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 | ₩28,782 | ₩29,455 | ₩28,427 | ₩28,845 | +0.22% | 1천 |
| 2026.09.28–2026.10.02 | ₩28,777 | ₩28,885 | ₩28,643 | ₩28,885 | +0.37% | 700 |
| 2026.09.21–2026.09.25 | ₩29,085 | ₩29,272 | ₩28,883 | ₩29,099 | +0.05% | 500 |
| 2026.09.14–2026.09.18 | ₩27,971 | ₩28,596 | ₩27,643 | ₩28,596 | +2.23% | 500 |
| 2026.09.08–2026.09.11 | ₩28,216 | ₩28,216 | ₩27,631 | ₩27,722 | -1.75% | 400 |
| 2026.08.31–2026.09.04 | ₩27,574 | ₩28,410 | ₩27,574 | ₩28,244 | +2.43% | 700 |
| 2026.08.24–2026.08.28 | ₩27,729 | ₩28,509 | ₩27,729 | ₩27,957 | +0.82% | 1.5천 |
| 2026.08.17–2026.08.21 | ₩27,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,296 |
| ₩26,951 |
| ₩28,296 |
| +2.57% |
| 2천 |
| 2026.08.10–2026.08.14 | ₩27,207 | ₩27,608 | ₩27,207 | ₩27,300 | +0.34% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩25,670 | ₩26,984 | ₩25,670 | ₩26,984 | +5.12% | 3.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩25,764 | ₩25,818 | ₩25,411 | ₩25,567 | -0.77% | 600 |
|---|
| 2026.07.20–2026.07.24 | ₩26,236 | ₩26,683 | ₩25,650 | ₩25,650 | -2.23% | 3.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩26,831 | ₩27,065 | ₩26,294 | ₩26,294 | -2.00% | 900 |
|---|
| 2026.07.06–2026.07.10 | ₩27,789 | ₩27,789 | ₩27,151 | ₩27,216 | -2.06% | 1.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩27,132 | ₩27,883 | ₩27,132 | ₩27,344 | +0.78% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩26,881 | ₩26,881 | ₩26,504 | ₩26,809 | -0.27% | 1.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩27,127 | ₩27,236 | ₩26,920 | ₩27,236 | +0.41% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩26,453 | ₩26,453 | ₩25,950 | ₩26,410 | -0.16% | 600 |
|---|
| 2026.06.01–2026.06.05 | ₩28,996 | ₩28,996 | ₩26,249 | ₩26,249 | -9.47% | 1천 |
|---|
| 2026.05.26–2026.05.29 | ₩26,662 | ₩27,589 | ₩26,662 | ₩27,589 | +3.48% | 600 |
|---|
| 2026.05.18–2026.05.22 | ₩26,260 | ₩26,609 | ₩25,925 | ₩26,522 | +1.00% | 1.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩26,958 | ₩27,273 | ₩26,314 | ₩26,347 | -2.26% | 2.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩27,078 | ₩27,132 | ₩26,582 | ₩27,011 | -0.25% | 3.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩26,542 | ₩26,656 | ₩25,952 | ₩26,656 | +0.43% | 1.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩27,045 | ₩27,112 | ₩26,569 | ₩26,709 | -1.24% | 2.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩25,382 | ₩27,172 | ₩25,382 | ₩27,172 | +7.05% | 2.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩25,194 | ₩25,603 | ₩25,182 | ₩25,268 | +0.29% | 2.1천 |
|---|
| 2026.03.30–2026.04.02 | ₩24,141 | ₩25,182 | ₩24,141 | ₩25,182 | +4.31% | 500 |
|---|
| 2026.03.23–2026.03.27 | ₩25,214 | ₩25,710 | ₩24,344 | ₩24,344 | -3.45% | 1.7천 |
|---|
| 2026.03.16–2026.03.20 | ₩25,844 | ₩25,926 | ₩25,198 | ₩25,198 | -2.50% | 1.5천 |
|---|
| 2026.03.09–2026.03.13 | ₩26,125 | ₩26,125 | ₩25,370 | ₩25,370 | -2.89% | 1.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩26,114 | ₩26,252 | ₩25,502 | ₩25,793 | -1.23% | 1.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩25,442 | ₩26,233 | ₩25,308 | ₩25,866 | +1.67% | 4.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩25,315 | ₩25,839 | ₩25,315 | ₩25,686 | +1.47% | 1.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩25,914 | ₩25,914 | ₩25,026 | ₩25,411 | -1.94% | 7.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩26,455 | ₩26,455 | ₩24,652 | ₩25,510 | -3.57% | 7.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩27,601 | ₩27,601 | ₩26,304 | ₩26,304 | -4.70% | 4.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩27,454 | ₩27,977 | ₩27,222 | ₩27,474 | +0.07% | 5.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩27,829 | ₩28,339 | ₩27,628 | ₩27,710 | -0.43% | 8.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩27,427 | ₩28,151 | ₩27,427 | ₩27,629 | +0.74% | 2.2만 |
|---|
| 2026.01.02–2026.01.02 | ₩27,159 | ₩27,380 | ₩26,884 | ₩27,373 | +0.79% | 1.5만 |
|---|