시장 데이터를 불러오는 중
전체 종목
ARK 21Shares Bitcoin ETF 과거 주가
ARK 21Shares Bitcoin ETF · ARKB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ARK 21Shares Bitcoin ETF · ARKB · 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 | ₩38,258 | ₩38,553 | ₩35,697 | ₩36,582 | -4.38% | 772.7만 |
| 2026.09.28–2026.10.02 | ₩37,145 | ₩38,754 | ₩36,689 | ₩37,454 | +0.83% | 654.7만 |
| 2026.09.21–2026.09.25 | ₩37,775 | ₩38,634 | ₩36,957 | ₩37,360 | -1.10% | 833.2만 |
| 2026.09.14–2026.09.18 | ₩34,584 | ₩36,206 | ₩33,303 | ₩36,113 | +4.42% | 1599.9만 |
| 2026.09.08–2026.09.11 | ₩34,825 | ₩35,504 | ₩34,101 | ₩34,356 | -1.35% | 479.9만 |
| 2026.08.31–2026.09.04 | ₩34,678 | ₩36,381 | ₩33,967 | ₩35,496 | +2.36% | 698.2만 |
| 2026.08.24–2026.08.28 | ₩35,147 | ₩35,952 | ₩34,182 | ₩34,490 | -1.87% | 877.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,187 |
| ₩34,624 |
| ₩28,187 |
| ₩34,262 |
| +21.55% |
| 1506.3만 |
| 2026.08.10–2026.08.14 | ₩28,844 | ₩28,846 | ₩27,772 | ₩27,959 | -3.07% | 837.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,879 | ₩29,046 | ₩27,785 | ₩28,885 | +3.61% | 635.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,858 | ₩29,193 | ₩27,731 | ₩27,959 | -3.11% | 897.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,684 | ₩29,770 | ₩28,308 | ₩28,536 | -0.51% | 675.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,785 | ₩29,139 | ₩27,463 | ₩28,536 | +2.70% | 659.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,289 | ₩28,777 | ₩27,235 | ₩28,429 | +4.18% | 938.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,618 | ₩27,651 | ₩25,827 | ₩27,316 | +2.62% | 769.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,885 | ₩29,153 | ₩25,800 | ₩26,551 | -8.08% | 1071.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,716 | ₩29,917 | ₩27,678 | ₩28,000 | -5.78% | 624.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,254 | ₩28,630 | ₩27,007 | ₩28,268 | +0.05% | 1061만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,902 | ₩31,996 | ₩26,297 | ₩26,820 | -15.93% | 1501.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,115 | ₩34,718 | ₩32,197 | ₩32,653 | -4.28% | 863.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,356 | ₩34,705 | ₩33,632 | ₩33,706 | -1.89% | 693.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,072 | ₩36,548 | ₩34,946 | ₩35,201 | -2.42% | 1151.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,147 | ₩36,501 | ₩34,919 | ₩35,670 | +1.49% | 740.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,584 | ₩35,154 | ₩33,323 | ₩34,892 | +0.89% | 769.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,471 | ₩35,375 | ₩33,256 | ₩34,557 | +3.25% | 869.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,687 | ₩34,886 | ₩31,513 | ₩34,490 | +8.84% | 1551.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,910 | ₩32,639 | ₩30,132 | ₩32,599 | +5.47% | 1548.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,185 | ₩30,788 | ₩29,233 | ₩29,823 | -1.20% | 1869.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,513 | ₩32,023 | ₩29,153 | ₩29,367 | -6.81% | 2321.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,908 | ₩33,350 | ₩30,601 | ₩31,218 | -5.13% | 2243.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,615 | ₩32,934 | ₩30,373 | ₩31,674 | +3.46% | 2868.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,180 | ₩32,975 | ₩29,180 | ₩30,306 | +3.86% | 4864.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,435 | ₩30,963 | ₩27,946 | ₩29,207 | -0.77% | 2445.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,279 | ₩30,413 | ₩29,193 | ₩30,145 | -0.44% | 2138.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,682 | ₩31,667 | ₩28,952 | ₩30,601 | -0.26% | 2913.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,718 | ₩35,308 | ₩27,705 | ₩31,164 | -10.24% | 7560.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,023 | ₩40,270 | ₩36,408 | ₩37,279 | -4.47% | 3262.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,444 | ₩40,645 | ₩38,795 | ₩39,814 | -1.56% | 1917.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,136 | ₩43,615 | ₩40,102 | ₩42,522 | +5.95% | 1888만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,275 | ₩42,202 | ₩39,686 | ₩40,162 | -2.70% | 2105.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,942 | ₩40,524 | ₩38,705 | ₩39,948 | +2.58% | 1977만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,055 | ₩40,256 | ₩38,439 | ₩38,955 | -2.75% | 1063.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,814 | ₩40,216 | ₩37,574 | ₩39,170 | -1.62% | 3043.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,672 | ₩42,147 | ₩39,753 | ₩40,162 | -1.25% | 1602.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,419 | ₩41,731 | ₩37,333 | ₩39,800 | +3.60% | 2854.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,258 | ₩41,483 | ₩37,950 | ₩40,417 | +5.64% | 1869만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,879 | ₩42,737 | ₩36,634 | ₩37,628 | -10.15% | 5252.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,323 | ₩47,337 | ₩41,906 | ₩41,986 | -11.28% | 2581.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,893 | ₩48,155 | ₩44,279 | ₩46,250 | -3.43% | 2353.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,319 | ₩51,735 | ₩47,310 | ₩48,919 | -4.68% | 2069.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,335 | ₩50,837 | ₩47,860 | ₩49,268 | -0.14% | 2127.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,997 | ₩51,681 | ₩46,579 | ₩47,444 | -6.97% | 2494만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,363 | ₩54,632 | ₩51,634 | ₩51,950 | -4.44% | 649만 |
|---|