시장 데이터를 불러오는 중
전체 종목
ARK DIET Q4 Buffer ETF 과거 주가
ARK DIET Q4 Buffer ETF · ARKT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ARK DIET Q4 Buffer ETF · ARKT · 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 | ₩26,890 | ₩27,359 | ₩26,478 | ₩26,844 | -0.17% | 1.6천 |
| 2026.09.28–2026.10.02 | ₩26,831 | ₩26,851 | ₩26,643 | ₩26,851 | +0.07% | 500 |
| 2026.09.21–2026.09.25 | ₩27,071 | ₩27,196 | ₩26,935 | ₩27,028 | -0.16% | 600 |
| 2026.09.14–2026.09.18 | ₩26,394 | ₩26,777 | ₩26,179 | ₩26,777 | +1.45% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩26,783 | ₩26,783 | ₩26,099 | ₩26,221 | -2.10% | 500 |
| 2026.08.31–2026.09.04 | ₩26,474 | ₩26,670 | ₩26,152 | ₩26,576 | +0.39% | 500 |
| 2026.08.24–2026.08.28 | ₩26,239 | ₩26,742 | ₩26,239 | ₩26,333 | +0.36% | 500 |
| 2026.08.17–2026.08.21 | ₩25,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,568 |
| ₩25,488 |
| ₩26,568 |
| +2.59% |
| 1.9천 |
| 2026.08.10–2026.08.14 | ₩25,716 | ₩25,978 | ₩25,703 | ₩25,804 | +0.34% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩24,597 | ₩25,441 | ₩24,597 | ₩25,441 | +3.44% | 900 |
|---|
| 2026.07.27–2026.07.31 | ₩24,449 | ₩24,523 | ₩24,221 | ₩24,327 | -0.50% | 1천 |
|---|
| 2026.07.20–2026.07.24 | ₩24,918 | ₩25,234 | ₩24,315 | ₩24,415 | -2.02% | 700 |
|---|
| 2026.07.13–2026.07.17 | ₩25,368 | ₩25,542 | ₩24,945 | ₩24,945 | -1.67% | 3.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩26,045 | ₩26,166 | ₩25,636 | ₩25,703 | -1.31% | 1.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩25,745 | ₩26,246 | ₩25,710 | ₩25,781 | +0.14% | 2.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩25,428 | ₩25,482 | ₩25,109 | ₩25,373 | -0.22% | 1.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩25,609 | ₩25,711 | ₩25,435 | ₩25,711 | +0.40% | 1.8천 |
|---|
| 2026.06.08–2026.06.12 | ₩25,034 | ₩25,034 | ₩24,626 | ₩25,000 | -0.13% | 600 |
|---|
| 2026.06.01–2026.06.05 | ₩25,710 | ₩25,876 | ₩23,135 | ₩24,851 | -3.34% | 5.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩25,193 | ₩26,058 | ₩25,193 | ₩25,926 | +2.91% | 1.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩24,690 | ₩25,106 | ₩24,664 | ₩25,106 | +1.68% | 900 |
|---|
| 2026.05.11–2026.05.15 | ₩25,348 | ₩25,683 | ₩24,898 | ₩24,898 | -1.77% | 5.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩25,441 | ₩25,549 | ₩25,146 | ₩25,482 | +0.16% | 2.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩24,959 | ₩25,187 | ₩24,603 | ₩25,120 | +0.64% | 2.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩25,515 | ₩25,533 | ₩25,006 | ₩25,120 | -1.55% | 2.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩23,725 | ₩25,602 | ₩23,725 | ₩25,602 | +7.91% | 2.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩23,805 | ₩24,221 | ₩23,685 | ₩23,986 | +0.76% | 5천 |
|---|
| 2026.03.30–2026.04.02 | ₩22,974 | ₩23,871 | ₩22,974 | ₩23,851 | +3.82% | 3.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩24,087 | ₩24,228 | ₩23,161 | ₩23,215 | -3.62% | 8.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩24,362 | ₩24,548 | ₩23,832 | ₩23,872 | -2.01% | 2.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩24,716 | ₩24,716 | ₩24,080 | ₩24,080 | -2.57% | 700 |
|---|
| 2026.03.02–2026.03.06 | ₩24,637 | ₩24,825 | ₩24,418 | ₩24,430 | -0.84% | 700 |
|---|
| 2026.02.23–2026.02.27 | ₩23,973 | ₩24,764 | ₩23,973 | ₩24,491 | +2.16% | 4.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩23,711 | ₩24,462 | ₩23,711 | ₩24,328 | +2.60% | 1.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩24,301 | ₩24,590 | ₩23,839 | ₩24,080 | -0.91% | 3.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩24,945 | ₩24,985 | ₩23,443 | ₩24,173 | -3.10% | 9.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩25,731 | ₩25,731 | ₩24,771 | ₩24,823 | -3.53% | 4천 |
|---|
| 2026.01.20–2026.01.23 | ₩25,897 | ₩26,125 | ₩25,334 | ₩25,836 | -0.24% | 7천 |
|---|
| 2026.01.12–2026.01.16 | ₩26,163 | ₩26,581 | ₩26,030 | ₩26,030 | -0.51% | 2.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩25,576 | ₩26,528 | ₩25,576 | ₩25,797 | +0.87% | 5.7천 |
|---|
| 2025.12.29–2026.01.02 | ₩25,797 | ₩25,797 | ₩25,133 | ₩25,354 | -1.72% | 3.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩26,407 | ₩26,461 | ₩25,707 | ₩25,707 | -2.65% | 2.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩25,549 | ₩26,072 | ₩25,449 | ₩25,888 | +1.33% | 5천 |
|---|
| 2025.12.08–2025.12.12 | ₩26,300 | ₩26,514 | ₩25,911 | ₩25,932 | -1.40% | 5.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩25,517 | ₩26,372 | ₩25,307 | ₩26,253 | +2.89% | 5.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩24,771 | ₩25,790 | ₩24,771 | ₩25,790 | +4.11% | 5.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩25,039 | ₩25,522 | ₩24,512 | ₩24,802 | -0.95% | 1.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,206 | ₩26,488 | ₩23,725 | ₩25,327 | -3.35% | 1.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,909 | ₩27,909 | ₩25,483 | ₩26,101 | -6.48% | 8.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩28,043 | ₩28,244 | ₩26,876 | ₩27,599 | -1.58% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,876 | ₩28,204 | ₩26,836 | ₩27,735 | -0.51% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,043 | ₩28,741 | ₩26,930 | ₩27,212 | -2.97% | 4.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,674 | ₩28,674 | ₩27,563 | ₩27,661 | -3.53% | 1.2만 |
|---|