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 | ₩26,889 | ₩27,358 | ₩26,477 | ₩26,843 | -0.17% | 1.6천 |
| 2026.09.28–2026.10.02 | ₩26,830 | ₩26,850 | ₩26,642 | ₩26,850 | +0.07% | 500 |
| 2026.09.21–2026.09.25 | ₩27,070 | ₩27,195 | ₩26,935 | ₩27,027 | -0.16% | 600 |
| 2026.09.14–2026.09.18 | ₩26,393 | ₩26,776 | ₩26,178 | ₩26,776 | +1.45% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩26,782 | ₩26,782 | ₩26,098 | ₩26,220 | -2.10% | 500 |
| 2026.08.31–2026.09.04 | ₩26,473 | ₩26,669 | ₩26,151 | ₩26,575 | +0.39% | 500 |
| 2026.08.24–2026.08.28 | ₩26,239 | ₩26,742 | ₩26,239 | ₩26,332 | +0.36% | 500 |
| 2026.08.17–2026.08.21 | ₩25,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,567 |
| ₩25,488 |
| ₩26,567 |
| +2.59% |
| 1.9천 |
| 2026.08.10–2026.08.14 | ₩25,716 | ₩25,977 | ₩25,702 | ₩25,803 | +0.34% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩24,596 | ₩25,441 | ₩24,596 | ₩25,441 | +3.44% | 900 |
|---|
| 2026.07.27–2026.07.31 | ₩24,448 | ₩24,522 | ₩24,220 | ₩24,326 | -0.50% | 1천 |
|---|
| 2026.07.20–2026.07.24 | ₩24,918 | ₩25,233 | ₩24,314 | ₩24,415 | -2.02% | 700 |
|---|
| 2026.07.13–2026.07.17 | ₩25,367 | ₩25,541 | ₩24,944 | ₩24,944 | -1.67% | 3.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩26,044 | ₩26,165 | ₩25,635 | ₩25,702 | -1.31% | 1.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩25,744 | ₩26,245 | ₩25,709 | ₩25,780 | +0.14% | 2.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩25,427 | ₩25,481 | ₩25,108 | ₩25,372 | -0.22% | 1.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩25,608 | ₩25,710 | ₩25,434 | ₩25,710 | +0.40% | 1.8천 |
|---|
| 2026.06.08–2026.06.12 | ₩25,033 | ₩25,033 | ₩24,625 | ₩24,999 | -0.13% | 600 |
|---|
| 2026.06.01–2026.06.05 | ₩25,709 | ₩25,875 | ₩23,134 | ₩24,851 | -3.34% | 5.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩25,193 | ₩26,058 | ₩25,193 | ₩25,925 | +2.91% | 1.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩24,690 | ₩25,105 | ₩24,663 | ₩25,105 | +1.68% | 900 |
|---|
| 2026.05.11–2026.05.15 | ₩25,347 | ₩25,682 | ₩24,898 | ₩24,898 | -1.77% | 5.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩25,441 | ₩25,548 | ₩25,146 | ₩25,481 | +0.16% | 2.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩24,958 | ₩25,186 | ₩24,602 | ₩25,119 | +0.64% | 2.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩25,514 | ₩25,532 | ₩25,005 | ₩25,119 | -1.55% | 2.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩23,724 | ₩25,602 | ₩23,724 | ₩25,602 | +7.91% | 2.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩23,805 | ₩24,220 | ₩23,684 | ₩23,986 | +0.76% | 5천 |
|---|
| 2026.03.30–2026.04.02 | ₩22,973 | ₩23,870 | ₩22,973 | ₩23,850 | +3.82% | 3.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩24,086 | ₩24,227 | ₩23,161 | ₩23,214 | -3.62% | 8.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩24,361 | ₩24,547 | ₩23,831 | ₩23,872 | -2.01% | 2.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩24,715 | ₩24,715 | ₩24,079 | ₩24,079 | -2.57% | 700 |
|---|
| 2026.03.02–2026.03.06 | ₩24,636 | ₩24,824 | ₩24,417 | ₩24,429 | -0.84% | 700 |
|---|
| 2026.02.23–2026.02.27 | ₩23,972 | ₩24,763 | ₩23,972 | ₩24,490 | +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 | ₩24,589 | ₩23,838 | ₩24,079 | -0.91% | 3.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩24,944 | ₩24,985 | ₩23,442 | ₩24,172 | -3.10% | 9.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩25,730 | ₩25,730 | ₩24,770 | ₩24,822 | -3.53% | 4천 |
|---|
| 2026.01.20–2026.01.23 | ₩25,897 | ₩26,125 | ₩25,333 | ₩25,835 | -0.24% | 7천 |
|---|
| 2026.01.12–2026.01.16 | ₩26,162 | ₩26,581 | ₩26,029 | ₩26,029 | -0.51% | 2.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩25,575 | ₩26,527 | ₩25,575 | ₩25,796 | +0.87% | 5.7천 |
|---|
| 2025.12.29–2026.01.02 | ₩25,796 | ₩25,796 | ₩25,132 | ₩25,353 | -1.72% | 3.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩26,406 | ₩26,460 | ₩25,706 | ₩25,706 | -2.65% | 2.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩25,548 | ₩26,071 | ₩25,449 | ₩25,887 | +1.33% | 5천 |
|---|
| 2025.12.08–2025.12.12 | ₩26,299 | ₩26,514 | ₩25,910 | ₩25,932 | -1.40% | 5.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩25,516 | ₩26,371 | ₩25,307 | ₩26,252 | +2.89% | 5.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩24,770 | ₩25,789 | ₩24,770 | ₩25,789 | +4.11% | 5.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩25,038 | ₩25,521 | ₩24,511 | ₩24,801 | -0.95% | 1.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,205 | ₩26,487 | ₩23,724 | ₩25,327 | -3.35% | 1.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,908 | ₩27,908 | ₩25,482 | ₩26,100 | -6.48% | 8.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩28,042 | ₩28,244 | ₩26,876 | ₩27,598 | -1.58% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,875 | ₩28,203 | ₩26,835 | ₩27,734 | -0.51% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,042 | ₩28,740 | ₩26,929 | ₩27,211 | -2.97% | 4.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,673 | ₩28,673 | ₩27,562 | ₩27,660 | -3.53% | 1.2만 |
|---|