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 | ₩121,607 | ₩122,304 | ₩121,393 | ₩122,143 | +0.44% | 19.6만 |
| 2026.09.28–2026.10.02 | ₩121,285 | ₩121,661 | ₩121,151 | ₩121,473 | +0.15% | 21.6만 |
| 2026.09.21–2026.09.25 | ₩121,138 | ₩121,326 | ₩121,125 | ₩121,326 | +0.15% | 11.8만 |
| 2026.09.14–2026.09.18 | ₩121,138 | ₩121,594 | ₩121,017 | ₩121,272 | +0.11% | 19.5만 |
| 2026.09.08–2026.09.11 | ₩121,272 | ₩121,393 | ₩121,165 | ₩121,299 | +0.02% | 10.7만 |
| 2026.08.31–2026.09.04 | ₩121,151 | ₩121,580 | ₩121,139 | ₩121,285 | +0.11% | 15.7만 |
| 2026.08.24–2026.08.28 | ₩121,192 | ₩121,272 | ₩121,084 | ₩121,111 | -0.07% | 19.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,366 |
| ₩121,058 |
| ₩121,192 |
| -0.08% |
| 18.4만 |
| 2026.08.10–2026.08.14 | ₩121,205 | ₩121,272 | ₩121,044 | ₩121,245 | +0.03% | 13만 |
|---|
| 2026.08.03–2026.08.07 | ₩121,326 | ₩121,567 | ₩121,098 | ₩121,205 | -0.10% | 19.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩121,446 | ₩121,689 | ₩121,178 | ₩121,232 | -0.18% | 51.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩121,178 | ₩121,795 | ₩121,178 | ₩121,372 | +0.16% | 24.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩121,232 | ₩121,835 | ₩121,098 | ₩121,473 | +0.20% | 25.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩121,017 | ₩121,486 | ₩120,937 | ₩121,158 | +0.12% | 22.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩121,145 | ₩121,272 | ₩120,964 | ₩121,245 | +0.08% | 10.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩121,165 | ₩121,366 | ₩121,079 | ₩121,232 | +0.06% | 25.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩121,058 | ₩121,272 | ₩121,058 | ₩121,084 | +0.02% | 13.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩121,393 | ₩121,513 | ₩121,165 | ₩121,205 | -0.15% | 45.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩121,245 | ₩121,431 | ₩121,111 | ₩121,393 | +0.12% | 39.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩121,285 | ₩121,403 | ₩121,218 | ₩121,245 | -0.03% | 21.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩121,419 | ₩121,433 | ₩121,218 | ₩121,312 | -0.09% | 18.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩121,299 | ₩121,486 | ₩121,283 | ₩121,486 | +0.15% | 19.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩121,272 | ₩121,460 | ₩121,241 | ₩121,379 | +0.09% | 30.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩121,500 | ₩121,500 | ₩121,035 | ₩121,406 | -0.08% | 13.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩121,385 | ₩121,473 | ₩121,299 | ₩121,379 | -0.00% | 14.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩121,500 | ₩121,619 | ₩121,292 | ₩121,352 | -0.12% | 38.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩121,607 | ₩121,835 | ₩121,312 | ₩121,473 | -0.11% | 32.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩121,701 | ₩121,781 | ₩121,446 | ₩121,647 | -0.04% | 25.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩121,446 | ₩121,768 | ₩121,232 | ₩121,768 | +0.26% | 34.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩121,366 | ₩121,527 | ₩121,151 | ₩121,480 | +0.09% | 63.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩121,862 | ₩121,915 | ₩121,272 | ₩121,413 | -0.37% | 39.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩121,379 | ₩121,781 | ₩121,098 | ₩121,781 | +0.33% | 60.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩121,150 | ₩121,285 | ₩120,950 | ₩121,111 | -0.03% | 22.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩121,259 | ₩121,433 | ₩121,017 | ₩121,151 | -0.09% | 18.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩121,017 | ₩121,272 | ₩120,950 | ₩121,125 | +0.09% | 16.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩120,897 | ₩121,299 | ₩120,857 | ₩121,080 | +0.15% | 26.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩120,964 | ₩121,098 | ₩120,897 | ₩121,044 | +0.07% | 28.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩121,178 | ₩121,259 | ₩120,870 | ₩120,966 | -0.17% | 27.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩120,897 | ₩121,004 | ₩120,776 | ₩120,897 | 0.00% | 13.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩120,267 | ₩120,924 | ₩120,259 | ₩120,883 | +0.51% | 19.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩120,461 | ₩120,546 | ₩120,227 | ₩120,260 | -0.17% | 15만 |
|---|
| 2025.12.22–2025.12.26 | ₩120,481 | ₩120,535 | ₩120,334 | ₩120,418 | -0.05% | 11.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩120,334 | ₩120,575 | ₩120,334 | ₩120,481 | +0.12% | 17만 |
|---|
| 2025.12.08–2025.12.12 | ₩120,468 | ₩120,508 | ₩120,361 | ₩120,428 | -0.03% | 22.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩120,401 | ₩120,535 | ₩120,401 | ₩120,481 | +0.07% | 13만 |
|---|
| 2025.11.24–2025.11.28 | ₩120,816 | ₩120,816 | ₩120,401 | ₩120,483 | -0.28% | 42.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩120,441 | ₩121,084 | ₩120,401 | ₩120,843 | +0.33% | 16.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩120,830 | ₩121,460 | ₩120,401 | ₩120,428 | -0.33% | 32.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩120,615 | ₩120,883 | ₩120,428 | ₩120,763 | +0.12% | 25.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩120,669 | ₩120,682 | ₩120,521 | ₩120,642 | -0.02% | 9.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩120,937 | ₩120,937 | ₩120,571 | ₩120,656 | -0.23% | 12.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩120,709 | ₩121,058 | ₩120,310 | ₩121,017 | +0.26% | 17.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩120,056 | ₩120,535 | ₩119,967 | ₩120,535 | +0.40% | 3.1만 |
|---|