Stockscreener 앱 받기
76.27
0.81%
0.61
시장 영업 전:
76.23
-0.04
-0.05%
Ark Innovation Etf 주식 (ARKK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $76.33 | $75.40 | $0.93 | 5,625,113.0 | +0.81% |
| 2025-08-25 | $76.63 | $75.29 | $1.34 | 9,569,390.0 | -1.12% |
| 2025-08-22 | $77.33 | $73.20 | $4.13 | 16,617,300.0 | +4.09% |
| 2025-08-21 | $74.02 | $72.77 | $1.25 | 11,375,427.0 | -0.37% |
| 2025-08-20 | $73.95 | $71.28 | $2.67 | 18,201,079.0 | -0.34% |
| 2025-08-19 | $76.98 | $73.94 | $3.04 | 15,785,745.0 | -3.99% |
| 2025-08-18 | $77.36 | $75.85 | $1.52 | 9,529,672.0 | +0.13% |
| 2025-08-15 | $77.19 | $76.12 | $1.06 | 12,780,093.0 | -0.05% |
| 2025-08-14 | $77.88 | $76.22 | $1.66 | 19,283,651.0 | -1.10% |
| 2025-08-13 | $78.76 | $77.17 | $1.59 | 25,047,868.0 | +1.47% |
| 2025-08-12 | $76.88 | $75.33 | $1.55 | 14,367,248.0 | +2.06% |
| 2025-08-11 | $76.89 | $75.13 | $1.76 | 11,191,741.0 | +0.63% |
| 2025-08-08 | $75.09 | $74.18 | $0.91 | 6,433,039.0 | +0.55% |
| 2025-08-07 | $75.31 | $73.27 | $2.04 | 8,706,258.0 | +0.26% |
| 2025-08-06 | $74.16 | $72.54 | $1.62 | 8,180,164.0 | +2.11% |
| 2025-08-05 | $73.59 | $72.30 | $1.29 | 9,313,128.0 | -1.30% |
| 2025-08-04 | $73.62 | $71.50 | $2.12 | 9,696,098.0 | +3.41% |
| 2025-08-01 | $72.46 | $70.39 | $2.07 | 26,191,995.0 | -5.54% |
| 2025-07-31 | $77.28 | $75.01 | $2.27 | 17,211,162.0 | -0.42% |
| 2025-07-30 | $76.41 | $74.75 | $1.66 | 11,917,679.0 | +1.22% |
| 2025-07-29 | $77.16 | $74.38 | $2.78 | 11,020,684.0 | -2.73% |
Ark Innovation Etf 주식 (ARKK) 연도별 가격 이력
이 심층 분석에서는 Ark Innovation Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARKK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ark Innovation Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ark Innovation Etf 주식 (ARKK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $78.76 | $70.39 | $8.38 | 243,520,122.0 | +1.25% |
| 2025-07 | $79.19 | $68.19 | $11.00 | 226,082,939.0 | +7.17% |
| 2025-06 | $71.29 | $55.64 | $15.65 | 252,439,205.0 | +24.69% |
| 2025-05 | $58.56 | $48.53 | $10.03 | 214,314,728.0 | +10.88% |
| 2025-04 | $52.02 | $38.57 | $13.45 | 266,595,692.0 | +6.85% |
| 2025-03 | $57.14 | $45.55 | $11.59 | 287,648,823.0 | -14.49% |
| 2025-02 | $68.43 | $53.10 | $15.33 | 199,918,465.0 | -11.50% |
| 2025-01 | $64.72 | $55.25 | $9.47 | 170,866,777.0 | +10.75% |
Ark Innovation Etf 주식 (ARKK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $63.44 | $56.86 | $6.58 | 185,432,689.0 | -0.64% |
| 2024-11 | $58.38 | $45.97 | $12.41 | 192,168,658.0 | +26.35% |
| 2024-10 | $48.91 | $45.12 | $3.80 | 119,014,348.0 | -3.45% |
| 2024-09 | $48.11 | $41.35 | $6.76 | 121,856,827.0 | +6.05% |
| 2024-08 | $46.41 | $36.85 | $9.55 | 169,262,163.0 | -1.56% |
| 2024-07 | $49.55 | $44.05 | $5.51 | 187,373,967.0 | +3.59% |
| 2024-06 | $45.90 | $42.34 | $3.56 | 134,210,442.0 | +3.53% |
| 2024-05 | $46.66 | $41.78 | $4.88 | 235,907,162.0 | -2.32% |
| 2024-04 | $50.11 | $41.58 | $8.53 | 270,666,950.0 | -13.22% |
| 2024-03 | $52.43 | $47.45 | $4.98 | 225,240,664.0 | -2.28% |
| 2024-02 | $52.33 | $44.62 | $7.70 | 302,693,544.0 | +12.86% |
| 2024-01 | $51.84 | $45.02 | $6.82 | 376,176,630.0 | -13.29% |
Ark Innovation Etf 주식 (ARKK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.52 | $46.07 | $8.45 | 380,394,524.0 | +13.58% |
| 2023-11 | $48.02 | $34.54 | $13.48 | 400,186,577.0 | +31.44% |
| 2023-10 | $40.81 | $33.76 | $7.05 | 342,774,921.0 | -11.57% |
| 2023-09 | $45.16 | $38.13 | $7.02 | 256,386,663.0 | -9.33% |
| 2023-08 | $49.83 | $39.32 | $10.51 | 352,977,936.0 | -13.28% |
| 2023-07 | $51.33 | $42.75 | $8.58 | 326,455,905.0 | +14.30% |
| 2023-06 | $45.00 | $39.81 | $5.19 | 307,990,967.0 | +9.01% |
| 2023-05 | $41.28 | $34.72 | $6.56 | 353,701,319.0 | +12.72% |
| 2023-04 | $40.02 | $34.97 | $5.05 | 295,637,618.0 | -10.96% |
| 2023-03 | $40.98 | $34.81 | $6.17 | 633,300,004.0 | +1.82% |
| 2023-02 | $45.46 | $38.05 | $7.41 | 640,962,408.0 | -0.78% |
| 2023-01 | $40.69 | $30.02 | $10.67 | 489,019,940.0 | +27.82% |
0.26%
0.11%
자본화:
|
볼륨(24시간):