시장 데이터를 불러오는 중
전체 종목
ARK Autonomous Technology & Robotics ETF 과거 주가
ARK Autonomous Technology & Robotics ETF · ARKQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ARK Autonomous Technology & Robotics ETF · ARKQ · 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 | ₩167,317 | ₩171,335 | ₩162,836 | ₩165,694 | -0.97% | 63.8만 |
| 2026.09.28–2026.10.02 | ₩165,479 | ₩167,907 | ₩162,266 | ₩166,995 | +0.92% | 57.9만 |
| 2026.09.21–2026.09.25 | ₩166,069 | ₩169,946 | ₩165,090 | ₩166,914 | +0.51% | 44.8만 |
| 2026.09.14–2026.09.18 | ₩159,576 | ₩165,679 | ₩158,275 | ₩163,936 | +2.73% | 38.3만 |
| 2026.09.08–2026.09.11 | ₩164,513 | ₩167,297 | ₩161,454 | ₩162,809 | -1.04% | 43.6만 |
| 2026.08.31–2026.09.04 | ₩162,984 | ₩165,479 | ₩159,979 | ₩164,003 | +0.63% | 49.3만 |
| 2026.08.24–2026.08.28 | ₩166,673 | ₩166,800 | ₩163,245 | ₩164,097 | -1.55% | 36만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,165 |
| ₩176,399 |
| ₩164,607 |
| ₩168,471 |
| -3.82% |
| 41만 |
| 2026.08.10–2026.08.14 | ₩172,616 | ₩177,083 | ₩170,738 | ₩174,923 | +1.34% | 46.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩153,982 | ₩171,610 | ₩153,499 | ₩171,516 | +11.39% | 88.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩154,680 | ₩156,839 | ₩146,845 | ₩154,371 | -0.20% | 91.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩157,658 | ₩162,447 | ₩152,533 | ₩152,956 | -2.98% | 56만 |
|---|
| 2026.07.13–2026.07.17 | ₩164,500 | ₩167,062 | ₩152,627 | ₩155,806 | -5.28% | 57.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩173,582 | ₩176,319 | ₩163,722 | ₩166,338 | -4.17% | 46.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩168,404 | ₩178,827 | ₩166,324 | ₩171,637 | +1.92% | 62.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩177,392 | ₩177,392 | ₩163,628 | ₩165,814 | -6.53% | 73.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩179,350 | ₩181,463 | ₩174,655 | ₩178,653 | -0.39% | 80만 |
|---|
| 2026.06.08–2026.06.12 | ₩177,472 | ₩179,713 | ₩165,975 | ₩173,609 | -2.18% | 94.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩188,822 | ₩190,338 | ₩172,401 | ₩173,864 | -7.92% | 150.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩187,735 | ₩193,740 | ₩185,133 | ₩191,666 | +2.09% | 107.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩178,385 | ₩183,697 | ₩170,270 | ₩182,785 | +2.47% | 105.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩179,310 | ₩185,709 | ₩176,976 | ₩177,177 | -1.19% | 156.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩173,099 | ₩180,947 | ₩170,523 | ₩180,933 | +4.53% | 94.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩173,743 | ₩174,601 | ₩164,204 | ₩172,777 | -0.56% | 71.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩173,515 | ₩176,694 | ₩169,477 | ₩173,273 | -0.14% | 78.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩158,865 | ₩176,721 | ₩158,865 | ₩174,159 | +9.63% | 97.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩154,908 | ₩164,137 | ₩151,406 | ₩159,885 | +3.21% | 71.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩149,421 | ₩155,786 | ₩141,667 | ₩154,143 | +3.16% | 98.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩155,820 | ₩161,059 | ₩147,529 | ₩147,865 | -5.11% | 74.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩159,281 | ₩163,467 | ₩151,943 | ₩153,821 | -3.43% | 73.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩157,081 | ₩165,009 | ₩156,289 | ₩157,322 | +0.15% | 87.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩162,554 | ₩167,947 | ₩158,154 | ₩159,241 | -2.04% | 105.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩165,640 | ₩168,699 | ₩161,360 | ₩164,258 | -0.83% | 77.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩161,669 | ₩171,167 | ₩160,005 | ₩167,659 | +3.71% | 66.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩164,486 | ₩170,523 | ₩160,463 | ₩163,493 | -0.60% | 121.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩164,513 | ₩169,930 | ₩154,317 | ₩164,755 | +0.15% | 218.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩173,877 | ₩176,198 | ₩165,184 | ₩166,244 | -4.39% | 160.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩175,594 | ₩178,961 | ₩169,745 | ₩174,722 | -0.50% | 162.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩173,475 | ₩181,349 | ₩172,455 | ₩179,833 | +3.67% | 213.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩161,387 | ₩174,481 | ₩161,387 | ₩173,381 | +7.43% | 217.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩155,780 | ₩159,107 | ₩153,526 | ₩158,892 | +2.00% | 90.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩159,509 | ₩161,696 | ₩156,705 | ₩157,094 | -1.51% | 113.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩155,216 | ₩157,242 | ₩147,128 | ₩156,866 | +1.06% | 138.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩154,358 | ₩158,060 | ₩151,903 | ₩153,687 | -0.43% | 109.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩145,919 | ₩154,733 | ₩144,996 | ₩153,727 | +5.35% | 125.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩138,252 | ₩147,757 | ₩137,977 | ₩147,516 | +6.70% | 56.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩144,725 | ₩146,697 | ₩131,940 | ₩136,837 | -5.45% | 150.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩157,081 | ₩157,081 | ₩140,875 | ₩145,530 | -7.35% | 126만 |
|---|
| 2025.11.03–2025.11.07 | ₩167,679 | ₩167,679 | ₩145,678 | ₩151,929 | -9.39% | 228만 |
|---|
| 2025.10.27–2025.10.31 | ₩163,373 | ₩168,115 | ₩161,588 | ₩166,646 | +2.00% | 181.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩158,932 | ₩160,985 | ₩150,990 | ₩159,885 | +0.60% | 130.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩160,220 | ₩166,592 | ₩153,553 | ₩155,941 | -2.67% | 181.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩163,413 | ₩165,318 | ₩155,323 | ₩155,552 | -4.81% | 62.7만 |
|---|