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 | ₩38,268 | ₩38,563 | ₩35,706 | ₩36,591 | -4.38% | 772.7만 |
| 2026.09.28–2026.10.02 | ₩37,155 | ₩38,764 | ₩36,699 | ₩37,463 | +0.83% | 654.7만 |
| 2026.09.21–2026.09.25 | ₩37,785 | ₩38,643 | ₩36,967 | ₩37,369 | -1.10% | 833.2만 |
| 2026.09.14–2026.09.18 | ₩34,593 | ₩36,216 | ₩33,312 | ₩36,122 | +4.42% | 1599.9만 |
| 2026.09.08–2026.09.11 | ₩34,834 | ₩35,513 | ₩34,110 | ₩34,365 | -1.35% | 479.9만 |
| 2026.08.31–2026.09.04 | ₩34,687 | ₩36,390 | ₩33,976 | ₩35,505 | +2.36% | 698.2만 |
| 2026.08.24–2026.08.28 | ₩35,156 | ₩35,961 | ₩34,190 | ₩34,499 | -1.87% | 877.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,195 |
| ₩34,633 |
| ₩28,195 |
| ₩34,271 |
| +21.55% |
| 1506.3만 |
| 2026.08.10–2026.08.14 | ₩28,852 | ₩28,853 | ₩27,779 | ₩27,967 | -3.07% | 837.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,886 | ₩29,053 | ₩27,792 | ₩28,892 | +3.61% | 635.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,865 | ₩29,201 | ₩27,738 | ₩27,967 | -3.11% | 897.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,691 | ₩29,777 | ₩28,315 | ₩28,543 | -0.51% | 675.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,792 | ₩29,147 | ₩27,470 | ₩28,543 | +2.70% | 659.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,296 | ₩28,785 | ₩27,242 | ₩28,436 | +4.18% | 938.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,625 | ₩27,658 | ₩25,834 | ₩27,323 | +2.62% | 769.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,892 | ₩29,160 | ₩25,807 | ₩26,558 | -8.08% | 1071.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,724 | ₩29,925 | ₩27,685 | ₩28,007 | -5.78% | 624.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,262 | ₩28,637 | ₩27,014 | ₩28,275 | +0.05% | 1061만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,910 | ₩32,004 | ₩26,303 | ₩26,826 | -15.93% | 1501.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,123 | ₩34,727 | ₩32,205 | ₩32,661 | -4.28% | 863.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,365 | ₩34,713 | ₩33,640 | ₩33,714 | -1.89% | 693.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,082 | ₩36,558 | ₩34,955 | ₩35,210 | -2.42% | 1151.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,156 | ₩36,511 | ₩34,928 | ₩35,679 | +1.49% | 740.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,593 | ₩35,163 | ₩33,332 | ₩34,901 | +0.89% | 769.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,479 | ₩35,384 | ₩33,265 | ₩34,566 | +3.25% | 869.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,695 | ₩34,894 | ₩31,521 | ₩34,499 | +8.84% | 1551.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,917 | ₩32,648 | ₩30,139 | ₩32,607 | +5.47% | 1548.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,193 | ₩30,795 | ₩29,241 | ₩29,831 | -1.20% | 1869.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,521 | ₩32,031 | ₩29,160 | ₩29,375 | -6.81% | 2321.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,916 | ₩33,359 | ₩30,609 | ₩31,226 | -5.13% | 2243.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,622 | ₩32,943 | ₩30,381 | ₩31,682 | +3.46% | 2868.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,187 | ₩32,983 | ₩29,187 | ₩30,314 | +3.86% | 4864.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,442 | ₩30,971 | ₩27,953 | ₩29,214 | -0.77% | 2445.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,287 | ₩30,421 | ₩29,201 | ₩30,153 | -0.44% | 2138.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,689 | ₩31,675 | ₩28,959 | ₩30,609 | -0.26% | 2913.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,727 | ₩35,317 | ₩27,712 | ₩31,172 | -10.24% | 7560.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,032 | ₩40,280 | ₩36,417 | ₩37,289 | -4.47% | 3262.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,454 | ₩40,655 | ₩38,804 | ₩39,824 | -1.56% | 1917.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,146 | ₩43,626 | ₩40,112 | ₩42,533 | +5.95% | 1888만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,286 | ₩42,213 | ₩39,696 | ₩40,173 | -2.70% | 2105.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,952 | ₩40,535 | ₩38,715 | ₩39,958 | +2.58% | 1977만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,065 | ₩40,266 | ₩38,449 | ₩38,965 | -2.75% | 1063.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,824 | ₩40,226 | ₩37,584 | ₩39,180 | -1.62% | 3043.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,682 | ₩42,158 | ₩39,763 | ₩40,173 | -1.25% | 1602.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,429 | ₩41,742 | ₩37,342 | ₩39,810 | +3.60% | 2854.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,268 | ₩41,494 | ₩37,959 | ₩40,427 | +5.64% | 1869만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,889 | ₩42,748 | ₩36,644 | ₩37,637 | -10.15% | 5252.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,335 | ₩47,349 | ₩41,916 | ₩41,997 | -11.28% | 2581.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,905 | ₩48,167 | ₩44,290 | ₩46,262 | -3.43% | 2353.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,332 | ₩51,748 | ₩47,322 | ₩48,931 | -4.68% | 2069.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,347 | ₩50,849 | ₩47,872 | ₩49,280 | -0.14% | 2127.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,010 | ₩51,694 | ₩46,591 | ₩47,456 | -6.97% | 2494만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,377 | ₩54,645 | ₩51,648 | ₩51,963 | -4.44% | 649만 |
|---|