2026.09.18 | ₩45,690 | ₩45,958 | ₩45,395 | ₩45,508 | -0.40% | 3.1천 |
| 2026.09.08–2026.09.11 | ₩46,401 | ₩46,401 | ₩45,524 | ₩46,052 | -0.75% | 9.7천 |
| 2026.08.31–2026.09.04 | ₩46,079 | ₩46,455 | ₩45,885 | ₩46,421 | +0.74% | 8.7천 |
| 2026.08.24–2026.08.28 | ₩46,441 | ₩46,683 | ₩46,213 | ₩46,213 | -0.49% | 1.2천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,951 |
| ₩46,220 |
| ₩46,636 |
| -0.67% |
| 2.3천 |
| 2026.08.10–2026.08.14 | ₩46,307 | ₩46,785 | ₩46,266 | ₩46,785 | +1.03% | 3.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩44,805 | ₩46,315 | ₩44,660 | ₩46,315 | +3.37% | 1만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,953 | ₩45,217 | ₩44,081 | ₩44,990 | +0.08% | 1.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,470 | ₩45,301 | ₩44,278 | ₩44,800 | +0.74% | 6.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,100 | ₩45,236 | ₩44,474 | ₩44,474 | -1.39% | 6.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,395 | ₩45,462 | ₩44,631 | ₩45,001 | -0.87% | 4.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,022 | ₩45,275 | ₩44,953 | ₩45,093 | +0.16% | 4천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,878 | ₩45,993 | ₩44,929 | ₩44,929 | -2.07% | 1.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,374 | ₩46,374 | ₩45,595 | ₩45,739 | -1.37% | 2.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩45,115 | ₩46,119 | ₩44,322 | ₩46,114 | +2.21% | 2.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩46,439 | ₩46,642 | ₩44,967 | ₩44,967 | -3.17% | 5.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩46,562 | ₩46,736 | ₩46,441 | ₩46,689 | +0.27% | 2.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩45,288 | ₩45,811 | ₩44,672 | ₩45,657 | +0.81% | 5만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,240 | ₩46,240 | ₩45,258 | ₩45,258 | -2.12% | 1.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩45,100 | ₩46,251 | ₩44,577 | ₩45,881 | +1.73% | 1.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,845 | ₩45,330 | ₩44,163 | ₩45,115 | +0.60% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,520 | ₩45,520 | ₩44,745 | ₩44,824 | -1.53% | 3천 |
|---|
| 2026.04.13–2026.04.17 | ₩44,683 | ₩45,865 | ₩44,683 | ₩45,583 | +2.01% | 5.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,586 | ₩44,698 | ₩42,311 | ₩44,550 | +4.61% | 8천 |
|---|
| 2026.03.30–2026.04.02 | ₩41,090 | ₩42,836 | ₩40,460 | ₩42,505 | +3.44% | 5.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩41,023 | ₩42,552 | ₩40,951 | ₩40,951 | -0.18% | 1.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,253 | ₩42,619 | ₩40,758 | ₩40,758 | -3.54% | 7.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩41,868 | ₩42,887 | ₩41,387 | ₩41,466 | -0.96% | 3.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩45,000 | ₩45,234 | ₩42,063 | ₩42,430 | -5.71% | 1.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,114 | ₩45,583 | ₩44,792 | ₩45,482 | +0.82% | 4.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,711 | ₩45,026 | ₩44,187 | ₩45,026 | +0.70% | 5천 |
|---|
| 2026.02.09–2026.02.13 | ₩44,202 | ₩44,979 | ₩44,135 | ₩44,573 | +0.84% | 8천 |
|---|
| 2026.02.02–2026.02.06 | ₩42,378 | ₩43,779 | ₩42,297 | ₩43,779 | +3.31% | 5.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,874 | ₩43,203 | ₩42,123 | ₩42,195 | -1.58% | 1.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,902 | ₩42,568 | ₩41,734 | ₩42,551 | +1.55% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,734 | ₩42,190 | ₩41,627 | ₩42,130 | +0.95% | 6.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩40,528 | ₩41,466 | ₩40,528 | ₩41,466 | +2.31% | 6.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩40,822 | ₩40,822 | ₩39,575 | ₩40,073 | -1.84% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,648 | ₩40,865 | ₩40,648 | ₩40,824 | +0.43% | 2.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩40,272 | ₩40,400 | ₩39,784 | ₩40,400 | +0.32% | 6.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩39,562 | ₩40,413 | ₩39,481 | ₩40,107 | +1.38% | 3.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩39,374 | ₩39,807 | ₩39,226 | ₩39,537 | +0.42% | 1.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,247 | ₩39,629 | ₩38,247 | ₩39,588 | +3.51% | 4.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩38,536 | ₩38,703 | ₩37,620 | ₩38,066 | -1.22% | 5.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩39,092 | ₩39,508 | ₩38,985 | ₩38,985 | -0.27% | 1.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,730 | ₩38,841 | ₩38,408 | ₩38,744 | +0.03% | 1.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩38,918 | ₩39,092 | ₩38,690 | ₩38,780 | -0.35% | 3.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩38,541 | ₩38,691 | ₩37,952 | ₩38,691 | +0.39% | 1.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,039 | ₩38,623 | ₩38,033 | ₩38,120 | +0.21% | 7.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩37,657 | ₩37,657 | ₩37,520 | ₩37,520 | -0.36% | 600 |
|---|