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 | ₩26,867 | ₩27,336 | ₩26,456 | ₩26,822 | -0.17% | 1.6천 |
| 2026.09.28–2026.10.02 | ₩26,808 | ₩26,829 | ₩26,621 | ₩26,829 | +0.07% | 500 |
| 2026.09.21–2026.09.25 | ₩27,048 | ₩27,173 | ₩26,913 | ₩27,005 | -0.16% | 600 |
| 2026.09.14–2026.09.18 | ₩26,372 | ₩26,755 | ₩26,157 | ₩26,755 | +1.45% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩26,760 | ₩26,760 | ₩26,077 | ₩26,199 | -2.10% | 500 |
| 2026.08.31–2026.09.04 | ₩26,452 | ₩26,648 | ₩26,130 | ₩26,554 | +0.39% | 500 |
| 2026.08.24–2026.08.28 | ₩26,217 | ₩26,720 | ₩26,217 | ₩26,311 | +0.36% | 500 |
| 2026.08.17–2026.08.21 | ₩25,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,546 |
| ₩25,467 |
| ₩26,546 |
| +2.59% |
| 1.9천 |
| 2026.08.10–2026.08.14 | ₩25,695 | ₩25,956 | ₩25,681 | ₩25,782 | +0.34% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩24,576 | ₩25,420 | ₩24,576 | ₩25,420 | +3.44% | 900 |
|---|
| 2026.07.27–2026.07.31 | ₩24,429 | ₩24,502 | ₩24,201 | ₩24,307 | -0.50% | 1천 |
|---|
| 2026.07.20–2026.07.24 | ₩24,898 | ₩25,212 | ₩24,295 | ₩24,395 | -2.02% | 700 |
|---|
| 2026.07.13–2026.07.17 | ₩25,346 | ₩25,521 | ₩24,924 | ₩24,924 | -1.67% | 3.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩26,023 | ₩26,144 | ₩25,614 | ₩25,681 | -1.31% | 1.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩25,723 | ₩26,224 | ₩25,688 | ₩25,759 | +0.14% | 2.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩25,407 | ₩25,460 | ₩25,088 | ₩25,352 | -0.22% | 1.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩25,588 | ₩25,690 | ₩25,413 | ₩25,690 | +0.40% | 1.8천 |
|---|
| 2026.06.08–2026.06.12 | ₩25,013 | ₩25,013 | ₩24,605 | ₩24,979 | -0.13% | 600 |
|---|
| 2026.06.01–2026.06.05 | ₩25,688 | ₩25,854 | ₩23,115 | ₩24,831 | -3.34% | 5.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩25,172 | ₩26,037 | ₩25,172 | ₩25,904 | +2.91% | 1.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩24,670 | ₩25,085 | ₩24,643 | ₩25,085 | +1.68% | 900 |
|---|
| 2026.05.11–2026.05.15 | ₩25,326 | ₩25,661 | ₩24,877 | ₩24,877 | -1.77% | 5.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩25,420 | ₩25,527 | ₩25,125 | ₩25,460 | +0.16% | 2.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩24,938 | ₩25,166 | ₩24,583 | ₩25,099 | +0.64% | 2.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩25,494 | ₩25,511 | ₩24,985 | ₩25,099 | -1.55% | 2.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩23,705 | ₩25,581 | ₩23,705 | ₩25,581 | +7.91% | 2.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩23,785 | ₩24,201 | ₩23,665 | ₩23,966 | +0.76% | 5천 |
|---|
| 2026.03.30–2026.04.02 | ₩22,955 | ₩23,851 | ₩22,955 | ₩23,831 | +3.82% | 3.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩24,067 | ₩24,207 | ₩23,142 | ₩23,196 | -3.62% | 8.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩24,341 | ₩24,528 | ₩23,812 | ₩23,852 | -2.01% | 2.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩24,695 | ₩24,695 | ₩24,060 | ₩24,060 | -2.57% | 700 |
|---|
| 2026.03.02–2026.03.06 | ₩24,616 | ₩24,804 | ₩24,398 | ₩24,410 | -0.84% | 700 |
|---|
| 2026.02.23–2026.02.27 | ₩23,953 | ₩24,743 | ₩23,953 | ₩24,470 | +2.16% | 4.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩23,692 | ₩24,442 | ₩23,692 | ₩24,308 | +2.60% | 1.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩24,281 | ₩24,569 | ₩23,819 | ₩24,060 | -0.91% | 3.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩24,924 | ₩24,965 | ₩23,424 | ₩24,153 | -3.10% | 9.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩25,710 | ₩25,710 | ₩24,750 | ₩24,802 | -3.53% | 4천 |
|---|
| 2026.01.20–2026.01.23 | ₩25,876 | ₩26,104 | ₩25,313 | ₩25,814 | -0.24% | 7천 |
|---|
| 2026.01.12–2026.01.16 | ₩26,141 | ₩26,559 | ₩26,008 | ₩26,008 | -0.51% | 2.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩25,554 | ₩26,506 | ₩25,554 | ₩25,775 | +0.87% | 5.7천 |
|---|
| 2025.12.29–2026.01.02 | ₩25,775 | ₩25,775 | ₩25,112 | ₩25,333 | -1.72% | 3.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩26,385 | ₩26,439 | ₩25,686 | ₩25,686 | -2.65% | 2.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩25,527 | ₩26,050 | ₩25,428 | ₩25,866 | +1.33% | 5천 |
|---|
| 2025.12.08–2025.12.12 | ₩26,278 | ₩26,492 | ₩25,889 | ₩25,911 | -1.40% | 5.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩25,495 | ₩26,350 | ₩25,286 | ₩26,231 | +2.89% | 5.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩24,750 | ₩25,769 | ₩24,750 | ₩25,769 | +4.11% | 5.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩25,018 | ₩25,501 | ₩24,492 | ₩24,781 | -0.95% | 1.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,184 | ₩26,465 | ₩23,705 | ₩25,306 | -3.35% | 1.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,886 | ₩27,886 | ₩25,462 | ₩26,079 | -6.48% | 8.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩28,020 | ₩28,221 | ₩26,854 | ₩27,576 | -1.58% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,852 | ₩28,181 | ₩26,814 | ₩27,712 | -0.51% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,020 | ₩28,717 | ₩26,908 | ₩27,189 | -2.97% | 4.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,650 | ₩28,650 | ₩27,540 | ₩27,638 | -3.53% | 1.2만 |
|---|