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 | ₩158,752 | ₩158,967 | ₩158,739 | ₩158,873 | +0.08% | 2108.1만 |
| 2026.09.28–2026.10.02 | ₩158,591 | ₩158,766 | ₩158,551 | ₩158,725 | +0.08% | 2288.3만 |
| 2026.09.21–2026.09.25 | ₩158,444 | ₩158,591 | ₩158,417 | ₩158,585 | +0.09% | 2076.9만 |
| 2026.09.14–2026.09.18 | ₩158,337 | ₩158,457 | ₩158,323 | ₩158,444 | +0.07% | 1683.3만 |
| 2026.09.08–2026.09.11 | ₩158,323 | ₩158,377 | ₩158,283 | ₩158,377 | +0.03% | 1637.7만 |
| 2026.08.31–2026.09.04 | ₩158,203 | ₩158,310 | ₩158,176 | ₩158,297 | +0.06% | 2230.7만 |
| 2026.08.24–2026.08.28 | ₩158,055 | ₩158,203 | ₩158,029 | ₩158,203 | +0.09% | 2141.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩157,962 |
| ₩158,069 |
| ₩157,935 |
| ₩158,069 |
| +0.07% |
| 1407.5만 |
| 2026.08.10–2026.08.14 | ₩157,814 | ₩157,948 | ₩157,787 | ₩157,948 | +0.08% | 909.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩157,734 | ₩157,828 | ₩157,694 | ₩157,787 | +0.03% | 1677.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩157,573 | ₩157,734 | ₩157,546 | ₩157,720 | +0.09% | 1335.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩157,452 | ₩157,573 | ₩157,439 | ₩157,560 | +0.07% | 824.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩157,345 | ₩157,439 | ₩157,318 | ₩157,439 | +0.06% | 1009.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩157,077 | ₩157,318 | ₩157,037 | ₩157,318 | +0.15% | 1288.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩156,957 | ₩157,077 | ₩156,903 | ₩157,077 | +0.08% | 1022.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩156,876 | ₩156,983 | ₩156,863 | ₩156,957 | +0.05% | 1267.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩156,796 | ₩156,863 | ₩156,782 | ₩156,863 | +0.04% | 960.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩156,689 | ₩156,809 | ₩156,689 | ₩156,796 | +0.07% | 1175.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩156,622 | ₩156,742 | ₩156,622 | ₩156,715 | +0.06% | 1350.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩156,595 | ₩156,689 | ₩156,555 | ₩156,622 | +0.02% | 1066.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩156,461 | ₩156,608 | ₩156,434 | ₩156,608 | +0.09% | 1120.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩156,327 | ₩156,461 | ₩156,313 | ₩156,421 | +0.06% | 1052.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩156,246 | ₩156,333 | ₩156,206 | ₩156,313 | +0.04% | 1094.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩156,153 | ₩156,220 | ₩156,099 | ₩156,206 | +0.03% | 990.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩155,992 | ₩156,126 | ₩155,952 | ₩156,112 | +0.08% | 949.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩155,871 | ₩155,978 | ₩155,818 | ₩155,965 | +0.06% | 1307.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩155,791 | ₩155,871 | ₩155,777 | ₩155,858 | +0.04% | 1070.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩155,617 | ₩155,831 | ₩155,617 | ₩155,791 | +0.11% | 949.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩155,483 | ₩155,630 | ₩155,456 | ₩155,630 | +0.09% | 1353.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩155,469 | ₩155,509 | ₩155,429 | ₩155,483 | +0.01% | 1036.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩155,275 | ₩155,456 | ₩155,268 | ₩155,456 | +0.12% | 893.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩155,228 | ₩155,295 | ₩155,201 | ₩155,295 | +0.04% | 1015.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩155,107 | ₩155,228 | ₩155,107 | ₩155,215 | +0.07% | 939.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩155,054 | ₩155,107 | ₩155,027 | ₩155,107 | +0.03% | 652.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩154,906 | ₩155,040 | ₩154,853 | ₩155,027 | +0.08% | 790.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩154,732 | ₩154,880 | ₩154,719 | ₩154,880 | +0.10% | 1104.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩154,679 | ₩154,759 | ₩154,665 | ₩154,705 | +0.02% | 1221.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩154,545 | ₩154,692 | ₩154,531 | ₩154,652 | +0.07% | 966.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩154,464 | ₩154,545 | ₩154,437 | ₩154,531 | +0.04% | 880만 |
|---|
| 2026.01.05–2026.01.09 | ₩154,330 | ₩154,464 | ₩154,276 | ₩154,451 | +0.08% | 998만 |
|---|
| 2025.12.29–2026.01.02 | ₩154,183 | ₩154,303 | ₩154,156 | ₩154,276 | +0.06% | 1063.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩153,982 | ₩154,156 | ₩153,982 | ₩154,142 | +0.10% | 780.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩153,834 | ₩153,968 | ₩153,807 | ₩153,968 | +0.09% | 797.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩153,754 | ₩153,848 | ₩153,687 | ₩153,794 | +0.03% | 698.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩153,593 | ₩153,700 | ₩153,580 | ₩153,687 | +0.06% | 900.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩153,446 | ₩153,566 | ₩153,432 | ₩153,566 | +0.08% | 443.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩153,338 | ₩153,405 | ₩153,298 | ₩153,392 | +0.03% | 572.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩153,178 | ₩153,325 | ₩153,178 | ₩153,312 | +0.09% | 522.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩153,044 | ₩153,178 | ₩153,044 | ₩153,151 | +0.07% | 651만 |
|---|
| 2025.10.27–2025.10.31 | ₩152,950 | ₩153,030 | ₩152,936 | ₩152,990 | +0.03% | 605.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩152,896 | ₩152,950 | ₩152,856 | ₩152,950 | +0.04% | 566.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩152,722 | ₩152,869 | ₩152,722 | ₩152,843 | +0.08% | 424.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩152,722 | ₩152,749 | ₩152,715 | ₩152,749 | +0.02% | 116.9만 |
|---|