Alpha Architect Global Factor Equity ETF (AAVM) 일별 시세 - 3페이지 - 주달

본문 바로가기

로그인 회원가입

일별 시세최근 126 거래일 · 달러

날짜	종가	전일비	등락률	시가	고가	저가	거래량
2026-08-17	34.94	+0.0500	+0.14%	35.01	35.01	34.94	668
2026-08-14	34.89	+0.1503	+0.43%	34.89	34.89	34.89	37
2026-08-13	34.74	+0.0203	+0.06%	34.72	34.74	34.72	317
2026-08-12	34.72	+0.2164	+0.63%	34.72	34.72	34.72	63
2026-08-11	34.50	-0.0031	-0.01%	34.65	34.65	34.50	2,143
2026-08-10	34.50	-0.0347	-0.10%	34.53	34.57	34.50	1,280
2026-08-07	34.54	+0.3898	+1.14%	34.54	34.54	34.54	64
2026-08-06	34.15	-0.1259	-0.37%	34.33	34.33	34.15	1,364
2026-08-05	34.27	+0.0446	+0.13%	34.39	34.39	34.27	871
2026-08-04	34.23	+0.5961	+1.77%	33.95	34.23	33.85	5,467
2026-08-03	33.63	+0.0834	+0.25%	33.41	33.63	33.30	2,490
2026-07-31	33.55	-0.1689	-0.50%	33.32	33.64	33.32	7,876
2026-07-30	33.72	+0.7036	+2.13%	33.28	33.72	33.28	1,559
2026-07-29	33.01	-0.2341	-0.70%	32.87	33.12	32.87	683
2026-07-28	33.25	-0.2303	-0.69%	33.34	33.34	33.25	2,298
2026-07-27	33.48	+0.0720	+0.22%	33.52	33.53	33.45	1,179
2026-07-24	33.41	+0.1064	+0.32%	33.52	33.52	33.41	275
2026-07-23	33.30	-0.3736	-1.11%	33.47	33.47	33.30	466
2026-07-22	33.67	+0.1286	+0.38%	33.41	33.78	33.41	2,703
2026-07-21	33.54	+0.5279	+1.60%	33.54	33.54	33.54	271