Stockscreener 앱 받기
0.0201
1.01%
0.0002
시간 외 거래:
.02
-0.000100
-0.50%
Arko Corp 주식 (ARKOW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $0.0253 | $0.0201 | $0.0052 | 7,347.0 | +1.01% |
| 2025-06-03 | $0.0254 | $0.0198 | $0.0056 | 7,431.0 | -22.27% |
| 2025-06-02 | $0.0276 | $0.0198 | $0.0078 | 87,546.0 | +26.73% |
| 2025-05-30 | $0.0202 | $0.0199 | $0.0003 | 59,939.0 | +1.00% |
| 2025-05-29 | $0.0255 | $0.0199 | $0.0056 | 18,740.0 | -11.11% |
| 2025-05-28 | $0.0226 | $0.0199 | $0.0027 | 21,334.0 | +12.50% |
| 2025-05-27 | $0.02 | $0.0192 | $0.0008 | 9,404.0 | -6.54% |
| 2025-05-23 | $0.0288 | $0.0153 | $0.0135 | 154,875.0 | +0.46% |
| 2025-05-22 | $0.028 | $0.0209 | $0.0071 | 25,448.0 | +1.43% |
| 2025-05-21 | $0.021 | $0.0208 | $0.0002 | 4,466.0 | +0.00% |
| 2025-05-20 | $0.0279 | $0.015 | $0.0129 | 64,120.0 | -17.32% |
| 2025-05-19 | $0.0258 | $0.0165 | $0.0093 | 68,854.0 | +6.28% |
| 2025-05-16 | $0.0276 | $0.016 | $0.0116 | 233,971.0 | -5.91% |
| 2025-05-15 | $0.09 | $0.0155 | $0.0745 | 1,619,904.0 | +149.02% |
| 2025-05-14 | $0.0198 | $0.0086 | $0.0112 | 396,111.0 | -32.00% |
| 2025-05-13 | $0.0242 | $0.0127 | $0.0115 | 36,593.0 | -2.60% |
| 2025-05-12 | $0.0344 | $0.0138 | $0.0206 | 298,646.0 | +43.93% |
| 2025-05-09 | $0.0125 | $0.0107 | $0.0018 | 25,003.0 | -15.75% |
| 2025-05-08 | $0.0127 | $0.0125 | $0.0002 | 24,697.0 | -5.22% |
| 2025-05-07 | $0.0134 | $0.0133 | $0.0001 | 5,205.0 | -3.60% |
| 2025-05-06 | $0.0144 | $0.0055 | $0.0089 | 124,310.0 | -6.08% |
Arko Corp 주식 (ARKOW) 연도별 가격 이력
이 심층 분석에서는 Arko Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARKOW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arko Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arko Corp 주식 (ARKOW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.0276 | $0.0198 | $0.0078 | 109,671.0 | -0.50% |
| 2025-05 | $0.09 | $0.0055 | $0.0845 | 3,215,086.0 | +98.04% |
| 2025-04 | $0.0574 | $0.0052 | $0.0522 | 1,182,619.0 | -82.23% |
| 2025-03 | $0.089 | $0.035 | $0.054 | 262,467.0 | -32.39% |
| 2025-02 | $0.6566 | $0.062 | $0.5946 | 660,989.0 | -83.67% |
| 2025-01 | $0.699 | $0.40 | $0.299 | 272,317.0 | +15.56% |
Arko Corp 주식 (ARKOW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.52 | $0.40 | $0.12 | 325,792.0 | -11.49% |
| 2024-11 | $0.5875 | $0.45 | $0.1375 | 237,512.0 | -9.21% |
| 2024-10 | $0.7732 | $0.5163 | $0.257 | 161,908.0 | +7.69% |
| 2024-09 | $0.83 | $0.2622 | $0.5678 | 51,072.0 | +32.99% |
| 2024-08 | $1.19 | $0.2231 | $0.9669 | 108,056.0 | -17.55% |
| 2024-07 | $0.5075 | $0.36 | $0.1475 | 136,379.0 | -0.69% |
| 2024-06 | $0.5675 | $0.2341 | $0.3334 | 151,401.0 | +13.69% |
| 2024-05 | $0.45 | $0.052 | $0.398 | 704,650.0 | +154.55% |
| 2024-04 | $0.4788 | $0.0925 | $0.3863 | 512,405.0 | -66.75% |
| 2024-03 | $0.75 | $0.3771 | $0.3729 | 170,658.0 | -17.11% |
| 2024-02 | $1.04 | $0.5375 | $0.5025 | 82,021.0 | -34.22% |
| 2024-01 | $1.20 | $0.8241 | $0.3759 | 149,759.0 | -17.27% |
Arko Corp 주식 (ARKOW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.25 | $0.9001 | $0.3499 | 64,946.0 | -2.65% |
| 2023-11 | $1.23 | $0.97 | $0.26 | 28,649.0 | +7.25% |
| 2023-10 | $1.28 | $0.939 | $0.341 | 478,620.0 | -1.52% |
| 2023-09 | $1.30 | $1.01 | $0.29 | 207,490.0 | -14.41% |
| 2023-08 | $1.45 | $1.15 | $0.30 | 72,592.0 | -16.11% |
| 2023-07 | $1.55 | $1.31 | $0.24 | 103,241.0 | +0.00% |
| 2023-06 | $1.52 | $1.09 | $0.43 | 158,957.0 | +35.45% |
| 2023-05 | $1.34 | $1.00 | $0.34 | 302,116.0 | -11.29% |
| 2023-04 | $1.55 | $1.23 | $0.32 | 83,186.0 | -16.90% |
| 2023-03 | $2.00 | $1.45 | $0.55 | 28,316.0 | +0.00% |
0.79%
2.18%
자본화:
|
볼륨(24시간):