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 | ₩133,892 | ₩134,069 | ₩133,855 | ₩134,062 | +0.13% | 5.2천 |
| 2026.09.28–2026.10.02 | ₩134,156 | ₩134,190 | ₩133,761 | ₩133,888 | -0.20% | 6.5천 |
| 2026.09.21–2026.09.25 | ₩134,196 | ₩134,216 | ₩134,069 | ₩134,216 | +0.01% | 4.7천 |
| 2026.09.14–2026.09.18 | ₩134,123 | ₩134,257 | ₩134,123 | ₩134,176 | +0.04% | 1.2천 |
| 2026.09.08–2026.09.11 | ₩134,170 | ₩134,170 | ₩134,136 | ₩134,149 | -0.01% | 500 |
| 2026.08.31–2026.09.04 | ₩134,082 | ₩134,163 | ₩134,076 | ₩134,163 | +0.06% | 4.7천 |
| 2026.08.24–2026.08.28 | ₩134,384 | ₩134,484 | ₩134,384 | ₩134,438 | +0.04% | 1.7천 |
| 2026.08.17–2026.08.21 | ₩134,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,417 |
| ₩134,270 |
| ₩134,371 |
| -0.01% |
| 2.7천 |
| 2026.08.10–2026.08.14 | ₩134,190 | ₩134,297 | ₩134,190 | ₩134,297 | +0.08% | 600 |
|---|
| 2026.08.03–2026.08.07 | ₩134,082 | ₩134,216 | ₩134,082 | ₩134,190 | +0.08% | 1천 |
|---|
| 2026.07.27–2026.07.31 | ₩134,377 | ₩134,551 | ₩134,069 | ₩134,069 | -0.23% | 1.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩134,337 | ₩134,357 | ₩134,278 | ₩134,357 | +0.01% | 700 |
|---|
| 2026.07.13–2026.07.17 | ₩134,207 | ₩134,337 | ₩134,207 | ₩134,337 | +0.10% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩134,176 | ₩134,230 | ₩134,149 | ₩134,230 | +0.04% | 1천 |
|---|
| 2026.06.29–2026.07.02 | ₩134,458 | ₩134,458 | ₩134,074 | ₩134,143 | -0.23% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩134,350 | ₩134,462 | ₩134,257 | ₩134,458 | +0.08% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩134,334 | ₩134,384 | ₩134,297 | ₩134,384 | +0.04% | 500 |
|---|
| 2026.06.08–2026.06.12 | ₩134,216 | ₩134,310 | ₩134,216 | ₩134,310 | +0.07% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩134,163 | ₩134,253 | ₩134,123 | ₩134,196 | +0.02% | 1.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩134,438 | ₩134,538 | ₩134,149 | ₩134,149 | -0.21% | 1.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩134,258 | ₩134,376 | ₩134,258 | ₩134,364 | +0.08% | 2.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩134,324 | ₩134,324 | ₩134,198 | ₩134,287 | -0.03% | 2.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩134,149 | ₩134,270 | ₩134,136 | ₩134,250 | +0.07% | 4.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩134,518 | ₩134,592 | ₩134,102 | ₩134,194 | -0.24% | 3천 |
|---|
| 2026.04.20–2026.04.24 | ₩134,424 | ₩134,518 | ₩134,419 | ₩134,518 | +0.07% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩134,257 | ₩134,424 | ₩134,257 | ₩134,424 | +0.12% | 1.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩134,176 | ₩134,297 | ₩134,176 | ₩134,297 | +0.09% | 900 |
|---|
| 2026.03.30–2026.04.02 | ₩134,451 | ₩134,451 | ₩134,086 | ₩134,129 | -0.24% | 500 |
|---|
| 2026.03.23–2026.03.27 | ₩134,384 | ₩134,391 | ₩134,345 | ₩134,391 | +0.00% | 600 |
|---|
| 2026.03.16–2026.03.20 | ₩134,344 | ₩134,431 | ₩134,302 | ₩134,348 | +0.00% | 6.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩134,344 | ₩134,404 | ₩134,270 | ₩134,310 | -0.02% | 3.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩134,270 | ₩134,404 | ₩134,149 | ₩134,304 | +0.02% | 3.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩134,551 | ₩134,618 | ₩134,330 | ₩134,330 | -0.16% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩134,451 | ₩134,584 | ₩134,451 | ₩134,584 | +0.10% | 1.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩134,270 | ₩134,438 | ₩134,270 | ₩134,438 | +0.12% | 1.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩134,263 | ₩134,344 | ₩134,190 | ₩134,344 | +0.06% | 2.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩134,444 | ₩134,503 | ₩134,250 | ₩134,250 | -0.14% | 500 |
|---|
| 2026.01.20–2026.01.23 | ₩134,321 | ₩134,511 | ₩134,310 | ₩134,444 | +0.09% | 1.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩134,277 | ₩134,337 | ₩134,277 | ₩134,337 | +0.04% | 3.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩134,203 | ₩134,618 | ₩134,149 | ₩134,277 | +0.05% | 1.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩134,042 | ₩134,203 | ₩134,002 | ₩134,203 | +0.12% | 5.4천 |
|---|
| 2025.12.22–2025.12.26 | ₩134,525 | ₩134,632 | ₩133,118 | ₩134,109 | -0.31% | 1만 |
|---|
| 2025.12.15–2025.12.19 | ₩134,592 | ₩135,007 | ₩134,514 | ₩134,618 | +0.02% | 6.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩134,444 | ₩134,545 | ₩134,397 | ₩134,505 | +0.04% | 2.5천 |
|---|
| 2025.12.01–2025.12.05 | ₩134,350 | ₩134,384 | ₩134,290 | ₩134,384 | +0.02% | 1.2천 |
|---|
| 2025.11.24–2025.11.28 | ₩134,632 | ₩135,690 | ₩134,283 | ₩134,283 | -0.26% | 2.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩134,511 | ₩134,618 | ₩134,499 | ₩134,572 | +0.04% | 5.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩134,450 | ₩134,525 | ₩134,384 | ₩134,471 | +0.02% | 4.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩134,223 | ₩134,371 | ₩134,223 | ₩134,371 | +0.11% | 3.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩134,592 | ₩134,873 | ₩134,297 | ₩134,318 | -0.20% | 2.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩134,605 | ₩134,739 | ₩134,592 | ₩134,652 | +0.03% | 5.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩134,618 | ₩134,618 | ₩134,440 | ₩134,551 | -0.05% | 7.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩134,458 | ₩134,458 | ₩134,458 | ₩134,458 | 0.00% | 100 |
|---|