시장 데이터를 불러오는 중
전체 종목
Arrow Reserve Capital Management ETF 과거 주가
Arrow Reserve Capital Management ETF · ARCM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arrow Reserve Capital Management ETF · ARCM · 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 | ₩133,997 | ₩134,174 | ₩133,959 | ₩134,167 | +0.13% | 5.2천 |
| 2026.09.28–2026.10.02 | ₩134,261 | ₩134,295 | ₩133,866 | ₩133,993 | -0.20% | 6.5천 |
| 2026.09.21–2026.09.25 | ₩134,301 | ₩134,322 | ₩134,174 | ₩134,322 | +0.01% | 4.7천 |
| 2026.09.14–2026.09.18 | ₩134,228 | ₩134,362 | ₩134,228 | ₩134,281 | +0.04% | 1.2천 |
| 2026.09.08–2026.09.11 | ₩134,275 | ₩134,275 | ₩134,241 | ₩134,255 | -0.01% | 500 |
| 2026.08.31–2026.09.04 | ₩134,187 | ₩134,268 | ₩134,181 | ₩134,268 | +0.06% | 4.7천 |
| 2026.08.24–2026.08.28 | ₩134,489 | ₩134,590 | ₩134,489 | ₩134,543 | +0.04% | 1.7천 |
| 2026.08.17–2026.08.21 | ₩134,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,523 |
| ₩134,375 |
| ₩134,476 |
| -0.01% |
| 2.7천 |
| 2026.08.10–2026.08.14 | ₩134,295 | ₩134,402 | ₩134,295 | ₩134,402 | +0.08% | 600 |
|---|
| 2026.08.03–2026.08.07 | ₩134,187 | ₩134,322 | ₩134,187 | ₩134,295 | +0.08% | 1천 |
|---|
| 2026.07.27–2026.07.31 | ₩134,482 | ₩134,657 | ₩134,174 | ₩134,174 | -0.23% | 1.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩134,442 | ₩134,462 | ₩134,383 | ₩134,462 | +0.01% | 700 |
|---|
| 2026.07.13–2026.07.17 | ₩134,312 | ₩134,442 | ₩134,312 | ₩134,442 | +0.10% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩134,281 | ₩134,335 | ₩134,255 | ₩134,335 | +0.04% | 1천 |
|---|
| 2026.06.29–2026.07.02 | ₩134,563 | ₩134,563 | ₩134,179 | ₩134,248 | -0.23% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩134,456 | ₩134,567 | ₩134,362 | ₩134,563 | +0.08% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩134,440 | ₩134,489 | ₩134,402 | ₩134,489 | +0.04% | 500 |
|---|
| 2026.06.08–2026.06.12 | ₩134,322 | ₩134,415 | ₩134,322 | ₩134,415 | +0.07% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩134,268 | ₩134,358 | ₩134,228 | ₩134,301 | +0.02% | 1.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩134,543 | ₩134,643 | ₩134,255 | ₩134,255 | -0.21% | 1.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩134,363 | ₩134,481 | ₩134,363 | ₩134,469 | +0.08% | 2.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩134,429 | ₩134,429 | ₩134,303 | ₩134,393 | -0.03% | 2.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩134,255 | ₩134,375 | ₩134,241 | ₩134,355 | +0.07% | 4.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩134,623 | ₩134,697 | ₩134,208 | ₩134,299 | -0.24% | 3천 |
|---|
| 2026.04.20–2026.04.24 | ₩134,529 | ₩134,623 | ₩134,524 | ₩134,623 | +0.07% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩134,362 | ₩134,529 | ₩134,362 | ₩134,529 | +0.12% | 1.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩134,281 | ₩134,402 | ₩134,281 | ₩134,402 | +0.09% | 900 |
|---|
| 2026.03.30–2026.04.02 | ₩134,556 | ₩134,556 | ₩134,191 | ₩134,234 | -0.24% | 500 |
|---|
| 2026.03.23–2026.03.27 | ₩134,489 | ₩134,496 | ₩134,450 | ₩134,496 | +0.00% | 600 |
|---|
| 2026.03.16–2026.03.20 | ₩134,449 | ₩134,536 | ₩134,407 | ₩134,453 | +0.00% | 6.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩134,449 | ₩134,509 | ₩134,375 | ₩134,415 | -0.02% | 3.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩134,375 | ₩134,509 | ₩134,255 | ₩134,409 | +0.02% | 3.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩134,657 | ₩134,724 | ₩134,436 | ₩134,436 | -0.16% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩134,556 | ₩134,689 | ₩134,556 | ₩134,689 | +0.10% | 1.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩134,375 | ₩134,543 | ₩134,375 | ₩134,543 | +0.12% | 1.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩134,369 | ₩134,449 | ₩134,295 | ₩134,449 | +0.06% | 2.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩134,550 | ₩134,609 | ₩134,355 | ₩134,355 | -0.14% | 500 |
|---|
| 2026.01.20–2026.01.23 | ₩134,426 | ₩134,617 | ₩134,415 | ₩134,550 | +0.09% | 1.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩134,382 | ₩134,442 | ₩134,382 | ₩134,442 | +0.04% | 3.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩134,308 | ₩134,724 | ₩134,255 | ₩134,382 | +0.05% | 1.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩134,147 | ₩134,308 | ₩134,107 | ₩134,308 | +0.12% | 5.4천 |
|---|
| 2025.12.22–2025.12.26 | ₩134,630 | ₩134,737 | ₩133,222 | ₩134,214 | -0.31% | 1만 |
|---|
| 2025.12.15–2025.12.19 | ₩134,697 | ₩135,113 | ₩134,619 | ₩134,724 | +0.02% | 6.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩134,550 | ₩134,650 | ₩134,503 | ₩134,610 | +0.04% | 2.5천 |
|---|
| 2025.12.01–2025.12.05 | ₩134,456 | ₩134,489 | ₩134,395 | ₩134,489 | +0.02% | 1.2천 |
|---|
| 2025.11.24–2025.11.28 | ₩134,737 | ₩135,797 | ₩134,389 | ₩134,389 | -0.26% | 2.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩134,617 | ₩134,724 | ₩134,605 | ₩134,677 | +0.04% | 5.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩134,555 | ₩134,630 | ₩134,489 | ₩134,576 | +0.02% | 4.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩134,328 | ₩134,476 | ₩134,328 | ₩134,476 | +0.11% | 3.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩134,697 | ₩134,979 | ₩134,402 | ₩134,423 | -0.20% | 2.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩134,710 | ₩134,845 | ₩134,697 | ₩134,757 | +0.03% | 5.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩134,724 | ₩134,724 | ₩134,546 | ₩134,657 | -0.05% | 7.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩134,563 | ₩134,563 | ₩134,563 | ₩134,563 | 0.00% | 100 |
|---|