Alpha Architect Global Factor Equity ETF (AAVM) 일별 시세 - 주달

본문 바로가기

로그인 회원가입

일별 시세최근 126 거래일 · 달러

날짜	종가	전일비	등락률	시가	고가	저가	거래량
2026-10-13	34.07	+0.1976	+0.58%	33.93	34.07	33.93	768
2026-10-12	33.87	-0.0115	-0.03%	33.90	33.90	33.87	363
2026-10-09	33.88	+0.1228	+0.36%	33.79	33.88	33.79	2,722
2026-10-08	33.76	+0.1773	+0.53%	33.60	33.76	33.60	193
2026-10-07	33.58	-0.3258	-0.96%	33.55	33.64	33.55	2,079
2026-10-06	33.91	+0.0360	+0.11%	33.97	33.97	33.91	10,296
2026-10-05	33.87	+0.1355	+0.40%	33.70	33.89	33.70	907
2026-10-02	33.73	+0.3121	+0.93%	33.69	33.73	33.69	587
2026-10-01	33.42	+0.0005	+0.00%	33.42	33.42	33.42	217
2026-09-30	33.42	-0.0688	-0.21%	33.42	33.42	33.42	29
2026-09-29	33.49	-0.0956	-0.28%	33.48	33.52	33.41	9,906
2026-09-28	33.59	-0.1882	-0.56%	33.73	33.73	33.59	295
2026-09-25	33.77	+0.1616	+0.48%	33.80	33.82	33.77	2,127
2026-09-24	33.61	-0.0790	-0.23%	33.60	33.61	33.60	662
2026-09-23	33.69	-0.3498	-1.03%	33.69	33.69	33.69	478
2026-09-22	34.04	+0.1219	+0.36%	34.02	34.07	34.02	2,072
2026-09-21	33.92	-0.0137	-0.04%	34.01	34.01	33.92	429
2026-09-18	33.93	-0.2936	-0.86%	33.96	33.96	33.89	566
2026-09-17	34.23	+0.3775	+1.12%	34.27	34.27	34.23	376
2026-09-16	33.85	-0.0882	-0.26%	34.11	34.18	33.85	1,148