시장 데이터를 불러오는 중
전체 종목
Alpha Architect Tail Risk ETF 과거 주가
Alpha Architect Tail Risk ETF · CAOS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Architect Tail Risk ETF · CAOS · 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 | ₩121,691 | ₩122,389 | ₩121,477 | ₩122,228 | +0.44% | 19.6만 |
| 2026.09.28–2026.10.02 | ₩121,370 | ₩121,745 | ₩121,235 | ₩121,557 | +0.15% | 21.6만 |
| 2026.09.21–2026.09.25 | ₩121,222 | ₩121,410 | ₩121,209 | ₩121,410 | +0.15% | 11.8만 |
| 2026.09.14–2026.09.18 | ₩121,222 | ₩121,678 | ₩121,101 | ₩121,356 | +0.11% | 19.5만 |
| 2026.09.08–2026.09.11 | ₩121,356 | ₩121,477 | ₩121,249 | ₩121,383 | +0.02% | 10.7만 |
| 2026.08.31–2026.09.04 | ₩121,235 | ₩121,665 | ₩121,223 | ₩121,370 | +0.11% | 15.7만 |
| 2026.08.24–2026.08.28 | ₩121,276 | ₩121,356 | ₩121,168 | ₩121,195 | -0.07% | 19.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,450 |
| ₩121,142 |
| ₩121,276 |
| -0.08% |
| 18.4만 |
| 2026.08.10–2026.08.14 | ₩121,289 | ₩121,356 | ₩121,128 | ₩121,329 | +0.03% | 13만 |
|---|
| 2026.08.03–2026.08.07 | ₩121,410 | ₩121,651 | ₩121,182 | ₩121,289 | -0.10% | 19.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩121,530 | ₩121,773 | ₩121,262 | ₩121,316 | -0.18% | 51.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩121,262 | ₩121,879 | ₩121,262 | ₩121,457 | +0.16% | 24.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩121,316 | ₩121,919 | ₩121,182 | ₩121,557 | +0.20% | 25.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩121,101 | ₩121,571 | ₩121,021 | ₩121,242 | +0.12% | 22.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩121,229 | ₩121,356 | ₩121,048 | ₩121,329 | +0.08% | 10.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩121,249 | ₩121,450 | ₩121,163 | ₩121,316 | +0.06% | 25.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩121,142 | ₩121,356 | ₩121,142 | ₩121,168 | +0.02% | 13.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩121,477 | ₩121,598 | ₩121,249 | ₩121,289 | -0.15% | 45.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩121,329 | ₩121,516 | ₩121,195 | ₩121,477 | +0.12% | 39.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩121,370 | ₩121,488 | ₩121,302 | ₩121,329 | -0.03% | 21.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩121,504 | ₩121,517 | ₩121,302 | ₩121,396 | -0.09% | 18.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩121,383 | ₩121,571 | ₩121,367 | ₩121,571 | +0.15% | 19.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩121,356 | ₩121,544 | ₩121,325 | ₩121,463 | +0.09% | 30.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩121,584 | ₩121,584 | ₩121,119 | ₩121,490 | -0.08% | 13.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩121,469 | ₩121,557 | ₩121,383 | ₩121,463 | -0.00% | 14.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩121,584 | ₩121,703 | ₩121,376 | ₩121,437 | -0.12% | 38.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩121,691 | ₩121,919 | ₩121,396 | ₩121,557 | -0.11% | 32.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩121,785 | ₩121,866 | ₩121,530 | ₩121,732 | -0.04% | 25.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩121,530 | ₩121,852 | ₩121,316 | ₩121,852 | +0.26% | 34.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩121,450 | ₩121,611 | ₩121,235 | ₩121,564 | +0.09% | 63.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩121,946 | ₩122,000 | ₩121,356 | ₩121,497 | -0.37% | 39.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩121,463 | ₩121,866 | ₩121,182 | ₩121,866 | +0.33% | 60.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩121,234 | ₩121,370 | ₩121,034 | ₩121,195 | -0.03% | 22.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩121,343 | ₩121,517 | ₩121,101 | ₩121,235 | -0.09% | 18.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩121,101 | ₩121,356 | ₩121,034 | ₩121,209 | +0.09% | 16.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩120,981 | ₩121,383 | ₩120,940 | ₩121,164 | +0.15% | 26.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩121,048 | ₩121,182 | ₩120,981 | ₩121,128 | +0.07% | 28.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩121,262 | ₩121,343 | ₩120,954 | ₩121,050 | -0.17% | 27.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩120,981 | ₩121,088 | ₩120,860 | ₩120,981 | 0.00% | 13.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩120,350 | ₩121,007 | ₩120,342 | ₩120,967 | +0.51% | 19.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩120,545 | ₩120,629 | ₩120,310 | ₩120,344 | -0.17% | 15만 |
|---|
| 2025.12.22–2025.12.26 | ₩120,565 | ₩120,619 | ₩120,417 | ₩120,502 | -0.05% | 11.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩120,417 | ₩120,659 | ₩120,417 | ₩120,565 | +0.12% | 17만 |
|---|
| 2025.12.08–2025.12.12 | ₩120,551 | ₩120,592 | ₩120,444 | ₩120,511 | -0.03% | 22.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩120,484 | ₩120,619 | ₩120,484 | ₩120,565 | +0.07% | 13만 |
|---|
| 2025.11.24–2025.11.28 | ₩120,900 | ₩120,900 | ₩120,484 | ₩120,566 | -0.28% | 42.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩120,525 | ₩121,168 | ₩120,484 | ₩120,927 | +0.33% | 16.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩120,914 | ₩121,544 | ₩120,484 | ₩120,511 | -0.33% | 32.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩120,699 | ₩120,967 | ₩120,511 | ₩120,847 | +0.12% | 25.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩120,753 | ₩120,766 | ₩120,605 | ₩120,726 | -0.02% | 9.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩121,021 | ₩121,021 | ₩120,655 | ₩120,739 | -0.23% | 12.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩120,793 | ₩121,142 | ₩120,393 | ₩121,101 | +0.26% | 17.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩120,140 | ₩120,619 | ₩120,050 | ₩120,619 | +0.40% | 3.1만 |
|---|