시장 데이터를 불러오는 중
전체 종목
ARK DIET Q2 Buffer ETF 과거 주가
ARK DIET Q2 Buffer ETF · ARKI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ARK DIET Q2 Buffer ETF · ARKI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,678 | ₩31,678 | ₩31,678 | ₩31,678 | 0.00% | 100 |
| 2026.10.08 | ₩31,169 | ₩31,169 | ₩31,169 | ₩31,169 | 0.00% | 100 |
| 2026.10.07 | ₩31,370 | ₩31,370 | ₩31,370 | ₩31,370 | 0.00% | 100 |
| 2026.10.06 | ₩31,865 | ₩31,865 | ₩31,865 | ₩31,865 | 0.00% | 100 |
| 2026.10.05 | ₩32,334 | ₩32,441 | ₩32,334 | ₩32,441 | +0.33% | 200 |
| 2026.10.02 | ₩31,718 | ₩31,718 | ₩31,718 | ₩31,718 | 0.00% | 100 |
| 2026.10.01 | ₩31,424 | ₩31,424 | ₩31,424 | ₩31,424 | 0.00% | 100 |
| 2026.09.30 | ₩31,584 | ₩31,584 | ₩31,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,584 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,450 | ₩31,852 | ₩31,437 | ₩31,624 | +0.55% | 300 |
|---|
| 2026.09.28 | ₩31,584 | ₩31,584 | ₩31,584 | ₩31,584 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩31,972 | ₩31,972 | ₩31,972 | ₩31,972 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,187 | ₩32,187 | ₩32,187 | ₩32,187 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩31,839 | ₩31,839 | ₩31,718 | ₩31,718 | -0.38% | 200 |
|---|
| 2026.09.22 | ₩32,187 | ₩32,187 | ₩32,187 | ₩32,187 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩31,959 | ₩31,959 | ₩31,959 | ₩31,959 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩31,357 | ₩31,357 | ₩31,357 | ₩31,357 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩30,861 | ₩31,249 | ₩30,861 | ₩31,102 | +0.78% | 1천 |
|---|
| 2026.09.16 | ₩30,393 | ₩30,419 | ₩30,165 | ₩30,165 | -0.75% | 400 |
|---|
| 2026.09.15 | ₩30,259 | ₩30,259 | ₩30,259 | ₩30,259 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩30,460 | ₩30,567 | ₩30,460 | ₩30,567 | +0.35% | 300 |
|---|
| 2026.09.11 | ₩30,299 | ₩30,299 | ₩30,299 | ₩30,299 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩30,192 | ₩30,192 | ₩30,192 | ₩30,192 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩31,102 | ₩31,116 | ₩30,540 | ₩30,540 | -1.81% | 1.5천 |
|---|
| 2026.09.08 | ₩30,875 | ₩30,875 | ₩30,875 | ₩30,875 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩30,942 | ₩30,942 | ₩30,942 | ₩30,942 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩31,129 | ₩31,129 | ₩31,129 | ₩31,129 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩30,004 | ₩30,272 | ₩29,978 | ₩30,272 | +0.89% | 300 |
|---|
| 2026.09.01 | ₩30,500 | ₩30,500 | ₩30,232 | ₩30,232 | -0.88% | 400 |
|---|
| 2026.08.31 | ₩30,794 | ₩30,794 | ₩30,794 | ₩30,794 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩30,553 | ₩30,553 | ₩30,553 | ₩30,553 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,223 | ₩31,223 | ₩31,223 | ₩31,223 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,834 | ₩30,834 | ₩30,834 | ₩30,834 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,982 | ₩30,982 | ₩30,982 | ₩30,982 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩30,406 | ₩30,406 | ₩30,406 | ₩30,406 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩30,968 | ₩30,968 | ₩30,968 | ₩30,968 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,259 | ₩30,259 | ₩30,259 | ₩30,259 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,219 | ₩30,219 | ₩30,219 | ₩30,219 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩29,308 | ₩29,308 | ₩29,308 | ₩29,308 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩29,911 | ₩29,911 | ₩29,911 | ₩29,911 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩29,616 | ₩29,763 | ₩29,616 | ₩29,763 | +0.50% | 100 |
|---|
| 2026.08.13 | ₩30,111 | ₩30,111 | ₩30,111 | ₩30,111 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,817 | ₩29,817 | ₩29,817 | ₩29,817 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,830 | ₩29,830 | ₩29,830 | ₩29,830 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩29,710 | ₩29,710 | ₩29,643 | ₩29,643 | -0.23% | 600 |
|---|
| 2026.08.07 | ₩29,415 | ₩29,415 | ₩29,415 | ₩29,415 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩28,558 | ₩28,558 | ₩28,558 | ₩28,558 | 0.00% | 1천 |
|---|
| 2026.08.05 | ₩28,706 | ₩28,706 | ₩28,706 | ₩28,706 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩28,585 | ₩28,799 | ₩28,585 | ₩28,799 | +0.75% | 100 |
|---|
| 2026.08.03 | ₩27,996 | ₩27,996 | ₩27,996 | ₩27,996 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,036 | ₩28,036 | ₩27,568 | ₩27,568 | -1.67% | 300 |
|---|
| 2026.07.30 | ₩27,862 | ₩27,862 | ₩27,862 | ₩27,862 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩27,447 | ₩27,447 | ₩27,447 | ₩27,447 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩27,768 | ₩27,768 | ₩27,768 | ₩27,768 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,809 | ₩27,809 | ₩27,809 | ₩27,809 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩27,715 | ₩27,715 | ₩27,715 | ₩27,715 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩28,157 | ₩28,157 | ₩28,157 | ₩28,157 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩28,625 | ₩28,625 | ₩28,625 | ₩28,625 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩28,933 | ₩28,933 | ₩28,933 | ₩28,933 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩28,424 | ₩28,424 | ₩28,424 | ₩28,424 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩28,478 | ₩28,478 | ₩28,478 | ₩28,478 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩29,014 | ₩29,014 | ₩28,773 | ₩28,773 | -0.83% | 200 |
|---|
| 2026.07.15 | ₩29,415 | ₩29,415 | ₩29,415 | ₩29,415 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩29,415 | ₩29,415 | ₩29,415 | ₩29,415 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩29,134 | ₩29,134 | ₩29,134 | ₩29,134 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩29,670 | ₩29,670 | ₩29,670 | ₩29,670 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩29,937 | ₩29,937 | ₩29,937 | ₩29,937 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,549 | ₩29,549 | ₩29,549 | ₩29,549 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩29,884 | ₩29,884 | ₩29,884 | ₩29,884 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩30,071 | ₩30,406 | ₩30,071 | ₩30,406 | +1.11% | 100 |
|---|
| 2026.07.02 | ₩29,790 | ₩29,790 | ₩29,790 | ₩29,790 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩30,232 | ₩30,232 | ₩30,058 | ₩30,058 | -0.58% | 100 |
|---|
| 2026.06.30 | ₩29,817 | ₩29,817 | ₩29,536 | ₩29,670 | -0.49% | 1.9천 |
|---|
| 2026.06.29 | ₩29,388 | ₩29,723 | ₩29,388 | ₩29,723 | +1.14% | 200 |
|---|
| 2026.06.26 | ₩29,174 | ₩29,174 | ₩29,174 | ₩29,174 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩28,786 | ₩28,786 | ₩28,786 | ₩28,786 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩28,866 | ₩28,866 | ₩28,866 | ₩28,866 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩28,906 | ₩28,906 | ₩28,906 | ₩28,906 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩29,255 | ₩29,255 | ₩29,255 | ₩29,255 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩29,696 | ₩29,696 | ₩29,696 | ₩29,696 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩29,268 | ₩29,295 | ₩29,268 | ₩29,295 | +0.09% | 500 |
|---|
| 2026.06.16 | ₩29,429 | ₩29,429 | ₩29,429 | ₩29,429 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩29,549 | ₩29,549 | ₩29,549 | ₩29,549 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩28,665 | ₩28,665 | ₩28,665 | ₩28,665 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩28,572 | ₩28,572 | ₩28,572 | ₩28,572 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩28,103 | ₩28,103 | ₩28,103 | ₩28,103 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩28,491 | ₩28,491 | ₩28,491 | ₩28,491 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩28,679 | ₩28,679 | ₩28,679 | ₩28,679 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩28,438 | ₩28,438 | ₩28,438 | ₩28,438 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩29,710 | ₩29,710 | ₩29,710 | ₩29,710 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩29,255 | ₩29,255 | ₩29,255 | ₩29,255 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩29,857 | ₩29,870 | ₩29,616 | ₩29,616 | -0.81% | 1.3천 |
|---|
| 2026.06.01 | ₩29,937 | ₩29,937 | ₩29,937 | ₩29,937 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩30,085 | ₩30,085 | ₩30,085 | ₩30,085 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩29,897 | ₩29,897 | ₩29,897 | ₩29,897 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩29,094 | ₩29,147 | ₩29,094 | ₩29,147 | +0.18% | 500 |
|---|
| 2026.05.26 | ₩29,790 | ₩29,790 | ₩28,947 | ₩28,947 | -2.83% | 2.5천 |
|---|
| 2026.05.22 | ₩29,040 | ₩29,040 | ₩28,799 | ₩28,799 | -0.83% | 300 |
|---|
| 2026.05.21 | ₩28,719 | ₩28,799 | ₩28,719 | ₩28,799 | +0.28% | 300 |
|---|
| 2026.05.20 | ₩28,585 | ₩28,639 | ₩28,585 | ₩28,639 | +0.19% | 400 |
|---|
| 2026.05.19 | ₩28,210 | ₩28,210 | ₩28,197 | ₩28,197 | -0.05% | 600 |
|---|
| 2026.05.18 | ₩28,264 | ₩28,264 | ₩28,264 | ₩28,264 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩28,465 | ₩28,465 | ₩28,465 | ₩28,465 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩29,429 | ₩29,429 | ₩29,161 | ₩29,161 | -0.91% | 500 |
|---|
| 2026.05.13 | ₩29,228 | ₩29,228 | ₩29,228 | ₩29,228 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩29,174 | ₩29,174 | ₩29,134 | ₩29,134 | -0.14% | 400 |
|---|
| 2026.05.11 | ₩29,455 | ₩29,750 | ₩29,455 | ₩29,629 | +0.59% | 3.5천 |
|---|
| 2026.05.08 | ₩29,094 | ₩29,321 | ₩26,630 | ₩29,321 | +0.78% | 7.1천 |
|---|
| 2026.05.07 | ₩29,094 | ₩29,094 | ₩29,094 | ₩29,094 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩29,121 | ₩29,455 | ₩28,947 | ₩29,455 | +1.15% | 200 |
|---|
| 2026.05.05 | ₩28,853 | ₩28,853 | ₩28,853 | ₩28,853 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩29,281 | ₩29,281 | ₩29,281 | ₩29,281 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩28,933 | ₩28,933 | ₩28,933 | ₩28,933 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩28,424 | ₩28,706 | ₩28,424 | ₩28,706 | +0.99% | 2.7천 |
|---|
| 2026.04.29 | ₩28,157 | ₩28,157 | ₩28,157 | ₩28,157 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩28,598 | ₩28,598 | ₩28,598 | ₩28,598 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩28,866 | ₩28,866 | ₩28,866 | ₩28,866 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩28,880 | ₩28,880 | ₩28,880 | ₩28,880 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩28,866 | ₩28,866 | ₩28,866 | ₩28,866 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩29,536 | ₩29,536 | ₩29,536 | ₩29,536 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩29,094 | ₩29,094 | ₩29,094 | ₩29,094 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩29,589 | ₩29,589 | ₩29,589 | ₩29,589 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩29,589 | ₩29,589 | ₩29,589 | ₩29,589 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩29,107 | ₩29,107 | ₩29,107 | ₩29,107 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩29,174 | ₩29,174 | ₩29,174 | ₩29,174 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩28,505 | ₩28,505 | ₩28,505 | ₩28,505 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩27,835 | ₩27,835 | ₩27,835 | ₩27,835 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩27,380 | ₩27,380 | ₩27,219 | ₩27,219 | -0.59% | 300 |
|---|
| 2026.04.09 | ₩26,978 | ₩27,393 | ₩26,978 | ₩27,166 | +0.69% | 700 |
|---|
| 2026.04.08 | ₩27,875 | ₩27,875 | ₩27,460 | ₩27,460 | -1.49% | 300 |
|---|
| 2026.04.07 | ₩27,126 | ₩27,126 | ₩27,126 | ₩27,126 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩27,126 | ₩27,152 | ₩27,126 | ₩27,152 | +0.10% | 200 |
|---|
| 2026.04.02 | ₩26,791 | ₩27,179 | ₩26,778 | ₩27,112 | +1.20% | 1.9천 |
|---|
| 2026.04.01 | ₩27,246 | ₩27,246 | ₩27,086 | ₩27,086 | -0.59% | 100 |
|---|