시장 데이터를 불러오는 중
전체 종목
ARK Space & Defense Innovation ETF 과거 주가
ARK Space & Defense Innovation ETF · ARKX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ARK Space & Defense Innovation ETF · ARKX · 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 | ₩43,819 | ₩44,837 | ₩42,693 | ₩43,149 | -1.53% | 340.7만 |
| 2026.09.28–2026.10.02 | ₩43,510 | ₩44,006 | ₩42,599 | ₩43,792 | +0.65% | 299.1만 |
| 2026.09.21–2026.09.25 | ₩43,443 | ₩44,408 | ₩43,209 | ₩43,812 | +0.85% | 170.1만 |
| 2026.09.14–2026.09.18 | ₩41,849 | ₩43,537 | ₩41,835 | ₩43,041 | +2.85% | 212.6만 |
| 2026.09.08–2026.09.11 | ₩43,229 | ₩43,866 | ₩42,211 | ₩42,666 | -1.30% | 151.9만 |
| 2026.08.31–2026.09.04 | ₩43,135 | ₩43,537 | ₩42,371 | ₩43,175 | +0.09% | 168.1만 |
| 2026.08.24–2026.08.28 | ₩44,221 | ₩44,221 | ₩43,122 | ₩43,350 | -1.97% | 228.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,035 |
| ₩43,807 |
| ₩44,556 |
| -4.67% |
| 262.6만 |
| 2026.08.10–2026.08.14 | ₩46,231 | ₩47,531 | ₩45,775 | ₩46,713 | +1.04% | 358.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,085 | ₩46,003 | ₩40,857 | ₩45,922 | +11.77% | 292.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,085 | ₩41,581 | ₩39,531 | ₩41,005 | -0.20% | 344.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,978 | ₩42,184 | ₩40,536 | ₩40,696 | -0.69% | 329.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,613 | ₩43,216 | ₩40,073 | ₩40,603 | -4.72% | 403.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,829 | ₩46,177 | ₩42,680 | ₩42,948 | -6.29% | 394.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,765 | ₩46,894 | ₩43,229 | ₩45,386 | +3.70% | 431.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,782 | ₩45,795 | ₩42,318 | ₩42,787 | -6.54% | 767.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,767 | ₩47,464 | ₩45,427 | ₩46,311 | -0.97% | 1253.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,405 | ₩46,861 | ₩43,470 | ₩45,266 | -2.45% | 1258.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩49,219 | ₩49,353 | ₩45,239 | ₩45,614 | -7.32% | 773.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,924 | ₩50,773 | ₩48,000 | ₩50,090 | +2.38% | 660.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,909 | ₩47,557 | ₩44,194 | ₩47,464 | +3.39% | 594.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,762 | ₩47,450 | ₩45,273 | ₩45,346 | -0.91% | 535.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,939 | ₩46,030 | ₩43,041 | ₩46,016 | +4.73% | 445.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,274 | ₩44,556 | ₩42,237 | ₩43,926 | -0.79% | 325만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,944 | ₩45,909 | ₩43,577 | ₩44,180 | -1.70% | 325.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,835 | ₩45,862 | ₩41,728 | ₩45,011 | +7.59% | 383.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,817 | ₩43,001 | ₩40,067 | ₩42,036 | +2.99% | 316만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,062 | ₩40,938 | ₩37,186 | ₩40,629 | +4.01% | 357.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,884 | ₩41,943 | ₩38,653 | ₩38,767 | -5.18% | 334.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,581 | ₩43,001 | ₩39,946 | ₩40,402 | -2.84% | 300.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,299 | ₩43,048 | ₩41,045 | ₩41,192 | -0.26% | 271.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,974 | ₩44,380 | ₩41,219 | ₩41,876 | -2.56% | 265.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,041 | ₩43,778 | ₩41,983 | ₩42,827 | -0.50% | 227.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,715 | ₩44,824 | ₩41,340 | ₩43,618 | +4.56% | 327.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,546 | ₩43,765 | ₩41,207 | ₩42,050 | -1.17% | 397.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,733 | ₩44,020 | ₩40,040 | ₩42,465 | -0.63% | 928.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,078 | ₩45,802 | ₩42,613 | ₩42,867 | -4.90% | 621.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,056 | ₩47,048 | ₩43,979 | ₩45,226 | -1.80% | 844.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,092 | ₩47,611 | ₩44,730 | ₩47,129 | +4.52% | 732.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,763 | ₩45,199 | ₩40,763 | ₩44,810 | +9.93% | 717.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,196 | ₩40,227 | ₩38,713 | ₩40,227 | +2.63% | 227만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,959 | ₩40,562 | ₩39,443 | ₩39,557 | -1.01% | 228.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,095 | ₩39,209 | ₩36,516 | ₩39,169 | +0.19% | 210.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,445 | ₩39,571 | ₩37,856 | ₩38,432 | -0.03% | 184.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,221 | ₩38,448 | ₩35,832 | ₩38,070 | +5.11% | 152.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,042 | ₩36,648 | ₩34,961 | ₩36,609 | +4.47% | 74.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,904 | ₩37,102 | ₩33,728 | ₩34,854 | -5.56% | 183.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,276 | ₩39,665 | ₩36,087 | ₩37,031 | -5.71% | 148.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,331 | ₩42,331 | ₩36,730 | ₩38,325 | -9.47% | 204.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,063 | ₩42,371 | ₩41,098 | ₩42,023 | -0.10% | 196.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,871 | ₩41,527 | ₩39,082 | ₩41,353 | +1.18% | 199.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,393 | ₩43,118 | ₩39,517 | ₩40,020 | -3.32% | 273만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,438 | ₩43,011 | ₩40,562 | ₩40,603 | -4.33% | 61만 |
|---|