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 | ₩45,159 | ₩45,519 | ₩44,956 | ₩45,401 | +0.54% | 1.6만 |
| 2026.09.28–2026.10.02 | ₩45,199 | ₩45,206 | ₩44,770 | ₩45,206 | +0.01% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩45,574 | ₩45,654 | ₩45,025 | ₩45,259 | -0.69% | 5.8천 |
| 2026.09.14–2026.09.18 | ₩45,654 | ₩45,922 | ₩45,360 | ₩45,472 | -0.40% | 3.1천 |
| 2026.09.08–2026.09.11 | ₩46,365 | ₩46,365 | ₩45,488 | ₩46,016 | -0.75% | 9.7천 |
| 2026.08.31–2026.09.04 | ₩46,043 | ₩46,418 | ₩45,849 | ₩46,385 | +0.74% | 8.7천 |
| 2026.08.24–2026.08.28 | ₩46,405 | ₩46,646 | ₩46,177 | ₩46,177 | -0.49% | 1.2천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,914 |
| ₩46,184 |
| ₩46,599 |
| -0.67% |
| 2.3천 |
| 2026.08.10–2026.08.14 | ₩46,271 | ₩46,748 | ₩46,229 | ₩46,748 | +1.03% | 3.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩44,770 | ₩46,279 | ₩44,625 | ₩46,279 | +3.37% | 1만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,917 | ₩45,181 | ₩44,046 | ₩44,955 | +0.08% | 1.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,435 | ₩45,266 | ₩44,243 | ₩44,765 | +0.74% | 6.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,065 | ₩45,200 | ₩44,439 | ₩44,439 | -1.39% | 6.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,360 | ₩45,427 | ₩44,596 | ₩44,966 | -0.87% | 4.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩44,987 | ₩45,239 | ₩44,917 | ₩45,058 | +0.16% | 4천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,842 | ₩45,957 | ₩44,893 | ₩44,893 | -2.07% | 1.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,338 | ₩46,338 | ₩45,559 | ₩45,703 | -1.37% | 2.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩45,080 | ₩46,083 | ₩44,288 | ₩46,078 | +2.21% | 2.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩46,402 | ₩46,606 | ₩44,932 | ₩44,932 | -3.17% | 5.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩46,525 | ₩46,700 | ₩46,405 | ₩46,653 | +0.27% | 2.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩45,252 | ₩45,775 | ₩44,637 | ₩45,621 | +0.81% | 5만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,204 | ₩46,204 | ₩45,223 | ₩45,223 | -2.12% | 1.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩45,065 | ₩46,215 | ₩44,542 | ₩45,845 | +1.73% | 1.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,810 | ₩45,294 | ₩44,128 | ₩45,080 | +0.60% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,484 | ₩45,484 | ₩44,710 | ₩44,789 | -1.53% | 3천 |
|---|
| 2026.04.13–2026.04.17 | ₩44,648 | ₩45,829 | ₩44,648 | ₩45,547 | +2.01% | 5.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,552 | ₩44,663 | ₩42,278 | ₩44,515 | +4.61% | 8천 |
|---|
| 2026.03.30–2026.04.02 | ₩41,058 | ₩42,803 | ₩40,428 | ₩42,472 | +3.44% | 5.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩40,991 | ₩42,519 | ₩40,919 | ₩40,919 | -0.18% | 1.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,220 | ₩42,586 | ₩40,726 | ₩40,726 | -3.54% | 7.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩41,835 | ₩42,854 | ₩41,354 | ₩41,433 | -0.96% | 3.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩44,964 | ₩45,199 | ₩42,030 | ₩42,397 | -5.71% | 1.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,078 | ₩45,547 | ₩44,757 | ₩45,447 | +0.82% | 4.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,676 | ₩44,991 | ₩44,152 | ₩44,991 | +0.70% | 5천 |
|---|
| 2026.02.09–2026.02.13 | ₩44,167 | ₩44,944 | ₩44,100 | ₩44,538 | +0.84% | 8천 |
|---|
| 2026.02.02–2026.02.06 | ₩42,345 | ₩43,745 | ₩42,264 | ₩43,745 | +3.31% | 5.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,840 | ₩43,169 | ₩42,090 | ₩42,162 | -1.58% | 1.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,869 | ₩42,535 | ₩41,701 | ₩42,517 | +1.55% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,701 | ₩42,157 | ₩41,594 | ₩42,097 | +0.95% | 6.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩40,497 | ₩41,433 | ₩40,497 | ₩41,433 | +2.31% | 6.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩40,790 | ₩40,790 | ₩39,544 | ₩40,041 | -1.84% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,616 | ₩40,833 | ₩40,616 | ₩40,792 | +0.43% | 2.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩40,241 | ₩40,368 | ₩39,753 | ₩40,368 | +0.32% | 6.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩39,531 | ₩40,382 | ₩39,450 | ₩40,076 | +1.38% | 3.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩39,343 | ₩39,776 | ₩39,196 | ₩39,506 | +0.42% | 1.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,217 | ₩39,598 | ₩38,217 | ₩39,557 | +3.51% | 4.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩38,505 | ₩38,673 | ₩37,590 | ₩38,036 | -1.22% | 5.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩39,062 | ₩39,477 | ₩38,954 | ₩38,954 | -0.27% | 1.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,700 | ₩38,811 | ₩38,378 | ₩38,713 | +0.03% | 1.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩38,887 | ₩39,062 | ₩38,660 | ₩38,749 | -0.35% | 3.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩38,511 | ₩38,661 | ₩37,923 | ₩38,661 | +0.39% | 1.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,010 | ₩38,593 | ₩38,003 | ₩38,090 | +0.21% | 7.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩37,628 | ₩37,628 | ₩37,491 | ₩37,491 | -0.36% | 600 |
|---|