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 | ₩45,195 | ₩45,556 | ₩44,993 | ₩45,438 | +0.54% | 1.6만 |
| 2026.09.28–2026.10.02 | ₩45,235 | ₩45,242 | ₩44,806 | ₩45,242 | +0.01% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩45,611 | ₩45,691 | ₩45,061 | ₩45,296 | -0.69% | 5.8천 |
| 2026.09.14–2026.09.18 | ₩45,691 | ₩45,959 | ₩45,396 | ₩45,509 | -0.40% | 3.1천 |
| 2026.09.08–2026.09.11 | ₩46,402 | ₩46,402 | ₩45,525 | ₩46,053 | -0.75% | 9.7천 |
| 2026.08.31–2026.09.04 | ₩46,080 | ₩46,456 | ₩45,886 | ₩46,422 | +0.74% | 8.7천 |
| 2026.08.24–2026.08.28 | ₩46,442 | ₩46,684 | ₩46,214 | ₩46,214 | -0.49% | 1.2천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,952 |
| ₩46,221 |
| ₩46,637 |
| -0.67% |
| 2.3천 |
| 2026.08.10–2026.08.14 | ₩46,308 | ₩46,786 | ₩46,267 | ₩46,786 | +1.03% | 3.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩44,806 | ₩46,316 | ₩44,661 | ₩46,316 | +3.37% | 1만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,954 | ₩45,218 | ₩44,082 | ₩44,991 | +0.08% | 1.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,471 | ₩45,302 | ₩44,279 | ₩44,801 | +0.74% | 6.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,101 | ₩45,237 | ₩44,475 | ₩44,475 | -1.39% | 6.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,396 | ₩45,463 | ₩44,632 | ₩45,002 | -0.87% | 4.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,023 | ₩45,276 | ₩44,954 | ₩45,094 | +0.16% | 4천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,879 | ₩45,994 | ₩44,930 | ₩44,930 | -2.07% | 1.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,375 | ₩46,375 | ₩45,596 | ₩45,740 | -1.37% | 2.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩45,116 | ₩46,120 | ₩44,323 | ₩46,115 | +2.21% | 2.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩46,440 | ₩46,643 | ₩44,968 | ₩44,968 | -3.17% | 5.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩46,563 | ₩46,737 | ₩46,442 | ₩46,690 | +0.27% | 2.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩45,289 | ₩45,812 | ₩44,673 | ₩45,658 | +0.81% | 5만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,241 | ₩46,241 | ₩45,259 | ₩45,259 | -2.12% | 1.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩45,101 | ₩46,252 | ₩44,578 | ₩45,882 | +1.73% | 1.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,846 | ₩45,331 | ₩44,164 | ₩45,116 | +0.60% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,521 | ₩45,521 | ₩44,746 | ₩44,825 | -1.53% | 3천 |
|---|
| 2026.04.13–2026.04.17 | ₩44,684 | ₩45,866 | ₩44,684 | ₩45,584 | +2.01% | 5.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,587 | ₩44,699 | ₩42,312 | ₩44,551 | +4.61% | 8천 |
|---|
| 2026.03.30–2026.04.02 | ₩41,091 | ₩42,837 | ₩40,461 | ₩42,506 | +3.44% | 5.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩41,024 | ₩42,553 | ₩40,952 | ₩40,952 | -0.18% | 1.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,254 | ₩42,620 | ₩40,759 | ₩40,759 | -3.54% | 7.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩41,869 | ₩42,888 | ₩41,388 | ₩41,467 | -0.96% | 3.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩45,001 | ₩45,235 | ₩42,064 | ₩42,431 | -5.71% | 1.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,115 | ₩45,584 | ₩44,793 | ₩45,483 | +0.82% | 4.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,712 | ₩45,027 | ₩44,188 | ₩45,027 | +0.70% | 5천 |
|---|
| 2026.02.09–2026.02.13 | ₩44,203 | ₩44,980 | ₩44,136 | ₩44,574 | +0.84% | 8천 |
|---|
| 2026.02.02–2026.02.06 | ₩42,379 | ₩43,780 | ₩42,298 | ₩43,780 | +3.31% | 5.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,875 | ₩43,204 | ₩42,124 | ₩42,196 | -1.58% | 1.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,903 | ₩42,569 | ₩41,735 | ₩42,552 | +1.55% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,735 | ₩42,191 | ₩41,628 | ₩42,131 | +0.95% | 6.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩40,529 | ₩41,467 | ₩40,529 | ₩41,467 | +2.31% | 6.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩40,823 | ₩40,823 | ₩39,576 | ₩40,073 | -1.84% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,649 | ₩40,866 | ₩40,649 | ₩40,824 | +0.43% | 2.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩40,273 | ₩40,401 | ₩39,785 | ₩40,401 | +0.32% | 6.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩39,562 | ₩40,414 | ₩39,482 | ₩40,108 | +1.38% | 3.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩39,375 | ₩39,808 | ₩39,227 | ₩39,538 | +0.42% | 1.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,248 | ₩39,630 | ₩38,248 | ₩39,589 | +3.51% | 4.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩38,537 | ₩38,704 | ₩37,621 | ₩38,067 | -1.22% | 5.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩39,093 | ₩39,509 | ₩38,986 | ₩38,986 | -0.27% | 1.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,731 | ₩38,842 | ₩38,409 | ₩38,744 | +0.03% | 1.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩38,919 | ₩39,093 | ₩38,691 | ₩38,781 | -0.35% | 3.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩38,542 | ₩38,692 | ₩37,953 | ₩38,692 | +0.39% | 1.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,040 | ₩38,624 | ₩38,034 | ₩38,121 | +0.21% | 7.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩37,658 | ₩37,658 | ₩37,521 | ₩37,521 | -0.36% | 600 |
|---|