Stockscreener 앱 받기
78.49
0.75%
-0.59
시간 외 거래:
79.50
1.01
+1.29%
Ark Innovation Etf 주식 (ARKK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $81.22 | $78.22 | $3.00 | 10,760,211.0 | -0.75% |
| 2026-06-16 | $80.48 | $78.71 | $1.77 | 6,305,863.0 | -0.69% |
| 2026-06-15 | $80.12 | $78.11 | $2.01 | 9,708,910.0 | +5.26% |
| 2026-06-12 | $76.18 | $74.41 | $1.77 | 11,544,180.0 | +0.25% |
| 2026-06-11 | $75.46 | $72.55 | $2.91 | 11,569,365.0 | +3.36% |
| 2026-06-10 | $76.05 | $72.99 | $3.06 | 7,601,794.0 | -2.65% |
| 2026-06-09 | $77.50 | $72.10 | $5.40 | 10,617,830.0 | -1.16% |
| 2026-06-08 | $76.37 | $75.03 | $1.34 | 5,771,031.0 | +1.87% |
| 2026-06-05 | $78.75 | $73.61 | $5.14 | 13,928,482.0 | -6.97% |
| 2026-06-04 | $81.14 | $77.70 | $3.44 | 6,503,556.0 | +2.44% |
| 2026-06-03 | $79.33 | $77.62 | $1.71 | 5,140,662.0 | -2.19% |
| 2026-06-02 | $80.66 | $79.31 | $1.34 | 5,793,559.0 | -1.66% |
| 2026-06-01 | $82.14 | $79.92 | $2.22 | 6,980,113.0 | -0.84% |
| 2026-05-29 | $82.45 | $79.98 | $2.47 | 9,344,298.0 | +1.16% |
| 2026-05-28 | $81.22 | $77.39 | $3.83 | 8,455,316.0 | +3.93% |
| 2026-05-27 | $78.35 | $77.02 | $1.33 | 5,611,848.0 | +0.93% |
| 2026-05-26 | $77.79 | $76.53 | $1.26 | 4,663,913.0 | +1.09% |
| 2026-05-22 | $77.78 | $76.29 | $1.49 | 4,559,638.0 | -0.29% |
| 2026-05-21 | $76.91 | $74.91 | $2.00 | 5,446,458.0 | +1.03% |
| 2026-05-20 | $75.95 | $73.67 | $2.28 | 8,287,709.0 | +2.71% |
| 2026-05-19 | $74.56 | $72.96 | $1.61 | 8,221,209.0 | -0.90% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $82.14 | $72.10 | $10.05 | 122,985,767.0 | -4.22% |
| 2026-05 | $82.45 | $72.96 | $9.49 | 146,838,609.0 | +8.06% |
| 2026-04 | $80.53 | $65.71 | $14.82 | 197,511,357.0 | +12.21% |
| 2026-03 | $75.68 | $62.95 | $12.74 | 265,255,521.0 | -7.30% |
| 2026-02 | $75.34 | $65.98 | $9.36 | 206,656,203.0 | -2.62% |
| 2026-01 | $83.75 | $74.47 | $9.28 | 133,520,617.0 | -2.67% |
Ark Innovation Etf 주식 (ARKK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $84.02 | $77.12 | $6.90 | 152,551,039.0 | -2.27% |
| 2025-11 | $89.43 | $70.44 | $18.99 | 204,123,829.0 | -10.45% |
| 2025-10 | $92.65 | $83.57 | $9.08 | 191,015,403.0 | +3.11% |
| 2025-09 | $86.98 | $72.43 | $14.55 | 227,003,426.0 | +15.13% |
| 2025-08 | $78.76 | $70.39 | $8.38 | 260,773,295.0 | -0.49% |
| 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% |
0.89%
자본화:
|
볼륨(24시간):