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 | ₩26,885 | ₩27,354 | ₩26,473 | ₩26,839 | -0.17% | 1.6천 |
| 2026.09.28–2026.10.02 | ₩26,826 | ₩26,846 | ₩26,638 | ₩26,846 | +0.07% | 500 |
| 2026.09.21–2026.09.25 | ₩27,066 | ₩27,191 | ₩26,931 | ₩27,023 | -0.16% | 600 |
| 2026.09.14–2026.09.18 | ₩26,389 | ₩26,772 | ₩26,174 | ₩26,772 | +1.45% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩26,778 | ₩26,778 | ₩26,094 | ₩26,216 | -2.10% | 500 |
| 2026.08.31–2026.09.04 | ₩26,469 | ₩26,665 | ₩26,148 | ₩26,571 | +0.39% | 500 |
| 2026.08.24–2026.08.28 | ₩26,235 | ₩26,738 | ₩26,235 | ₩26,329 | +0.36% | 500 |
| 2026.08.17–2026.08.21 | ₩25,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,563 |
| ₩25,484 |
| ₩26,563 |
| +2.59% |
| 1.9천 |
| 2026.08.10–2026.08.14 | ₩25,712 | ₩25,973 | ₩25,698 | ₩25,799 | +0.34% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩24,592 | ₩25,437 | ₩24,592 | ₩25,437 | +3.44% | 900 |
|---|
| 2026.07.27–2026.07.31 | ₩24,445 | ₩24,518 | ₩24,217 | ₩24,323 | -0.50% | 1천 |
|---|
| 2026.07.20–2026.07.24 | ₩24,914 | ₩25,229 | ₩24,311 | ₩24,411 | -2.02% | 700 |
|---|
| 2026.07.13–2026.07.17 | ₩25,363 | ₩25,537 | ₩24,941 | ₩24,941 | -1.67% | 3.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩26,040 | ₩26,161 | ₩25,631 | ₩25,698 | -1.31% | 1.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩25,740 | ₩26,241 | ₩25,705 | ₩25,776 | +0.14% | 2.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩25,423 | ₩25,477 | ₩25,104 | ₩25,368 | -0.22% | 1.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩25,604 | ₩25,706 | ₩25,430 | ₩25,706 | +0.40% | 1.8천 |
|---|
| 2026.06.08–2026.06.12 | ₩25,029 | ₩25,029 | ₩24,622 | ₩24,996 | -0.13% | 600 |
|---|
| 2026.06.01–2026.06.05 | ₩25,705 | ₩25,871 | ₩23,131 | ₩24,847 | -3.34% | 5.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩25,189 | ₩26,054 | ₩25,189 | ₩25,921 | +2.91% | 1.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩24,686 | ₩25,102 | ₩24,659 | ₩25,102 | +1.68% | 900 |
|---|
| 2026.05.11–2026.05.15 | ₩25,343 | ₩25,678 | ₩24,894 | ₩24,894 | -1.77% | 5.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩25,437 | ₩25,544 | ₩25,142 | ₩25,477 | +0.16% | 2.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩24,954 | ₩25,182 | ₩24,599 | ₩25,115 | +0.64% | 2.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩25,511 | ₩25,528 | ₩25,001 | ₩25,115 | -1.55% | 2.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩23,721 | ₩25,598 | ₩23,721 | ₩25,598 | +7.91% | 2.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩23,801 | ₩24,217 | ₩23,680 | ₩23,982 | +0.76% | 5천 |
|---|
| 2026.03.30–2026.04.02 | ₩22,970 | ₩23,867 | ₩22,970 | ₩23,847 | +3.82% | 3.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩24,083 | ₩24,223 | ₩23,157 | ₩23,211 | -3.62% | 8.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩24,357 | ₩24,544 | ₩23,828 | ₩23,868 | -2.01% | 2.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩24,711 | ₩24,711 | ₩24,076 | ₩24,076 | -2.57% | 700 |
|---|
| 2026.03.02–2026.03.06 | ₩24,632 | ₩24,820 | ₩24,414 | ₩24,426 | -0.84% | 700 |
|---|
| 2026.02.23–2026.02.27 | ₩23,969 | ₩24,760 | ₩23,969 | ₩24,486 | +2.16% | 4.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩23,707 | ₩24,458 | ₩23,707 | ₩24,324 | +2.60% | 1.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩24,297 | ₩24,585 | ₩23,834 | ₩24,076 | -0.91% | 3.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩24,941 | ₩24,981 | ₩23,439 | ₩24,168 | -3.10% | 9.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩25,727 | ₩25,727 | ₩24,766 | ₩24,819 | -3.53% | 4천 |
|---|
| 2026.01.20–2026.01.23 | ₩25,893 | ₩26,121 | ₩25,330 | ₩25,831 | -0.24% | 7천 |
|---|
| 2026.01.12–2026.01.16 | ₩26,158 | ₩26,577 | ₩26,026 | ₩26,026 | -0.51% | 2.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩25,571 | ₩26,523 | ₩25,571 | ₩25,792 | +0.87% | 5.7천 |
|---|
| 2025.12.29–2026.01.02 | ₩25,792 | ₩25,792 | ₩25,128 | ₩25,350 | -1.72% | 3.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩26,402 | ₩26,456 | ₩25,702 | ₩25,702 | -2.65% | 2.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩25,544 | ₩26,067 | ₩25,445 | ₩25,883 | +1.33% | 5천 |
|---|
| 2025.12.08–2025.12.12 | ₩26,295 | ₩26,510 | ₩25,906 | ₩25,928 | -1.40% | 5.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩25,512 | ₩26,367 | ₩25,303 | ₩26,248 | +2.89% | 5.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩24,766 | ₩25,786 | ₩24,766 | ₩25,786 | +4.11% | 5.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩25,035 | ₩25,517 | ₩24,508 | ₩24,797 | -0.95% | 1.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,201 | ₩26,483 | ₩23,721 | ₩25,323 | -3.35% | 1.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,904 | ₩27,904 | ₩25,478 | ₩26,097 | -6.48% | 8.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩28,038 | ₩28,239 | ₩26,872 | ₩27,594 | -1.58% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,871 | ₩28,199 | ₩26,831 | ₩27,730 | -0.51% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,038 | ₩28,735 | ₩26,925 | ₩27,207 | -2.97% | 4.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,668 | ₩28,668 | ₩27,558 | ₩27,656 | -3.53% | 1.2만 |
|---|