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 | ₩158,865 | ₩159,079 | ₩158,851 | ₩158,985 | +0.08% | 2108.1만 |
| 2026.09.28–2026.10.02 | ₩158,704 | ₩158,878 | ₩158,664 | ₩158,838 | +0.08% | 2288.3만 |
| 2026.09.21–2026.09.25 | ₩158,556 | ₩158,704 | ₩158,529 | ₩158,697 | +0.09% | 2076.9만 |
| 2026.09.14–2026.09.18 | ₩158,449 | ₩158,570 | ₩158,436 | ₩158,556 | +0.07% | 1683.3만 |
| 2026.09.08–2026.09.11 | ₩158,436 | ₩158,489 | ₩158,395 | ₩158,489 | +0.03% | 1637.7만 |
| 2026.08.31–2026.09.04 | ₩158,315 | ₩158,422 | ₩158,288 | ₩158,409 | +0.06% | 2230.7만 |
| 2026.08.24–2026.08.28 | ₩158,167 | ₩158,315 | ₩158,141 | ₩158,315 | +0.09% | 2141.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,074 |
| ₩158,181 |
| ₩158,047 |
| ₩158,181 |
| +0.07% |
| 1407.5만 |
| 2026.08.10–2026.08.14 | ₩157,926 | ₩158,060 | ₩157,899 | ₩158,060 | +0.08% | 909.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩157,846 | ₩157,939 | ₩157,805 | ₩157,899 | +0.03% | 1677.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩157,685 | ₩157,846 | ₩157,658 | ₩157,832 | +0.09% | 1335.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩157,564 | ₩157,685 | ₩157,551 | ₩157,671 | +0.07% | 824.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩157,457 | ₩157,551 | ₩157,430 | ₩157,551 | +0.06% | 1009.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩157,189 | ₩157,430 | ₩157,148 | ₩157,430 | +0.15% | 1288.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩157,068 | ₩157,189 | ₩157,014 | ₩157,189 | +0.08% | 1022.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩156,987 | ₩157,095 | ₩156,974 | ₩157,068 | +0.05% | 1267.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩156,907 | ₩156,974 | ₩156,893 | ₩156,974 | +0.04% | 960.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩156,800 | ₩156,920 | ₩156,800 | ₩156,907 | +0.07% | 1175.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩156,733 | ₩156,853 | ₩156,733 | ₩156,826 | +0.06% | 1350.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩156,706 | ₩156,800 | ₩156,666 | ₩156,733 | +0.02% | 1066.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩156,572 | ₩156,719 | ₩156,545 | ₩156,719 | +0.09% | 1120.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩156,438 | ₩156,572 | ₩156,424 | ₩156,531 | +0.06% | 1052.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩156,357 | ₩156,444 | ₩156,317 | ₩156,424 | +0.04% | 1094.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩156,263 | ₩156,330 | ₩156,210 | ₩156,317 | +0.03% | 990.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩156,102 | ₩156,236 | ₩156,062 | ₩156,223 | +0.08% | 949.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩155,982 | ₩156,089 | ₩155,928 | ₩156,075 | +0.06% | 1307.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩155,901 | ₩155,982 | ₩155,888 | ₩155,968 | +0.04% | 1070.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩155,727 | ₩155,941 | ₩155,727 | ₩155,901 | +0.11% | 949.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩155,593 | ₩155,740 | ₩155,566 | ₩155,740 | +0.09% | 1353.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩155,579 | ₩155,620 | ₩155,539 | ₩155,593 | +0.01% | 1036.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩155,385 | ₩155,566 | ₩155,378 | ₩155,566 | +0.12% | 893.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩155,338 | ₩155,405 | ₩155,311 | ₩155,405 | +0.04% | 1015.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩155,217 | ₩155,338 | ₩155,217 | ₩155,325 | +0.07% | 939.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩155,164 | ₩155,217 | ₩155,137 | ₩155,217 | +0.03% | 652.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩155,016 | ₩155,150 | ₩154,962 | ₩155,137 | +0.08% | 790.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩154,842 | ₩154,989 | ₩154,828 | ₩154,989 | +0.10% | 1104.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩154,788 | ₩154,869 | ₩154,775 | ₩154,815 | +0.02% | 1221.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩154,654 | ₩154,802 | ₩154,641 | ₩154,761 | +0.07% | 966.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩154,574 | ₩154,654 | ₩154,547 | ₩154,641 | +0.04% | 880만 |
|---|
| 2026.01.05–2026.01.09 | ₩154,440 | ₩154,574 | ₩154,386 | ₩154,560 | +0.08% | 998만 |
|---|
| 2025.12.29–2026.01.02 | ₩154,292 | ₩154,413 | ₩154,265 | ₩154,386 | +0.06% | 1063.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩154,091 | ₩154,265 | ₩154,091 | ₩154,252 | +0.10% | 780.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩153,943 | ₩154,077 | ₩153,917 | ₩154,077 | +0.09% | 797.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩153,863 | ₩153,957 | ₩153,796 | ₩153,903 | +0.03% | 698.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩153,702 | ₩153,809 | ₩153,689 | ₩153,796 | +0.06% | 900.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩153,554 | ₩153,675 | ₩153,541 | ₩153,675 | +0.08% | 443.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩153,447 | ₩153,514 | ₩153,407 | ₩153,501 | +0.03% | 572.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩153,286 | ₩153,434 | ₩153,286 | ₩153,420 | +0.09% | 522.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩153,152 | ₩153,286 | ₩153,152 | ₩153,259 | +0.07% | 651만 |
|---|
| 2025.10.27–2025.10.31 | ₩153,058 | ₩153,139 | ₩153,045 | ₩153,099 | +0.03% | 605.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩153,005 | ₩153,058 | ₩152,964 | ₩153,058 | +0.04% | 566.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩152,830 | ₩152,978 | ₩152,830 | ₩152,951 | +0.08% | 424.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩152,830 | ₩152,857 | ₩152,824 | ₩152,857 | +0.02% | 116.9만 |
|---|