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 | ₩28,764 | ₩29,437 | ₩28,410 | ₩28,827 | +0.22% | 1천 |
| 2026.09.28–2026.10.02 | ₩28,760 | ₩28,867 | ₩28,626 | ₩28,867 | +0.37% | 700 |
| 2026.09.21–2026.09.25 | ₩29,067 | ₩29,254 | ₩28,866 | ₩29,082 | +0.05% | 500 |
| 2026.09.14–2026.09.18 | ₩27,954 | ₩28,579 | ₩27,626 | ₩28,579 | +2.23% | 500 |
| 2026.09.08–2026.09.11 | ₩28,198 | ₩28,198 | ₩27,614 | ₩27,705 | -1.75% | 400 |
| 2026.08.31–2026.09.04 | ₩27,558 | ₩28,393 | ₩27,558 | ₩28,226 | +2.43% | 700 |
| 2026.08.24–2026.08.28 | ₩27,712 | ₩28,492 | ₩27,712 | ₩27,940 | +0.82% | 1.5천 |
| 2026.08.17–2026.08.21 | ₩27,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,279 |
| ₩26,934 |
| ₩28,279 |
| +2.57% |
| 2천 |
| 2026.08.10–2026.08.14 | ₩27,190 | ₩27,591 | ₩27,190 | ₩27,283 | +0.34% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩25,654 | ₩26,968 | ₩25,654 | ₩26,968 | +5.12% | 3.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩25,748 | ₩25,802 | ₩25,396 | ₩25,551 | -0.77% | 600 |
|---|
| 2026.07.20–2026.07.24 | ₩26,220 | ₩26,666 | ₩25,634 | ₩25,634 | -2.23% | 3.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩26,815 | ₩27,048 | ₩26,278 | ₩26,278 | -2.00% | 900 |
|---|
| 2026.07.06–2026.07.10 | ₩27,772 | ₩27,772 | ₩27,134 | ₩27,200 | -2.06% | 1.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩27,115 | ₩27,866 | ₩27,115 | ₩27,327 | +0.78% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩26,865 | ₩26,865 | ₩26,488 | ₩26,792 | -0.27% | 1.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩27,110 | ₩27,220 | ₩26,904 | ₩27,220 | +0.41% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩26,437 | ₩26,437 | ₩25,934 | ₩26,394 | -0.16% | 600 |
|---|
| 2026.06.01–2026.06.05 | ₩28,978 | ₩28,978 | ₩26,233 | ₩26,233 | -9.47% | 1천 |
|---|
| 2026.05.26–2026.05.29 | ₩26,646 | ₩27,572 | ₩26,646 | ₩27,572 | +3.48% | 600 |
|---|
| 2026.05.18–2026.05.22 | ₩26,244 | ₩26,593 | ₩25,909 | ₩26,505 | +1.00% | 1.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩26,941 | ₩27,256 | ₩26,298 | ₩26,331 | -2.26% | 2.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩27,062 | ₩27,115 | ₩26,566 | ₩26,995 | -0.25% | 3.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩26,526 | ₩26,639 | ₩25,936 | ₩26,639 | +0.43% | 1.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩27,028 | ₩27,095 | ₩26,552 | ₩26,693 | -1.24% | 2.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩25,366 | ₩27,155 | ₩25,366 | ₩27,155 | +7.05% | 2.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩25,178 | ₩25,587 | ₩25,166 | ₩25,252 | +0.29% | 2.1천 |
|---|
| 2026.03.30–2026.04.02 | ₩24,126 | ₩25,166 | ₩24,126 | ₩25,166 | +4.31% | 500 |
|---|
| 2026.03.23–2026.03.27 | ₩25,199 | ₩25,695 | ₩24,329 | ₩24,329 | -3.45% | 1.7천 |
|---|
| 2026.03.16–2026.03.20 | ₩25,829 | ₩25,910 | ₩25,182 | ₩25,182 | -2.50% | 1.5천 |
|---|
| 2026.03.09–2026.03.13 | ₩26,109 | ₩26,109 | ₩25,354 | ₩25,354 | -2.89% | 1.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩26,098 | ₩26,236 | ₩25,487 | ₩25,778 | -1.23% | 1.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩25,426 | ₩26,217 | ₩25,292 | ₩25,850 | +1.67% | 4.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩25,299 | ₩25,823 | ₩25,299 | ₩25,670 | +1.47% | 1.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩25,898 | ₩25,898 | ₩25,011 | ₩25,396 | -1.94% | 7.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩26,438 | ₩26,438 | ₩24,637 | ₩25,495 | -3.57% | 7.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩27,584 | ₩27,584 | ₩26,288 | ₩26,288 | -4.70% | 4.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩27,437 | ₩27,960 | ₩27,205 | ₩27,457 | +0.07% | 5.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩27,812 | ₩28,322 | ₩27,611 | ₩27,693 | -0.43% | 8.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩27,410 | ₩28,134 | ₩27,410 | ₩27,613 | +0.74% | 2.2만 |
|---|
| 2026.01.02–2026.01.02 | ₩27,142 | ₩27,363 | ₩26,867 | ₩27,357 | +0.79% | 1.5만 |
|---|