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 | ₩133,988 | ₩134,165 | ₩133,950 | ₩134,158 | +0.13% | 5.2천 |
| 2026.09.28–2026.10.02 | ₩134,252 | ₩134,286 | ₩133,857 | ₩133,984 | -0.20% | 6.5천 |
| 2026.09.21–2026.09.25 | ₩134,292 | ₩134,313 | ₩134,165 | ₩134,313 | +0.01% | 4.7천 |
| 2026.09.14–2026.09.18 | ₩134,219 | ₩134,353 | ₩134,219 | ₩134,272 | +0.04% | 1.2천 |
| 2026.09.08–2026.09.11 | ₩134,266 | ₩134,266 | ₩134,232 | ₩134,246 | -0.01% | 500 |
| 2026.08.31–2026.09.04 | ₩134,178 | ₩134,259 | ₩134,172 | ₩134,259 | +0.06% | 4.7천 |
| 2026.08.24–2026.08.28 | ₩134,480 | ₩134,581 | ₩134,480 | ₩134,534 | +0.04% | 1.7천 |
| 2026.08.17–2026.08.21 | ₩134,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,514 |
| ₩134,366 |
| ₩134,467 |
| -0.01% |
| 2.7천 |
| 2026.08.10–2026.08.14 | ₩134,286 | ₩134,393 | ₩134,286 | ₩134,393 | +0.08% | 600 |
|---|
| 2026.08.03–2026.08.07 | ₩134,178 | ₩134,313 | ₩134,178 | ₩134,286 | +0.08% | 1천 |
|---|
| 2026.07.27–2026.07.31 | ₩134,473 | ₩134,648 | ₩134,165 | ₩134,165 | -0.23% | 1.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩134,433 | ₩134,453 | ₩134,374 | ₩134,453 | +0.01% | 700 |
|---|
| 2026.07.13–2026.07.17 | ₩134,303 | ₩134,433 | ₩134,303 | ₩134,433 | +0.10% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩134,272 | ₩134,326 | ₩134,246 | ₩134,326 | +0.04% | 1천 |
|---|
| 2026.06.29–2026.07.02 | ₩134,554 | ₩134,554 | ₩134,170 | ₩134,239 | -0.23% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩134,447 | ₩134,558 | ₩134,353 | ₩134,554 | +0.08% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩134,431 | ₩134,480 | ₩134,393 | ₩134,480 | +0.04% | 500 |
|---|
| 2026.06.08–2026.06.12 | ₩134,313 | ₩134,406 | ₩134,313 | ₩134,406 | +0.07% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩134,259 | ₩134,349 | ₩134,219 | ₩134,292 | +0.02% | 1.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩134,534 | ₩134,634 | ₩134,246 | ₩134,246 | -0.21% | 1.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩134,354 | ₩134,472 | ₩134,354 | ₩134,460 | +0.08% | 2.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩134,420 | ₩134,420 | ₩134,294 | ₩134,384 | -0.03% | 2.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩134,246 | ₩134,366 | ₩134,232 | ₩134,346 | +0.07% | 4.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩134,614 | ₩134,688 | ₩134,199 | ₩134,290 | -0.24% | 3천 |
|---|
| 2026.04.20–2026.04.24 | ₩134,520 | ₩134,614 | ₩134,515 | ₩134,614 | +0.07% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩134,353 | ₩134,520 | ₩134,353 | ₩134,520 | +0.12% | 1.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩134,272 | ₩134,393 | ₩134,272 | ₩134,393 | +0.09% | 900 |
|---|
| 2026.03.30–2026.04.02 | ₩134,547 | ₩134,547 | ₩134,182 | ₩134,225 | -0.24% | 500 |
|---|
| 2026.03.23–2026.03.27 | ₩134,480 | ₩134,487 | ₩134,441 | ₩134,487 | +0.00% | 600 |
|---|
| 2026.03.16–2026.03.20 | ₩134,440 | ₩134,527 | ₩134,398 | ₩134,444 | +0.00% | 6.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩134,440 | ₩134,500 | ₩134,366 | ₩134,406 | -0.02% | 3.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩134,366 | ₩134,500 | ₩134,246 | ₩134,400 | +0.02% | 3.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩134,648 | ₩134,715 | ₩134,427 | ₩134,427 | -0.16% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩134,547 | ₩134,680 | ₩134,547 | ₩134,680 | +0.10% | 1.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩134,366 | ₩134,534 | ₩134,366 | ₩134,534 | +0.12% | 1.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩134,359 | ₩134,440 | ₩134,286 | ₩134,440 | +0.06% | 2.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩134,541 | ₩134,600 | ₩134,346 | ₩134,346 | -0.14% | 500 |
|---|
| 2026.01.20–2026.01.23 | ₩134,417 | ₩134,608 | ₩134,406 | ₩134,541 | +0.09% | 1.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩134,373 | ₩134,433 | ₩134,373 | ₩134,433 | +0.04% | 3.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩134,299 | ₩134,715 | ₩134,246 | ₩134,373 | +0.05% | 1.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩134,138 | ₩134,299 | ₩134,098 | ₩134,299 | +0.12% | 5.4천 |
|---|
| 2025.12.22–2025.12.26 | ₩134,621 | ₩134,728 | ₩133,213 | ₩134,205 | -0.31% | 1만 |
|---|
| 2025.12.15–2025.12.19 | ₩134,688 | ₩135,104 | ₩134,610 | ₩134,715 | +0.02% | 6.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩134,541 | ₩134,641 | ₩134,494 | ₩134,601 | +0.04% | 2.5천 |
|---|
| 2025.12.01–2025.12.05 | ₩134,447 | ₩134,480 | ₩134,386 | ₩134,480 | +0.02% | 1.2천 |
|---|
| 2025.11.24–2025.11.28 | ₩134,728 | ₩135,788 | ₩134,380 | ₩134,380 | -0.26% | 2.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩134,608 | ₩134,715 | ₩134,596 | ₩134,668 | +0.04% | 5.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩134,546 | ₩134,621 | ₩134,480 | ₩134,567 | +0.02% | 4.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩134,319 | ₩134,467 | ₩134,319 | ₩134,467 | +0.11% | 3.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩134,688 | ₩134,970 | ₩134,393 | ₩134,414 | -0.20% | 2.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩134,701 | ₩134,836 | ₩134,688 | ₩134,748 | +0.03% | 5.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩134,715 | ₩134,715 | ₩134,537 | ₩134,648 | -0.05% | 7.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩134,554 | ₩134,554 | ₩134,554 | ₩134,554 | 0.00% | 100 |
|---|