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 | ₩158,887 | ₩159,102 | ₩158,874 | ₩159,008 | +0.08% | 2108.1만 |
| 2026.09.28–2026.10.02 | ₩158,726 | ₩158,901 | ₩158,686 | ₩158,860 | +0.08% | 2288.3만 |
| 2026.09.21–2026.09.25 | ₩158,579 | ₩158,726 | ₩158,552 | ₩158,720 | +0.09% | 2076.9만 |
| 2026.09.14–2026.09.18 | ₩158,471 | ₩158,592 | ₩158,458 | ₩158,579 | +0.07% | 1683.3만 |
| 2026.09.08–2026.09.11 | ₩158,458 | ₩158,512 | ₩158,418 | ₩158,512 | +0.03% | 1637.7만 |
| 2026.08.31–2026.09.04 | ₩158,337 | ₩158,445 | ₩158,311 | ₩158,431 | +0.06% | 2230.7만 |
| 2026.08.24–2026.08.28 | ₩158,190 | ₩158,337 | ₩158,163 | ₩158,337 | +0.09% | 2141.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,096 |
| ₩158,203 |
| ₩158,069 |
| ₩158,203 |
| +0.07% |
| 1407.5만 |
| 2026.08.10–2026.08.14 | ₩157,948 | ₩158,083 | ₩157,922 | ₩158,083 | +0.08% | 909.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩157,868 | ₩157,962 | ₩157,828 | ₩157,922 | +0.03% | 1677.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩157,707 | ₩157,868 | ₩157,680 | ₩157,855 | +0.09% | 1335.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩157,586 | ₩157,707 | ₩157,573 | ₩157,694 | +0.07% | 824.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩157,479 | ₩157,573 | ₩157,452 | ₩157,573 | +0.06% | 1009.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩157,211 | ₩157,452 | ₩157,171 | ₩157,452 | +0.15% | 1288.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩157,090 | ₩157,211 | ₩157,036 | ₩157,211 | +0.08% | 1022.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩157,010 | ₩157,117 | ₩156,996 | ₩157,090 | +0.05% | 1267.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩156,929 | ₩156,996 | ₩156,916 | ₩156,996 | +0.04% | 960.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩156,822 | ₩156,943 | ₩156,822 | ₩156,929 | +0.07% | 1175.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩156,755 | ₩156,875 | ₩156,755 | ₩156,849 | +0.06% | 1350.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩156,728 | ₩156,822 | ₩156,688 | ₩156,755 | +0.02% | 1066.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩156,594 | ₩156,741 | ₩156,567 | ₩156,741 | +0.09% | 1120.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩156,460 | ₩156,594 | ₩156,446 | ₩156,554 | +0.06% | 1052.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩156,379 | ₩156,466 | ₩156,339 | ₩156,446 | +0.04% | 1094.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩156,285 | ₩156,352 | ₩156,232 | ₩156,339 | +0.03% | 990.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩156,124 | ₩156,259 | ₩156,084 | ₩156,245 | +0.08% | 949.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩156,004 | ₩156,111 | ₩155,950 | ₩156,098 | +0.06% | 1307.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩155,923 | ₩156,004 | ₩155,910 | ₩155,990 | +0.04% | 1070.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩155,749 | ₩155,963 | ₩155,749 | ₩155,923 | +0.11% | 949.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩155,615 | ₩155,762 | ₩155,588 | ₩155,762 | +0.09% | 1353.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩155,601 | ₩155,642 | ₩155,561 | ₩155,615 | +0.01% | 1036.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩155,407 | ₩155,588 | ₩155,400 | ₩155,588 | +0.12% | 893.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩155,360 | ₩155,427 | ₩155,333 | ₩155,427 | +0.04% | 1015.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩155,239 | ₩155,360 | ₩155,239 | ₩155,347 | +0.07% | 939.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩155,186 | ₩155,239 | ₩155,159 | ₩155,239 | +0.03% | 652.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩155,038 | ₩155,172 | ₩154,984 | ₩155,159 | +0.08% | 790.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩154,864 | ₩155,011 | ₩154,850 | ₩155,011 | +0.10% | 1104.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩154,810 | ₩154,891 | ₩154,797 | ₩154,837 | +0.02% | 1221.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩154,676 | ₩154,824 | ₩154,663 | ₩154,783 | +0.07% | 966.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩154,596 | ₩154,676 | ₩154,569 | ₩154,663 | +0.04% | 880만 |
|---|
| 2026.01.05–2026.01.09 | ₩154,461 | ₩154,596 | ₩154,408 | ₩154,582 | +0.08% | 998만 |
|---|
| 2025.12.29–2026.01.02 | ₩154,314 | ₩154,435 | ₩154,287 | ₩154,408 | +0.06% | 1063.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩154,113 | ₩154,287 | ₩154,113 | ₩154,274 | +0.10% | 780.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩153,965 | ₩154,099 | ₩153,938 | ₩154,099 | +0.09% | 797.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩153,885 | ₩153,979 | ₩153,818 | ₩153,925 | +0.03% | 698.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩153,724 | ₩153,831 | ₩153,710 | ₩153,818 | +0.06% | 900.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩153,576 | ₩153,697 | ₩153,563 | ₩153,697 | +0.08% | 443.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩153,469 | ₩153,536 | ₩153,429 | ₩153,523 | +0.03% | 572.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩153,308 | ₩153,456 | ₩153,308 | ₩153,442 | +0.09% | 522.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩153,174 | ₩153,308 | ₩153,174 | ₩153,281 | +0.07% | 651만 |
|---|
| 2025.10.27–2025.10.31 | ₩153,080 | ₩153,160 | ₩153,067 | ₩153,120 | +0.03% | 605.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩153,026 | ₩153,080 | ₩152,986 | ₩153,080 | +0.04% | 566.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩152,852 | ₩153,000 | ₩152,852 | ₩152,973 | +0.08% | 424.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩152,852 | ₩152,879 | ₩152,845 | ₩152,879 | +0.02% | 116.9만 |
|---|