Stockscreener 앱 받기
227.80
6.94%
-16.99
시간 외 거래:
226.11
-1.69
-0.74%
Arm Holdings Plc Adr 주식 (ARM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $239.4 | $226.7 | $12.77 | 4,743,370.0 | -6.94% |
| 2026-10-15 | $245.9 | $226.5 | $19.33 | 6,594,215.0 | +2.85% |
| 2026-10-14 | $250.2 | $237.5 | $12.68 | 6,641,671.0 | -6.81% |
| 2026-10-13 | $260.1 | $243.6 | $16.55 | 6,783,507.0 | +0.06% |
| 2026-10-12 | $263.2 | $253.3 | $9.90 | 3,596,868.0 | -4.15% |
| 2026-10-09 | $281.5 | $265.6 | $15.90 | 4,271,976.0 | -3.27% |
| 2026-10-08 | $286.7 | $270.3 | $16.47 | 6,197,427.0 | -6.48% |
| 2026-10-07 | $300.6 | $290.5 | $10.10 | 3,424,630.0 | -2.71% |
| 2026-10-06 | $308.5 | $301.1 | $7.43 | 3,400,569.0 | -0.11% |
| 2026-10-05 | $311.0 | $299.8 | $11.20 | 2,905,122.0 | -1.49% |
| 2026-10-02 | $318.4 | $303.1 | $15.24 | 5,902,359.0 | +5.18% |
| 2026-10-01 | $297.1 | $287.5 | $9.64 | 3,278,976.0 | +0.93% |
| 2026-09-30 | $296.0 | $283.5 | $12.49 | 4,165,977.0 | -1.37% |
| 2026-09-29 | $301.0 | $287.1 | $13.94 | 6,002,058.0 | +3.65% |
| 2026-09-28 | $307.2 | $279.2 | $27.97 | 9,103,967.0 | -8.70% |
| 2026-09-25 | $325.5 | $310.1 | $15.40 | 7,003,718.0 | +1.30% |
| 2026-09-24 | $326.0 | $303.6 | $22.35 | 9,458,977.0 | -7.88% |
| 2026-09-23 | $337.0 | $324.6 | $12.42 | 6,982,294.0 | -0.19% |
| 2026-09-22 | $334.7 | $318.7 | $15.98 | 7,409,797.0 | +3.19% |
| 2026-09-21 | $324.2 | $293.1 | $31.08 | 12,895,468.0 | +17.16% |
| 2026-09-18 | $275.8 | $261.7 | $14.12 | 6,929,920.0 | +4.04% |
Arm Holdings Plc Adr 주식 (ARM) 연도별 가격 이력
이 심층 분석에서는 Arm Holdings Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arm Holdings Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arm Holdings Plc Adr 주식 (ARM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $318.4 | $226.5 | $91.82 | 57,740,690.0 | -21.36% |
| 2026-09 | $337.0 | $225.5 | $111.5 | 119,635,589.0 | +19.74% |
| 2026-08 | $299.3 | $219.4 | $79.90 | 87,117,119.0 | +0.93% |
| 2026-07 | $358.5 | $222.6 | $135.9 | 137,055,974.0 | -32.40% |
| 2026-06 | $452.7 | $298.4 | $154.3 | 260,692,757.0 | +0.36% |
| 2026-05 | $356.4 | $198.3 | $158.1 | 238,062,442.0 | +67.98% |
| 2026-04 | $237.7 | $137.6 | $100.1 | 178,141,836.0 | +39.03% |
| 2026-03 | $166.7 | $111.3 | $55.43 | 157,705,890.0 | +18.70% |
| 2026-02 | $134.2 | $100.0 | $34.23 | 125,908,387.0 | +20.97% |
| 2026-01 | $123.5 | $102.0 | $21.49 | 130,744,317.0 | -3.61% |
Arm Holdings Plc Adr 주식 (ARM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $144.2 | $108.4 | $35.87 | 86,461,121.0 | -18.22% |
| 2025-11 | $173.5 | $125.2 | $48.37 | 79,671,590.0 | -20.17% |
| 2025-10 | $183.2 | $142.4 | $40.80 | 128,118,195.0 | +20.02% |
| 2025-09 | $158.9 | $130.3 | $28.63 | 97,119,357.0 | +2.30% |
| 2025-08 | $146.4 | $127.0 | $19.40 | 83,785,577.0 | -2.17% |
| 2025-07 | $166.9 | $139.1 | $27.77 | 114,989,959.0 | -12.59% |
| 2025-06 | $168.3 | $123.6 | $44.72 | 87,072,885.0 | +29.87% |
| 2025-05 | $138.6 | $114.3 | $24.26 | 124,506,412.0 | +9.20% |
| 2025-04 | $114.8 | $80.00 | $34.83 | 119,018,308.0 | +6.80% |
| 2025-03 | $133.9 | $101.4 | $32.58 | 93,436,135.0 | -18.91% |
| 2025-02 | $173.9 | $127.4 | $46.52 | 105,124,442.0 | -17.46% |
| 2025-01 | $182.9 | $125.0 | $57.88 | 138,158,504.0 | +29.34% |
Arm Holdings Plc Adr 주식 (ARM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $156.4 | $123.3 | $33.14 | 91,093,342.0 | -6.24% |
| 2024-11 | $154.7 | $126.4 | $28.29 | 107,531,566.0 | -4.96% |
| 2024-10 | $164.2 | $132.8 | $31.36 | 119,887,430.0 | -1.20% |
| 2024-09 | $152.4 | $114.9 | $37.48 | 131,244,465.0 | +7.62% |
| 2024-08 | $138.1 | $96.66 | $41.39 | 199,348,111.0 | -7.83% |
| 2024-07 | $188.8 | $129.1 | $59.65 | 203,358,988.0 | -11.89% |
| 2024-06 | $177.3 | $122.5 | $54.77 | 242,928,422.0 | +35.76% |
| 2024-05 | $126.0 | $95.24 | $30.74 | 211,784,197.0 | +19.08% |
| 2024-04 | $135.4 | $85.61 | $49.80 | 186,246,638.0 | -19.03% |
| 2024-03 | $148.5 | $121.4 | $27.10 | 214,731,935.0 | -11.38% |
| 2024-02 | $164.0 | $69.32 | $94.68 | 630,834,896.0 | +99.58% |
| 2024-01 | $79.94 | $65.11 | $14.83 | 145,956,124.0 | -5.96% |
0.95%
자본화:
|
볼륨(24시간):