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 | ₩38,262 | ₩38,557 | ₩35,700 | ₩36,585 | -4.38% | 772.7만 |
| 2026.09.28–2026.10.02 | ₩37,148 | ₩38,758 | ₩36,692 | ₩37,457 | +0.83% | 654.7만 |
| 2026.09.21–2026.09.25 | ₩37,779 | ₩38,637 | ₩36,961 | ₩37,363 | -1.10% | 833.2만 |
| 2026.09.14–2026.09.18 | ₩34,587 | ₩36,210 | ₩33,306 | ₩36,116 | +4.42% | 1599.9만 |
| 2026.09.08–2026.09.11 | ₩34,828 | ₩35,507 | ₩34,104 | ₩34,359 | -1.35% | 479.9만 |
| 2026.08.31–2026.09.04 | ₩34,681 | ₩36,384 | ₩33,970 | ₩35,499 | +2.36% | 698.2만 |
| 2026.08.24–2026.08.28 | ₩35,150 | ₩35,955 | ₩34,185 | ₩34,493 | -1.87% | 877.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,190 |
| ₩34,627 |
| ₩28,190 |
| ₩34,265 |
| +21.55% |
| 1506.3만 |
| 2026.08.10–2026.08.14 | ₩28,847 | ₩28,848 | ₩27,774 | ₩27,962 | -3.07% | 837.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,881 | ₩29,048 | ₩27,788 | ₩28,887 | +3.61% | 635.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,860 | ₩29,196 | ₩27,734 | ₩27,962 | -3.11% | 897.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,686 | ₩29,772 | ₩28,311 | ₩28,539 | -0.51% | 675.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,788 | ₩29,142 | ₩27,466 | ₩28,539 | +2.70% | 659.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,291 | ₩28,780 | ₩27,238 | ₩28,431 | +4.18% | 938.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,621 | ₩27,653 | ₩25,830 | ₩27,318 | +2.62% | 769.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,887 | ₩29,156 | ₩25,803 | ₩26,554 | -8.08% | 1071.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,719 | ₩29,920 | ₩27,680 | ₩28,002 | -5.78% | 624.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,257 | ₩28,632 | ₩27,010 | ₩28,270 | +0.05% | 1061만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,905 | ₩31,999 | ₩26,299 | ₩26,822 | -15.93% | 1501.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,118 | ₩34,721 | ₩32,200 | ₩32,656 | -4.28% | 863.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,359 | ₩34,708 | ₩33,635 | ₩33,709 | -1.89% | 693.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,076 | ₩36,552 | ₩34,949 | ₩35,204 | -2.42% | 1151.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,150 | ₩36,505 | ₩34,922 | ₩35,673 | +1.49% | 740.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,587 | ₩35,157 | ₩33,326 | ₩34,895 | +0.89% | 769.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,474 | ₩35,378 | ₩33,259 | ₩34,560 | +3.25% | 869.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,690 | ₩34,889 | ₩31,516 | ₩34,493 | +8.84% | 1551.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,912 | ₩32,642 | ₩30,135 | ₩32,602 | +5.47% | 1548.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,188 | ₩30,790 | ₩29,236 | ₩29,826 | -1.20% | 1869.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,516 | ₩32,025 | ₩29,156 | ₩29,370 | -6.81% | 2321.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,911 | ₩33,353 | ₩30,604 | ₩31,221 | -5.13% | 2243.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,617 | ₩32,937 | ₩30,376 | ₩31,677 | +3.46% | 2868.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,182 | ₩32,978 | ₩29,182 | ₩30,309 | +3.86% | 4864.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,437 | ₩30,966 | ₩27,949 | ₩29,209 | -0.77% | 2445.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,282 | ₩30,416 | ₩29,196 | ₩30,148 | -0.44% | 2138.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,684 | ₩31,670 | ₩28,954 | ₩30,604 | -0.26% | 2913.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,721 | ₩35,311 | ₩27,707 | ₩31,167 | -10.24% | 7560.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,026 | ₩40,273 | ₩36,411 | ₩37,283 | -4.47% | 3262.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,448 | ₩40,649 | ₩38,798 | ₩39,817 | -1.56% | 1917.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,139 | ₩43,619 | ₩40,106 | ₩42,526 | +5.95% | 1888만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,279 | ₩42,206 | ₩39,690 | ₩40,166 | -2.70% | 2105.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,946 | ₩40,528 | ₩38,708 | ₩39,951 | +2.58% | 1977만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,059 | ₩40,260 | ₩38,443 | ₩38,959 | -2.75% | 1063.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,817 | ₩40,220 | ₩37,578 | ₩39,174 | -1.62% | 3043.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,676 | ₩42,151 | ₩39,757 | ₩40,166 | -1.25% | 1602.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,423 | ₩41,735 | ₩37,336 | ₩39,804 | +3.60% | 2854.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,262 | ₩41,487 | ₩37,953 | ₩40,421 | +5.64% | 1869만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,883 | ₩42,741 | ₩36,638 | ₩37,631 | -10.15% | 5252.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,327 | ₩47,341 | ₩41,909 | ₩41,990 | -11.28% | 2581.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,897 | ₩48,159 | ₩44,283 | ₩46,255 | -3.43% | 2353.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,324 | ₩51,740 | ₩47,314 | ₩48,923 | -4.68% | 2069.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,339 | ₩50,841 | ₩47,864 | ₩49,272 | -0.14% | 2127.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,002 | ₩51,686 | ₩46,583 | ₩47,448 | -6.97% | 2494만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,368 | ₩54,636 | ₩51,639 | ₩51,954 | -4.44% | 649만 |
|---|