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 | ₩38,231 | ₩38,526 | ₩35,671 | ₩36,556 | -4.38% | 772.7만 |
| 2026.09.28–2026.10.02 | ₩37,119 | ₩38,727 | ₩36,663 | ₩37,427 | +0.83% | 654.7만 |
| 2026.09.21–2026.09.25 | ₩37,748 | ₩38,606 | ₩36,931 | ₩37,333 | -1.10% | 833.2만 |
| 2026.09.14–2026.09.18 | ₩34,559 | ₩36,181 | ₩33,279 | ₩36,087 | +4.42% | 1599.9만 |
| 2026.09.08–2026.09.11 | ₩34,800 | ₩35,478 | ₩34,077 | ₩34,331 | -1.35% | 479.9만 |
| 2026.08.31–2026.09.04 | ₩34,653 | ₩36,355 | ₩33,943 | ₩35,470 | +2.36% | 698.2만 |
| 2026.08.24–2026.08.28 | ₩35,122 | ₩35,926 | ₩34,157 | ₩34,465 | -1.87% | 877.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,167 |
| ₩34,599 |
| ₩28,167 |
| ₩34,238 |
| +21.55% |
| 1506.3만 |
| 2026.08.10–2026.08.14 | ₩28,824 | ₩28,825 | ₩27,752 | ₩27,939 | -3.07% | 837.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,859 | ₩29,025 | ₩27,765 | ₩28,864 | +3.61% | 635.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,837 | ₩29,172 | ₩27,712 | ₩27,939 | -3.11% | 897.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,663 | ₩29,748 | ₩28,288 | ₩28,516 | -0.51% | 675.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,765 | ₩29,119 | ₩27,444 | ₩28,516 | +2.70% | 659.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,269 | ₩28,757 | ₩27,216 | ₩28,408 | +4.18% | 938.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,599 | ₩27,631 | ₩25,809 | ₩27,296 | +2.62% | 769.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,864 | ₩29,132 | ₩25,782 | ₩26,532 | -8.08% | 1071.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,695 | ₩29,896 | ₩27,658 | ₩27,980 | -5.78% | 624.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,234 | ₩28,609 | ₩26,988 | ₩28,248 | +0.05% | 1061만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,879 | ₩31,973 | ₩26,278 | ₩26,800 | -15.93% | 1501.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,090 | ₩34,693 | ₩32,174 | ₩32,629 | -4.28% | 863.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,331 | ₩34,680 | ₩33,608 | ₩33,681 | -1.89% | 693.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,047 | ₩36,522 | ₩34,921 | ₩35,176 | -2.42% | 1151.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,122 | ₩36,475 | ₩34,894 | ₩35,645 | +1.49% | 740.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,559 | ₩35,129 | ₩33,299 | ₩34,867 | +0.89% | 769.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,447 | ₩35,350 | ₩33,232 | ₩34,532 | +3.25% | 869.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,665 | ₩34,861 | ₩31,490 | ₩34,465 | +8.84% | 1551.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,887 | ₩32,616 | ₩30,110 | ₩32,576 | +5.47% | 1548.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,164 | ₩30,766 | ₩29,212 | ₩29,802 | -1.20% | 1869.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,490 | ₩32,000 | ₩29,132 | ₩29,346 | -6.81% | 2321.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,884 | ₩33,326 | ₩30,579 | ₩31,196 | -5.13% | 2243.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,593 | ₩32,911 | ₩30,351 | ₩31,651 | +3.46% | 2868.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,159 | ₩32,951 | ₩29,159 | ₩30,284 | +3.86% | 4864.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,413 | ₩30,941 | ₩27,926 | ₩29,186 | -0.77% | 2445.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,258 | ₩30,392 | ₩29,172 | ₩30,124 | -0.44% | 2138.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,660 | ₩31,645 | ₩28,931 | ₩30,579 | -0.26% | 2913.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,693 | ₩35,283 | ₩27,685 | ₩31,142 | -10.24% | 7560.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,995 | ₩40,241 | ₩36,382 | ₩37,253 | -4.47% | 3262.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,415 | ₩40,616 | ₩38,767 | ₩39,785 | -1.56% | 1917.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,107 | ₩43,584 | ₩40,073 | ₩42,492 | +5.95% | 1888만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,246 | ₩42,172 | ₩39,658 | ₩40,134 | -2.70% | 2105.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,914 | ₩40,495 | ₩38,677 | ₩39,919 | +2.58% | 1977만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,026 | ₩40,227 | ₩38,412 | ₩38,928 | -2.75% | 1063.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,785 | ₩40,187 | ₩37,547 | ₩39,142 | -1.62% | 3043.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,643 | ₩42,117 | ₩39,725 | ₩40,134 | -1.25% | 1602.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,392 | ₩41,701 | ₩37,306 | ₩39,772 | +3.60% | 2854.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,231 | ₩41,454 | ₩37,923 | ₩40,388 | +5.64% | 1869만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,849 | ₩42,706 | ₩36,608 | ₩37,601 | -10.15% | 5252.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,289 | ₩47,303 | ₩41,876 | ₩41,956 | -11.28% | 2581.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,859 | ₩48,120 | ₩44,247 | ₩46,217 | -3.43% | 2353.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,283 | ₩51,698 | ₩47,276 | ₩48,884 | -4.68% | 2069.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,299 | ₩50,800 | ₩47,825 | ₩49,232 | -0.14% | 2127.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,961 | ₩51,644 | ₩46,546 | ₩47,410 | -6.97% | 2494만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,324 | ₩54,592 | ₩51,597 | ₩51,912 | -4.44% | 649만 |
|---|