시장 데이터를 불러오는 중
전체 종목
Alpha Architect 1-3 Month Box ETF 과거 주가
Alpha Architect 1-3 Month Box ETF · BOXX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Architect 1-3 Month Box ETF · BOXX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩158,888 | ₩159,103 | ₩158,875 | ₩159,009 | +0.08% | 2108.1만 |
| 2026.09.28–2026.10.02 | ₩158,727 | ₩158,902 | ₩158,687 | ₩158,862 | +0.08% | 2288.3만 |
| 2026.09.21–2026.09.25 | ₩158,580 | ₩158,727 | ₩158,553 | ₩158,721 | +0.09% | 2076.9만 |
| 2026.09.14–2026.09.18 | ₩158,473 | ₩158,593 | ₩158,459 | ₩158,580 | +0.07% | 1683.3만 |
| 2026.09.08–2026.09.11 | ₩158,459 | ₩158,513 | ₩158,419 | ₩158,513 | +0.03% | 1637.7만 |
| 2026.08.31–2026.09.04 | ₩158,339 | ₩158,446 | ₩158,312 | ₩158,432 | +0.06% | 2230.7만 |
| 2026.08.24–2026.08.28 | ₩158,191 | ₩158,339 | ₩158,164 | ₩158,339 | +0.09% | 2141.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,097 |
| ₩158,204 |
| ₩158,070 |
| ₩158,204 |
| +0.07% |
| 1407.5만 |
| 2026.08.10–2026.08.14 | ₩157,950 | ₩158,084 | ₩157,923 | ₩158,084 | +0.08% | 909.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩157,869 | ₩157,963 | ₩157,829 | ₩157,923 | +0.03% | 1677.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩157,708 | ₩157,869 | ₩157,681 | ₩157,856 | +0.09% | 1335.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩157,587 | ₩157,708 | ₩157,574 | ₩157,695 | +0.07% | 824.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩157,480 | ₩157,574 | ₩157,453 | ₩157,574 | +0.06% | 1009.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩157,212 | ₩157,453 | ₩157,172 | ₩157,453 | +0.15% | 1288.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩157,091 | ₩157,212 | ₩157,038 | ₩157,212 | +0.08% | 1022.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩157,011 | ₩157,118 | ₩156,997 | ₩157,091 | +0.05% | 1267.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩156,930 | ₩156,997 | ₩156,917 | ₩156,997 | +0.04% | 960.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩156,823 | ₩156,944 | ₩156,823 | ₩156,930 | +0.07% | 1175.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩156,756 | ₩156,877 | ₩156,756 | ₩156,850 | +0.06% | 1350.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩156,729 | ₩156,823 | ₩156,689 | ₩156,756 | +0.02% | 1066.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩156,595 | ₩156,743 | ₩156,568 | ₩156,743 | +0.09% | 1120.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩156,461 | ₩156,595 | ₩156,447 | ₩156,555 | +0.06% | 1052.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩156,380 | ₩156,468 | ₩156,340 | ₩156,447 | +0.04% | 1094.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩156,287 | ₩156,354 | ₩156,233 | ₩156,340 | +0.03% | 990.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩156,126 | ₩156,260 | ₩156,085 | ₩156,246 | +0.08% | 949.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩156,005 | ₩156,112 | ₩155,951 | ₩156,099 | +0.06% | 1307.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩155,924 | ₩156,005 | ₩155,911 | ₩155,991 | +0.04% | 1070.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩155,750 | ₩155,965 | ₩155,750 | ₩155,924 | +0.11% | 949.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩155,616 | ₩155,763 | ₩155,589 | ₩155,763 | +0.09% | 1353.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩155,603 | ₩155,643 | ₩155,562 | ₩155,616 | +0.01% | 1036.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩155,408 | ₩155,589 | ₩155,401 | ₩155,589 | +0.12% | 893.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩155,361 | ₩155,428 | ₩155,334 | ₩155,428 | +0.04% | 1015.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩155,240 | ₩155,361 | ₩155,240 | ₩155,348 | +0.07% | 939.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩155,187 | ₩155,240 | ₩155,160 | ₩155,240 | +0.03% | 652.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩155,039 | ₩155,173 | ₩154,986 | ₩155,160 | +0.08% | 790.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩154,865 | ₩155,012 | ₩154,851 | ₩155,012 | +0.10% | 1104.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩154,811 | ₩154,892 | ₩154,798 | ₩154,838 | +0.02% | 1221.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩154,677 | ₩154,825 | ₩154,664 | ₩154,784 | +0.07% | 966.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩154,597 | ₩154,677 | ₩154,570 | ₩154,664 | +0.04% | 880만 |
|---|
| 2026.01.05–2026.01.09 | ₩154,463 | ₩154,597 | ₩154,409 | ₩154,583 | +0.08% | 998만 |
|---|
| 2025.12.29–2026.01.02 | ₩154,315 | ₩154,436 | ₩154,288 | ₩154,409 | +0.06% | 1063.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩154,114 | ₩154,288 | ₩154,114 | ₩154,275 | +0.10% | 780.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩153,966 | ₩154,100 | ₩153,939 | ₩154,100 | +0.09% | 797.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩153,886 | ₩153,980 | ₩153,819 | ₩153,926 | +0.03% | 698.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩153,725 | ₩153,832 | ₩153,711 | ₩153,819 | +0.06% | 900.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩153,577 | ₩153,698 | ₩153,564 | ₩153,698 | +0.08% | 443.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩153,470 | ₩153,537 | ₩153,430 | ₩153,524 | +0.03% | 572.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩153,309 | ₩153,457 | ₩153,309 | ₩153,443 | +0.09% | 522.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩153,175 | ₩153,309 | ₩153,175 | ₩153,282 | +0.07% | 651만 |
|---|
| 2025.10.27–2025.10.31 | ₩153,081 | ₩153,162 | ₩153,068 | ₩153,121 | +0.03% | 605.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩153,027 | ₩153,081 | ₩152,987 | ₩153,081 | +0.04% | 566.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩152,853 | ₩153,001 | ₩152,853 | ₩152,974 | +0.08% | 424.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩152,853 | ₩152,880 | ₩152,846 | ₩152,880 | +0.02% | 116.9만 |
|---|