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 | ₩121,681 | ₩122,378 | ₩121,466 | ₩122,217 | +0.44% | 19.6만 |
| 2026.09.28–2026.10.02 | ₩121,359 | ₩121,734 | ₩121,225 | ₩121,546 | +0.15% | 21.6만 |
| 2026.09.21–2026.09.25 | ₩121,211 | ₩121,399 | ₩121,198 | ₩121,399 | +0.15% | 11.8만 |
| 2026.09.14–2026.09.18 | ₩121,211 | ₩121,667 | ₩121,090 | ₩121,345 | +0.11% | 19.5만 |
| 2026.09.08–2026.09.11 | ₩121,345 | ₩121,466 | ₩121,238 | ₩121,372 | +0.02% | 10.7만 |
| 2026.08.31–2026.09.04 | ₩121,225 | ₩121,654 | ₩121,213 | ₩121,359 | +0.11% | 15.7만 |
| 2026.08.24–2026.08.28 | ₩121,265 | ₩121,345 | ₩121,158 | ₩121,184 | -0.07% | 19.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,439 |
| ₩121,131 |
| ₩121,265 |
| -0.08% |
| 18.4만 |
| 2026.08.10–2026.08.14 | ₩121,278 | ₩121,345 | ₩121,117 | ₩121,318 | +0.03% | 13만 |
|---|
| 2026.08.03–2026.08.07 | ₩121,399 | ₩121,640 | ₩121,171 | ₩121,278 | -0.10% | 19.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩121,520 | ₩121,762 | ₩121,251 | ₩121,305 | -0.18% | 51.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩121,251 | ₩121,868 | ₩121,251 | ₩121,446 | +0.16% | 24.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩121,305 | ₩121,908 | ₩121,171 | ₩121,546 | +0.20% | 25.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩121,090 | ₩121,560 | ₩121,010 | ₩121,231 | +0.12% | 22.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩121,218 | ₩121,345 | ₩121,037 | ₩121,318 | +0.08% | 10.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩121,238 | ₩121,439 | ₩121,152 | ₩121,305 | +0.06% | 25.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩121,131 | ₩121,345 | ₩121,131 | ₩121,158 | +0.02% | 13.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩121,466 | ₩121,587 | ₩121,238 | ₩121,278 | -0.15% | 45.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩121,318 | ₩121,505 | ₩121,184 | ₩121,466 | +0.12% | 39.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩121,359 | ₩121,477 | ₩121,292 | ₩121,318 | -0.03% | 21.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩121,493 | ₩121,506 | ₩121,292 | ₩121,386 | -0.09% | 18.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩121,372 | ₩121,560 | ₩121,356 | ₩121,560 | +0.15% | 19.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩121,345 | ₩121,533 | ₩121,314 | ₩121,453 | +0.09% | 30.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩121,573 | ₩121,573 | ₩121,108 | ₩121,479 | -0.08% | 13.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩121,458 | ₩121,546 | ₩121,372 | ₩121,453 | -0.00% | 14.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩121,573 | ₩121,693 | ₩121,365 | ₩121,426 | -0.12% | 38.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩121,681 | ₩121,908 | ₩121,386 | ₩121,546 | -0.11% | 32.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩121,774 | ₩121,855 | ₩121,520 | ₩121,721 | -0.04% | 25.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩121,520 | ₩121,841 | ₩121,305 | ₩121,841 | +0.26% | 34.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩121,439 | ₩121,600 | ₩121,225 | ₩121,553 | +0.09% | 63.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩121,935 | ₩121,989 | ₩121,345 | ₩121,486 | -0.37% | 39.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩121,453 | ₩121,855 | ₩121,171 | ₩121,855 | +0.33% | 60.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩121,223 | ₩121,359 | ₩121,023 | ₩121,184 | -0.03% | 22.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩121,332 | ₩121,506 | ₩121,090 | ₩121,225 | -0.09% | 18.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩121,090 | ₩121,345 | ₩121,023 | ₩121,198 | +0.09% | 16.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩120,970 | ₩121,372 | ₩120,930 | ₩121,154 | +0.15% | 26.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩121,037 | ₩121,171 | ₩120,970 | ₩121,117 | +0.07% | 28.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩121,251 | ₩121,332 | ₩120,943 | ₩121,040 | -0.17% | 27.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩120,970 | ₩121,077 | ₩120,849 | ₩120,970 | 0.00% | 13.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩120,340 | ₩120,997 | ₩120,332 | ₩120,956 | +0.51% | 19.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩120,534 | ₩120,618 | ₩120,299 | ₩120,333 | -0.17% | 15만 |
|---|
| 2025.12.22–2025.12.26 | ₩120,554 | ₩120,608 | ₩120,407 | ₩120,491 | -0.05% | 11.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩120,407 | ₩120,648 | ₩120,407 | ₩120,554 | +0.12% | 17만 |
|---|
| 2025.12.08–2025.12.12 | ₩120,541 | ₩120,581 | ₩120,433 | ₩120,500 | -0.03% | 22.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩120,474 | ₩120,608 | ₩120,474 | ₩120,554 | +0.07% | 13만 |
|---|
| 2025.11.24–2025.11.28 | ₩120,889 | ₩120,889 | ₩120,474 | ₩120,555 | -0.28% | 42.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩120,514 | ₩121,158 | ₩120,474 | ₩120,916 | +0.33% | 16.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩120,903 | ₩121,533 | ₩120,474 | ₩120,500 | -0.33% | 32.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩120,688 | ₩120,956 | ₩120,500 | ₩120,836 | +0.12% | 25.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩120,742 | ₩120,755 | ₩120,594 | ₩120,715 | -0.02% | 9.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩121,010 | ₩121,010 | ₩120,644 | ₩120,728 | -0.23% | 12.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩120,782 | ₩121,131 | ₩120,382 | ₩121,090 | +0.26% | 17.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩120,129 | ₩120,608 | ₩120,039 | ₩120,608 | +0.40% | 3.1만 |
|---|