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 | ₩158,880 | ₩159,095 | ₩158,867 | ₩159,001 | +0.08% | 2108.1만 |
| 2026.09.28–2026.10.02 | ₩158,719 | ₩158,894 | ₩158,679 | ₩158,853 | +0.08% | 2288.3만 |
| 2026.09.21–2026.09.25 | ₩158,572 | ₩158,719 | ₩158,545 | ₩158,712 | +0.09% | 2076.9만 |
| 2026.09.14–2026.09.18 | ₩158,464 | ₩158,585 | ₩158,451 | ₩158,572 | +0.07% | 1683.3만 |
| 2026.09.08–2026.09.11 | ₩158,451 | ₩158,505 | ₩158,411 | ₩158,505 | +0.03% | 1637.7만 |
| 2026.08.31–2026.09.04 | ₩158,330 | ₩158,438 | ₩158,303 | ₩158,424 | +0.06% | 2230.7만 |
| 2026.08.24–2026.08.28 | ₩158,183 | ₩158,330 | ₩158,156 | ₩158,330 | +0.09% | 2141.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,089 |
| ₩158,196 |
| ₩158,062 |
| ₩158,196 |
| +0.07% |
| 1407.5만 |
| 2026.08.10–2026.08.14 | ₩157,941 | ₩158,075 | ₩157,915 | ₩158,075 | +0.08% | 909.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩157,861 | ₩157,955 | ₩157,821 | ₩157,915 | +0.03% | 1677.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩157,700 | ₩157,861 | ₩157,673 | ₩157,847 | +0.09% | 1335.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩157,579 | ₩157,700 | ₩157,566 | ₩157,687 | +0.07% | 824.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩157,472 | ₩157,566 | ₩157,445 | ₩157,566 | +0.06% | 1009.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩157,204 | ₩157,445 | ₩157,164 | ₩157,445 | +0.15% | 1288.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩157,083 | ₩157,204 | ₩157,029 | ₩157,204 | +0.08% | 1022.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩157,003 | ₩157,110 | ₩156,989 | ₩157,083 | +0.05% | 1267.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩156,922 | ₩156,989 | ₩156,909 | ₩156,989 | +0.04% | 960.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩156,815 | ₩156,936 | ₩156,815 | ₩156,922 | +0.07% | 1175.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩156,748 | ₩156,868 | ₩156,748 | ₩156,842 | +0.06% | 1350.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩156,721 | ₩156,815 | ₩156,681 | ₩156,748 | +0.02% | 1066.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩156,587 | ₩156,734 | ₩156,560 | ₩156,734 | +0.09% | 1120.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩156,453 | ₩156,587 | ₩156,439 | ₩156,547 | +0.06% | 1052.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩156,372 | ₩156,459 | ₩156,332 | ₩156,439 | +0.04% | 1094.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩156,278 | ₩156,345 | ₩156,225 | ₩156,332 | +0.03% | 990.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩156,117 | ₩156,252 | ₩156,077 | ₩156,238 | +0.08% | 949.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩155,997 | ₩156,104 | ₩155,943 | ₩156,091 | +0.06% | 1307.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩155,916 | ₩155,997 | ₩155,903 | ₩155,983 | +0.04% | 1070.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩155,742 | ₩155,957 | ₩155,742 | ₩155,916 | +0.11% | 949.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩155,608 | ₩155,755 | ₩155,581 | ₩155,755 | +0.09% | 1353.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩155,594 | ₩155,635 | ₩155,554 | ₩155,608 | +0.01% | 1036.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩155,400 | ₩155,581 | ₩155,393 | ₩155,581 | +0.12% | 893.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩155,353 | ₩155,420 | ₩155,326 | ₩155,420 | +0.04% | 1015.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩155,232 | ₩155,353 | ₩155,232 | ₩155,340 | +0.07% | 939.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩155,179 | ₩155,232 | ₩155,152 | ₩155,232 | +0.03% | 652.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩155,031 | ₩155,165 | ₩154,978 | ₩155,152 | +0.08% | 790.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩154,857 | ₩155,004 | ₩154,843 | ₩155,004 | +0.10% | 1104.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩154,803 | ₩154,884 | ₩154,790 | ₩154,830 | +0.02% | 1221.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩154,669 | ₩154,817 | ₩154,656 | ₩154,776 | +0.07% | 966.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩154,589 | ₩154,669 | ₩154,562 | ₩154,656 | +0.04% | 880만 |
|---|
| 2026.01.05–2026.01.09 | ₩154,454 | ₩154,589 | ₩154,401 | ₩154,575 | +0.08% | 998만 |
|---|
| 2025.12.29–2026.01.02 | ₩154,307 | ₩154,428 | ₩154,280 | ₩154,401 | +0.06% | 1063.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩154,106 | ₩154,280 | ₩154,106 | ₩154,267 | +0.10% | 780.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩153,958 | ₩154,092 | ₩153,931 | ₩154,092 | +0.09% | 797.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩153,878 | ₩153,972 | ₩153,811 | ₩153,918 | +0.03% | 698.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩153,717 | ₩153,824 | ₩153,703 | ₩153,811 | +0.06% | 900.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩153,569 | ₩153,690 | ₩153,556 | ₩153,690 | +0.08% | 443.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩153,462 | ₩153,529 | ₩153,422 | ₩153,516 | +0.03% | 572.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩153,301 | ₩153,449 | ₩153,301 | ₩153,435 | +0.09% | 522.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩153,167 | ₩153,301 | ₩153,167 | ₩153,274 | +0.07% | 651만 |
|---|
| 2025.10.27–2025.10.31 | ₩153,073 | ₩153,154 | ₩153,060 | ₩153,113 | +0.03% | 605.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩153,020 | ₩153,073 | ₩152,979 | ₩153,073 | +0.04% | 566.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩152,845 | ₩152,993 | ₩152,845 | ₩152,966 | +0.08% | 424.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩152,845 | ₩152,872 | ₩152,838 | ₩152,872 | +0.02% | 116.9만 |
|---|