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 | ₩45,188 | ₩45,549 | ₩44,986 | ₩45,431 | +0.54% | 1.6만 |
| 2026.09.28–2026.10.02 | ₩45,229 | ₩45,235 | ₩44,799 | ₩45,235 | +0.01% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩45,604 | ₩45,684 | ₩45,054 | ₩45,289 | -0.69% | 5.8천 |
| 2026.09.14–2026.09.18 | ₩45,684 | ₩45,953 | ₩45,389 | ₩45,502 | -0.40% | 3.1천 |
| 2026.09.08–2026.09.11 | ₩46,395 | ₩46,395 | ₩45,518 | ₩46,047 | -0.75% | 9.7천 |
| 2026.08.31–2026.09.04 | ₩46,073 | ₩46,449 | ₩45,879 | ₩46,415 | +0.74% | 8.7천 |
| 2026.08.24–2026.08.28 | ₩46,435 | ₩46,677 | ₩46,207 | ₩46,207 | -0.49% | 1.2천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,945 |
| ₩46,214 |
| ₩46,630 |
| -0.67% |
| 2.3천 |
| 2026.08.10–2026.08.14 | ₩46,301 | ₩46,779 | ₩46,260 | ₩46,779 | +1.03% | 3.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩44,799 | ₩46,309 | ₩44,655 | ₩46,309 | +3.37% | 1만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,947 | ₩45,211 | ₩44,075 | ₩44,985 | +0.08% | 1.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,464 | ₩45,296 | ₩44,272 | ₩44,794 | +0.74% | 6.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,094 | ₩45,230 | ₩44,468 | ₩44,468 | -1.39% | 6.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,389 | ₩45,457 | ₩44,625 | ₩44,995 | -0.87% | 4.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,017 | ₩45,269 | ₩44,947 | ₩45,088 | +0.16% | 4천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,872 | ₩45,988 | ₩44,923 | ₩44,923 | -2.07% | 1.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,368 | ₩46,368 | ₩45,589 | ₩45,733 | -1.37% | 2.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩45,109 | ₩46,114 | ₩44,317 | ₩46,108 | +2.21% | 2.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩46,433 | ₩46,637 | ₩44,962 | ₩44,962 | -3.17% | 5.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩46,556 | ₩46,730 | ₩46,435 | ₩46,683 | +0.27% | 2.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩45,282 | ₩45,805 | ₩44,667 | ₩45,651 | +0.81% | 5만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,234 | ₩46,234 | ₩45,253 | ₩45,253 | -2.12% | 1.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩45,094 | ₩46,245 | ₩44,572 | ₩45,875 | +1.73% | 1.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,840 | ₩45,324 | ₩44,157 | ₩45,109 | +0.60% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,514 | ₩45,514 | ₩44,739 | ₩44,818 | -1.53% | 3천 |
|---|
| 2026.04.13–2026.04.17 | ₩44,677 | ₩45,859 | ₩44,677 | ₩45,577 | +2.01% | 5.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,580 | ₩44,692 | ₩42,305 | ₩44,545 | +4.61% | 8천 |
|---|
| 2026.03.30–2026.04.02 | ₩41,085 | ₩42,831 | ₩40,455 | ₩42,500 | +3.44% | 5.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩41,018 | ₩42,547 | ₩40,946 | ₩40,946 | -0.18% | 1.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,248 | ₩42,614 | ₩40,753 | ₩40,753 | -3.54% | 7.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩41,863 | ₩42,882 | ₩41,382 | ₩41,461 | -0.96% | 3.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩44,994 | ₩45,229 | ₩42,057 | ₩42,425 | -5.71% | 1.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,108 | ₩45,577 | ₩44,786 | ₩45,477 | +0.82% | 4.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,706 | ₩45,021 | ₩44,181 | ₩45,021 | +0.70% | 5천 |
|---|
| 2026.02.09–2026.02.13 | ₩44,196 | ₩44,974 | ₩44,129 | ₩44,567 | +0.84% | 8천 |
|---|
| 2026.02.02–2026.02.06 | ₩42,372 | ₩43,774 | ₩42,292 | ₩43,774 | +3.31% | 5.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,869 | ₩43,197 | ₩42,118 | ₩42,190 | -1.58% | 1.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,896 | ₩42,563 | ₩41,729 | ₩42,545 | +1.55% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,729 | ₩42,185 | ₩41,622 | ₩42,124 | +0.95% | 6.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩40,523 | ₩41,461 | ₩40,523 | ₩41,461 | +2.31% | 6.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩40,817 | ₩40,817 | ₩39,570 | ₩40,067 | -1.84% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,643 | ₩40,860 | ₩40,643 | ₩40,818 | +0.43% | 2.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩40,267 | ₩40,395 | ₩39,779 | ₩40,395 | +0.32% | 6.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩39,557 | ₩40,408 | ₩39,476 | ₩40,102 | +1.38% | 3.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩39,369 | ₩39,802 | ₩39,221 | ₩39,532 | +0.42% | 1.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,242 | ₩39,624 | ₩38,242 | ₩39,583 | +3.51% | 4.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩38,531 | ₩38,698 | ₩37,615 | ₩38,061 | -1.22% | 5.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩39,087 | ₩39,503 | ₩38,980 | ₩38,980 | -0.27% | 1.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,725 | ₩38,836 | ₩38,403 | ₩38,739 | +0.03% | 1.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩38,913 | ₩39,087 | ₩38,685 | ₩38,775 | -0.35% | 3.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩38,536 | ₩38,686 | ₩37,947 | ₩38,686 | +0.39% | 1.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,035 | ₩38,618 | ₩38,028 | ₩38,115 | +0.21% | 7.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩37,652 | ₩37,652 | ₩37,516 | ₩37,516 | -0.36% | 600 |
|---|