Stockscreener 앱 받기
0.0135
32.16%
-0.0064
시간 외 거래:
.01
-0.0035
-25.93%
Arko Corp 주식 (ARKOW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-31 | $0.0199 | $0.0125 | $0.0074 | 3,781.0 | -32.16% |
| 2025-07-30 | $0.0199 | $0.0198 | $0.00 | 3,889.0 | +17.75% |
| 2025-07-29 | $0.017 | $0.0119 | $0.0051 | 11,451.0 | +0.00% |
| 2025-07-28 | $0.0184 | $0.0116 | $0.0068 | 26,399.0 | +45.69% |
| 2025-07-25 | $0.0135 | $0.0088 | $0.0047 | 10,218.0 | -14.71% |
| 2025-07-24 | $0.0149 | $0.0101 | $0.0048 | 135,886.0 | -3.55% |
| 2025-07-23 | $0.0219 | $0.0141 | $0.0078 | 43,687.0 | -4.73% |
| 2025-07-22 | $0.0148 | $0.0131 | $0.0017 | 154,956.0 | +10.45% |
| 2025-07-21 | $0.0135 | $0.0099 | $0.0036 | 12,331.0 | -1.47% |
| 2025-07-18 | $0.0136 | $0.0096 | $0.004 | 2,130.0 | +0.74% |
| 2025-07-17 | $0.0138 | $0.0135 | $0.0003 | 7,997.0 | -1.46% |
| 2025-07-16 | $0.0138 | $0.01 | $0.0038 | 14,277.0 | +16.10% |
| 2025-07-15 | $0.0138 | $0.0118 | $0.002 | 37,541.0 | -14.49% |
| 2025-07-14 | $0.0138 | $0.0116 | $0.0022 | 4,082.0 | +20.00% |
| 2025-07-11 | $0.0119 | $0.0115 | $0.0004 | 10,176.0 | -3.36% |
| 2025-07-10 | $0.0119 | $0.0108 | $0.0011 | 5,900.0 | -0.01% |
| 2025-07-07 | $0.0138 | $0.0117 | $0.0021 | 2,089.0 | -0.42% |
| 2025-07-03 | $0.0139 | $0.0096 | $0.0043 | 3,736.0 | +19.51% |
| 2025-07-02 | $0.0119 | $0.0099 | $0.002 | 43,495.0 | -1.96% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $0.0219 | $0.0088 | $0.0131 | 608,391.0 | +6.30% |
| 2025-06 | $0.0286 | $0.0095 | $0.0191 | 566,100.0 | -37.13% |
| 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% |
3.63%
0.00%
자본화:
|
볼륨(24시간):