조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 24.58 | +0.0300 | +0.12% | 24.57 | 24.60 | 24.56 | 6,915 |
| 2026-10-12 | 24.55 | +0.0500 | +0.20% | 24.54 | 24.57 | 24.53 | 5,416 |
| 2026-10-09 | 24.50 | 0.00 | 0.00% | 24.55 | 24.56 | 24.48 | 2,698 |
| 2026-10-08 | 24.50 | +0.0432 | +0.18% | 24.52 | 24.54 | 24.48 | 19,701 |
| 2026-10-07 | 24.46 | -0.0282 | -0.12% | 24.52 | 24.52 | 24.43 | 14,980 |
| 2026-10-06 | 24.49 | +0.0750 | +0.31% | 24.37 | 24.50 | 24.37 | 17,658 |
| 2026-10-05 | 24.41 | +0.0051 | +0.02% | 24.33 | 24.45 | 24.33 | 10,386 |
| 2026-10-02 | 24.40 | -0.0305 | -0.12% | 24.35 | 24.42 | 24.34 | 15,809 |
| 2026-10-01 | 24.44 | +0.0154 | +0.06% | 24.34 | 24.49 | 24.34 | 52,139 |
| 2026-09-30 | 24.42 | -0.0227 | -0.09% | 24.50 | 24.50 | 24.42 | 19,755 |
| 2026-09-29 | 24.44 | -0.0288 | -0.12% | 24.46 | 24.47 | 24.40 | 29,681 |
| 2026-09-28 | 24.47 | -0.1335 | -0.54% | 24.55 | 24.55 | 24.47 | 5,544 |
| 2026-09-25 | 24.61 | -0.0695 | -0.28% | 24.61 | 24.62 | 24.57 | 10,848 |
| 2026-09-24 | 24.67 | +0.0195 | +0.08% | 24.70 | 24.72 | 24.66 | 7,918 |
| 2026-09-23 | 24.66 | -0.0600 | -0.24% | 24.68 | 24.70 | 24.66 | 4,774 |
| 2026-09-22 | 24.72 | +0.0103 | +0.04% | 24.62 | 24.76 | 24.62 | 18,849 |
| 2026-09-21 | 24.70 | +0.0073 | +0.03% | 24.69 | 24.74 | 24.69 | 7,730 |
| 2026-09-18 | 24.70 | -0.0626 | -0.25% | 24.66 | 24.73 | 24.66 | 8,572 |
| 2026-09-17 | 24.76 | 0.00 | 0.00% | 24.80 | 24.83 | 24.75 | 9,310 |
| 2026-09-16 | 24.76 | -0.0813 | -0.33% | 24.88 | 24.89 | 24.76 | 16,322 |
Alpha Architect High Inflation and Deflation ETF 게시판 0
글쓰기