시장 데이터를 불러오는 중
전체 종목
ARK DIET Q1 Buffer ETF 과거 주가
ARK DIET Q1 Buffer ETF · ARKD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ARK DIET Q1 Buffer ETF · ARKD · 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 | ₩28,757 | ₩29,430 | ₩28,403 | ₩28,820 | +0.22% | 1천 |
| 2026.09.28–2026.10.02 | ₩28,753 | ₩28,860 | ₩28,619 | ₩28,860 | +0.37% | 700 |
| 2026.09.21–2026.09.25 | ₩29,060 | ₩29,247 | ₩28,859 | ₩29,074 | +0.05% | 500 |
| 2026.09.14–2026.09.18 | ₩27,947 | ₩28,572 | ₩27,619 | ₩28,572 | +2.23% | 500 |
| 2026.09.08–2026.09.11 | ₩28,191 | ₩28,191 | ₩27,607 | ₩27,698 | -1.75% | 400 |
| 2026.08.31–2026.09.04 | ₩27,551 | ₩28,386 | ₩27,551 | ₩28,219 | +2.43% | 700 |
| 2026.08.24–2026.08.28 | ₩27,705 | ₩28,485 | ₩27,705 | ₩27,933 | +0.82% | 1.5천 |
| 2026.08.17–2026.08.21 | ₩27,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,272 |
| ₩26,928 |
| ₩28,272 |
| +2.57% |
| 2천 |
| 2026.08.10–2026.08.14 | ₩27,184 | ₩27,584 | ₩27,184 | ₩27,276 | +0.34% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩25,648 | ₩26,961 | ₩25,648 | ₩26,961 | +5.12% | 3.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩25,742 | ₩25,795 | ₩25,389 | ₩25,545 | -0.77% | 600 |
|---|
| 2026.07.20–2026.07.24 | ₩26,213 | ₩26,660 | ₩25,628 | ₩25,628 | -2.23% | 3.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩26,808 | ₩27,042 | ₩26,271 | ₩26,271 | -2.00% | 900 |
|---|
| 2026.07.06–2026.07.10 | ₩27,765 | ₩27,765 | ₩27,127 | ₩27,193 | -2.06% | 1.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩27,109 | ₩27,859 | ₩27,109 | ₩27,320 | +0.78% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩26,858 | ₩26,858 | ₩26,481 | ₩26,786 | -0.27% | 1.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩27,103 | ₩27,213 | ₩26,897 | ₩27,213 | +0.41% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩26,431 | ₩26,431 | ₩25,928 | ₩26,388 | -0.16% | 600 |
|---|
| 2026.06.01–2026.06.05 | ₩28,971 | ₩28,971 | ₩26,227 | ₩26,227 | -9.47% | 1천 |
|---|
| 2026.05.26–2026.05.29 | ₩26,640 | ₩27,566 | ₩26,640 | ₩27,566 | +3.48% | 600 |
|---|
| 2026.05.18–2026.05.22 | ₩26,238 | ₩26,586 | ₩25,903 | ₩26,499 | +1.00% | 1.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩26,934 | ₩27,249 | ₩26,291 | ₩26,325 | -2.26% | 2.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩27,055 | ₩27,109 | ₩26,559 | ₩26,988 | -0.25% | 3.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩26,519 | ₩26,633 | ₩25,929 | ₩26,633 | +0.43% | 1.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩27,022 | ₩27,089 | ₩26,546 | ₩26,686 | -1.24% | 2.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩25,360 | ₩27,149 | ₩25,360 | ₩27,149 | +7.05% | 2.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩25,172 | ₩25,581 | ₩25,160 | ₩25,246 | +0.29% | 2.1천 |
|---|
| 2026.03.30–2026.04.02 | ₩24,120 | ₩25,160 | ₩24,120 | ₩25,160 | +4.31% | 500 |
|---|
| 2026.03.23–2026.03.27 | ₩25,192 | ₩25,688 | ₩24,323 | ₩24,323 | -3.45% | 1.7천 |
|---|
| 2026.03.16–2026.03.20 | ₩25,822 | ₩25,904 | ₩25,176 | ₩25,176 | -2.50% | 1.5천 |
|---|
| 2026.03.09–2026.03.13 | ₩26,102 | ₩26,102 | ₩25,348 | ₩25,348 | -2.89% | 1.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩26,092 | ₩26,230 | ₩25,480 | ₩25,771 | -1.23% | 1.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩25,420 | ₩26,211 | ₩25,286 | ₩25,844 | +1.67% | 4.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩25,293 | ₩25,817 | ₩25,293 | ₩25,664 | +1.47% | 1.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩25,892 | ₩25,892 | ₩25,005 | ₩25,389 | -1.94% | 7.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩26,432 | ₩26,432 | ₩24,631 | ₩25,489 | -3.57% | 7.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩27,578 | ₩27,578 | ₩26,282 | ₩26,282 | -4.70% | 4.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩27,430 | ₩27,953 | ₩27,198 | ₩27,450 | +0.07% | 5.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩27,805 | ₩28,315 | ₩27,604 | ₩27,686 | -0.43% | 8.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩27,403 | ₩28,127 | ₩27,403 | ₩27,606 | +0.74% | 2.2만 |
|---|
| 2026.01.02–2026.01.02 | ₩27,135 | ₩27,357 | ₩26,861 | ₩27,350 | +0.79% | 1.5만 |
|---|