ARK Next Generation Internet ETF (ARKW) — 주가 히스토리
2026-08-18 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-08-18 | 149.86 | 150.50 | 148.55 | 148.79 | -2.20% | 28,866 |
| 2026-08-17 | 152.45 | 153.36 | 152.13 | 152.13 | -0.14% | 45,200 |
| 2026-08-14 | 153.88 | 153.91 | 152.14 | 152.35 | -1.11% | 41,300 |
| 2026-08-13 | 150.45 | 154.70 | 150.45 | 154.06 | +1.94% | 72,300 |
| 2026-08-12 | 151.46 | 151.46 | 149.67 | 151.13 | +0.81% | 51,500 |
| 2026-08-11 | 150.23 | 150.43 | 148.54 | 149.91 | +0.22% | 42,685 |
| 2026-08-10 | 147.34 | 150.08 | 147.34 | 149.58 | +1.12% | 52,027 |
| 2026-08-07 | 145.49 | 148.13 | 145.41 | 147.92 | +3.11% | 50,300 |
| 2026-08-06 | 142.51 | 144.77 | 142.35 | 143.47 | -1.26% | 34,600 |
| 2026-08-05 | 147.00 | 147.62 | 145.30 | 145.30 | -1.17% | 33,400 |
| 2026-08-04 | 141.97 | 147.30 | 141.97 | 147.02 | +4.37% | 72,738 |
| 2026-08-03 | 136.63 | 141.32 | 135.77 | 140.87 | +2.95% | 83,946 |
| 2026-07-31 | 138.53 | 139.22 | 134.71 | 136.84 | -1.02% | 43,700 |
| 2026-07-30 | 136.61 | 138.70 | 136.07 | 138.25 | +2.56% | 43,600 |
| 2026-07-29 | 137.01 | 139.16 | 134.67 | 134.80 | -1.93% | 67,500 |
| 2026-07-28 | 136.49 | 138.68 | 134.00 | 137.45 | -0.73% | 56,200 |
| 2026-07-27 | 138.57 | 139.20 | 136.00 | 138.46 | +1.26% | 58,800 |
| 2026-07-24 | 138.60 | 138.60 | 135.50 | 136.74 | -1.24% | 63,100 |
| 2026-07-23 | 140.82 | 141.39 | 137.17 | 138.45 | -3.32% | 71,200 |
| 2026-07-22 | 144.77 | 145.71 | 143.15 | 143.20 | -2.25% | 48,400 |
| 2026-07-21 | 144.46 | 146.75 | 144.46 | 146.50 | +2.60% | 50,800 |
| 2026-07-20 | 143.03 | 145.12 | 142.14 | 142.79 | +0.73% | 113,200 |
| 2026-07-17 | 140.00 | 143.10 | 138.64 | 141.76 | -1.75% | 67,600 |
| 2026-07-16 | 147.09 | 147.09 | 143.50 | 144.29 | -2.59% | 78,800 |
| 2026-07-15 | 149.65 | 150.47 | 146.60 | 148.13 | -0.20% | 71,100 |
| 2026-07-14 | 146.32 | 148.90 | 146.32 | 148.42 | +1.67% | 78,900 |
| 2026-07-13 | 146.40 | 148.01 | 145.40 | 145.98 | -1.64% | 64,400 |
| 2026-07-10 | 150.20 | 150.63 | 146.94 | 148.42 | -0.75% | 432,700 |
| 2026-07-09 | 145.53 | 149.54 | 145.53 | 149.54 | +2.52% | 92,900 |
| 2026-07-08 | 144.82 | 145.88 | 143.21 | 145.87 | -0.92% | 28,900 |
| 2026-07-07 | 148.41 | 149.07 | 146.00 | 147.22 | -1.85% | 56,700 |
| 2026-07-06 | 144.95 | 150.70 | 144.89 | 150.00 | +3.32% | 108,300 |
| 2026-07-02 | 147.13 | 149.01 | 144.17 | 145.18 | -0.87% | 74,700 |
| 2026-07-01 | 144.59 | 148.49 | 144.39 | 146.45 | +1.10% | 67,900 |
| 2026-06-30 | 142.79 | 145.40 | 142.46 | 144.86 | +0.58% | 45,800 |
| 2026-06-29 | 140.99 | 144.26 | 140.00 | 144.02 | +3.45% | 54,100 |
| 2026-06-26 | 134.56 | 139.50 | 134.56 | 139.22 | +2.60% | 48,800 |
| 2026-06-25 | 139.57 | 139.57 | 135.38 | 135.69 | -2.01% | 63,700 |
| 2026-06-24 | 139.68 | 140.92 | 137.60 | 138.48 | -1.58% | 74,800 |
| 2026-06-23 | 139.38 | 142.25 | 138.95 | 140.70 | -1.79% | 94,500 |
| 2026-06-22 | 144.01 | 148.41 | 142.80 | 143.27 | -2.29% | 114,500 |
| 2026-06-18 | 145.74 | 146.63 | 143.16 | 146.63 | +1.82% | 70,500 |
| 2026-06-17 | 146.26 | 148.20 | 143.76 | 144.01 | -1.33% | 100,400 |
| 2026-06-16 | 147.16 | 148.78 | 145.50 | 145.95 | -1.01% | 91,300 |
| 2026-06-15 | 145.50 | 148.52 | 144.35 | 147.44 | +4.36% | 87,900 |
| 2026-06-12 | 140.06 | 141.49 | 136.82 | 141.28 | +0.87% | 99,700 |
| 2026-06-11 | 136.96 | 140.30 | 134.94 | 140.06 | +3.23% | 100,100 |
| 2026-06-10 | 136.74 | 140.06 | 135.60 | 135.68 | -2.16% | 59,100 |
| 2026-06-09 | 141.25 | 142.94 | 134.00 | 138.68 | -1.67% | 90,100 |
| 2026-06-08 | 140.96 | 142.00 | 139.46 | 141.04 | +2.25% | 67,700 |
| 2026-06-05 | 143.94 | 144.07 | 136.70 | 137.93 | -5.82% | 177,700 |
| 2026-06-04 | 144.80 | 147.39 | 144.21 | 146.45 | -0.08% | 67,200 |
| 2026-06-03 | 150.10 | 150.10 | 146.28 | 146.57 | -2.98% | 89,200 |
| 2026-06-02 | 152.04 | 152.44 | 150.00 | 151.07 | -2.02% | 101,500 |
| 2026-06-01 | 151.64 | 155.07 | 151.25 | 154.18 | +0.78% | 106,700 |
| 2026-05-29 | 150.01 | 153.49 | 149.59 | 152.99 | +1.84% | 163,200 |
| 2026-05-28 | 145.71 | 150.22 | 145.21 | 150.22 | +2.78% | 111,000 |
| 2026-05-27 | 145.76 | 147.42 | 145.76 | 146.16 | +0.09% | 158,700 |
| 2026-05-26 | 146.12 | 147.31 | 145.37 | 146.03 | +0.52% | 126,700 |
| 2026-05-22 | 146.35 | 147.51 | 145.06 | 145.28 | -0.07% | 70,500 |
| 2026-05-21 | 143.69 | 146.43 | 143.35 | 145.38 | +0.40% | 94,300 |
| 2026-05-20 | 142.47 | 144.87 | 141.68 | 144.80 | +2.43% | 115,200 |
| 2026-05-19 | 141.77 | 143.10 | 140.41 | 141.36 | -1.18% | 78,800 |
| 2026-05-18 | 142.66 | 144.73 | 141.28 | 143.05 | -0.04% | 100,800 |
| 2026-05-15 | 144.59 | 145.52 | 142.62 | 143.11 | -3.07% | 129,900 |
| 2026-05-14 | 145.10 | 149.12 | 144.53 | 147.65 | +1.29% | 177,100 |
| 2026-05-13 | 145.78 | 146.99 | 142.73 | 145.77 | +0.08% | 78,700 |
| 2026-05-12 | 146.98 | 147.66 | 143.11 | 145.66 | -2.13% | 211,800 |
| 2026-05-11 | 146.68 | 149.68 | 146.00 | 148.83 | +1.32% | 123,500 |
| 2026-05-08 | 145.29 | 147.12 | 144.00 | 146.89 | +0.77% | 98,400 |
| 2026-05-07 | 146.96 | 147.59 | 144.11 | 145.77 | -0.12% | 107,500 |
| 2026-05-06 | 144.36 | 146.09 | 143.56 | 145.94 | +3.03% | 105,500 |
| 2026-05-05 | 143.54 | 143.70 | 141.61 | 141.65 | -0.91% | 97,900 |
| 2026-05-04 | 141.07 | 144.32 | 141.07 | 142.95 | +2.09% | 178,400 |
| 2026-05-01 | 137.72 | 140.64 | 137.72 | 140.03 | +2.22% | 74,000 |
| 2026-04-30 | 136.49 | 137.74 | 134.69 | 136.99 | +1.12% | 64,400 |
| 2026-04-29 | 135.44 | 135.80 | 133.61 | 135.47 | -0.67% | 83,600 |
| 2026-04-28 | 135.64 | 137.50 | 135.24 | 136.39 | -1.52% | 92,048 |
| 2026-04-27 | 138.66 | 139.16 | 137.84 | 138.50 | -0.91% | 89,917 |
| 2026-04-24 | 139.04 | 139.77 | 137.36 | 139.77 | +2.23% | 101,700 |
| 2026-04-23 | 139.05 | 139.37 | 134.90 | 136.72 | -3.08% | 113,500 |
| 2026-04-22 | 139.32 | 141.20 | 139.31 | 141.06 | +3.13% | 76,800 |
| 2026-04-21 | 139.79 | 140.75 | 136.71 | 136.78 | -1.89% | 134,100 |
| 2026-04-20 | 137.86 | 139.55 | 136.45 | 139.41 | +0.22% | 102,000 |
| 2026-04-17 | 139.14 | 141.08 | 138.56 | 139.11 | +1.19% | 130,369 |
| 2026-04-16 | 136.94 | 137.73 | 134.52 | 137.48 | +1.14% | 319,364 |
| 2026-04-15 | 132.45 | 136.02 | 132.02 | 135.93 | +3.81% | 132,298 |
| 2026-04-14 | 129.14 | 131.61 | 129.14 | 130.94 | +3.02% | 80,999 |
| 2026-04-13 | 122.58 | 127.22 | 122.58 | 127.10 | +2.97% | 76,929 |
| 2026-04-10 | 123.47 | 123.88 | 121.74 | 123.44 | +0.80% | 62,031 |
| 2026-04-09 | 124.46 | 124.50 | 121.09 | 122.46 | -1.95% | 120,732 |
| 2026-04-08 | 128.94 | 129.83 | 124.07 | 124.89 | +2.06% | 126,312 |
| 2026-04-07 | 120.93 | 122.73 | 119.47 | 122.37 | +0.07% | 92,045 |
| 2026-04-06 | 122.43 | 123.73 | 121.20 | 122.29 | +0.57% | 111,550 |
| 2026-04-02 | 117.71 | 121.60 | 116.52 | 121.60 | +0.26% | 124,338 |
| 2026-04-01 | 122.53 | 122.85 | 120.34 | 121.28 | +0.56% | 119,831 |
| 2026-03-31 | 116.05 | 120.89 | 116.05 | 120.61 | +5.38% | 120,997 |
| 2026-03-30 | 117.08 | 117.12 | 113.36 | 114.45 | -1.11% | 88,800 |
| 2026-03-27 | 118.41 | 118.41 | 115.26 | 115.74 | -3.64% | 160,703 |
| 2026-03-26 | 122.76 | 124.78 | 120.06 | 120.11 | -3.89% | 139,687 |
| 2026-03-25 | 125.85 | 127.71 | 124.44 | 124.97 | +1.82% | 107,634 |
| 2026-03-24 | 126.37 | 126.74 | 122.03 | 122.74 | -3.45% | 136,300 |
| 2026-03-23 | 126.12 | 128.76 | 125.79 | 127.13 | +2.22% | 113,400 |
| 2026-03-20 | 127.09 | 127.09 | 123.39 | 124.37 | -2.27% | 109,700 |
| 2026-03-19 | 126.16 | 128.21 | 125.51 | 127.26 | -1.07% | 76,879 |
| 2026-03-18 | 129.87 | 130.98 | 128.64 | 128.64 | -1.84% | 60,814 |
| 2026-03-17 | 129.68 | 131.83 | 129.64 | 131.05 | +0.97% | 59,881 |
| 2026-03-16 | 128.73 | 130.51 | 128.67 | 129.79 | +2.91% | 76,995 |
| 2026-03-13 | 128.93 | 130.00 | 125.67 | 126.12 | -0.76% | 53,171 |
| 2026-03-12 | 129.26 | 130.58 | 127.02 | 127.08 | -2.65% | 47,138 |
| 2026-03-11 | 130.23 | 132.50 | 129.23 | 130.54 | +0.83% | 61,997 |
| 2026-03-10 | 131.05 | 131.50 | 129.09 | 129.46 | -0.56% | 76,976 |
| 2026-03-09 | 126.43 | 130.79 | 126.11 | 130.19 | +1.94% | 115,317 |
| 2026-03-06 | 127.76 | 129.49 | 127.17 | 127.71 | -2.28% | 120,215 |
| 2026-03-05 | 129.98 | 132.87 | 128.84 | 130.69 | -0.14% | 114,782 |
| 2026-03-04 | 127.55 | 131.51 | 127.55 | 130.87 | +3.99% | 137,587 |
| 2026-03-03 | 123.19 | 126.91 | 121.11 | 125.85 | -1.07% | 247,269 |
| 2026-03-02 | 121.94 | 127.48 | 121.94 | 127.21 | +1.81% | 166,450 |
| 2026-02-27 | 124.74 | 125.56 | 123.66 | 124.95 | -1.88% | 173,275 |
| 2026-02-26 | 126.63 | 127.76 | 125.22 | 127.35 | +0.20% | 131,976 |
| 2026-02-25 | 124.30 | 127.52 | 124.03 | 127.10 | +4.04% | 257,230 |
| 2026-02-24 | 118.84 | 122.26 | 118.47 | 122.17 | +2.56% | 151,678 |
| 2026-02-23 | 122.01 | 122.01 | 118.28 | 119.12 | -3.77% | 110,342 |
| 2026-02-20 | 123.17 | 125.92 | 123.11 | 123.78 | -0.53% | 187,770 |
| 2026-02-19 | 123.03 | 124.45 | 122.26 | 124.45 | +0.67% | 79,518 |
| 2026-02-18 | 122.32 | 125.31 | 120.66 | 123.62 | +1.05% | 85,970 |
| 2026-02-17 | 121.97 | 123.50 | 119.51 | 122.33 | -0.74% | 154,754 |
| 2026-02-13 | 122.19 | 124.68 | 121.09 | 123.24 | +2.02% | 147,740 |
| 2026-02-12 | 126.27 | 126.27 | 119.36 | 120.80 | -3.88% | 200,349 |
| 2026-02-11 | 128.77 | 128.77 | 123.07 | 125.67 | -2.17% | 180,725 |
| 2026-02-10 | 128.51 | 129.99 | 127.72 | 128.46 | +0.42% | 286,782 |
| 2026-02-09 | 123.78 | 128.86 | 123.31 | 127.92 | +3.18% | 126,941 |
| 2026-02-06 | 120.59 | 124.50 | 120.48 | 123.98 | +5.51% | 232,748 |
| 2026-02-05 | 121.88 | 123.33 | 116.83 | 117.51 | -5.73% | 214,810 |
| 2026-02-04 | 128.66 | 128.66 | 122.74 | 124.65 | -4.85% | 346,699 |
| 2026-02-03 | 135.64 | 135.64 | 127.89 | 131.01 | -2.72% | 310,084 |
| 2026-02-02 | 134.85 | 136.78 | 134.47 | 134.68 | -1.63% | 199,835 |
| 2026-01-30 | 139.96 | 140.51 | 135.99 | 136.91 | -3.33% | 240,636 |
| 2026-01-29 | 144.75 | 144.75 | 139.17 | 141.63 | -2.31% | 153,097 |
| 2026-01-28 | 146.32 | 147.68 | 144.50 | 144.98 | -0.43% | 132,994 |
| 2026-01-27 | 146.62 | 146.62 | 144.88 | 145.61 | +0.20% | 118,392 |
| 2026-01-26 | 145.43 | 146.59 | 145.32 | 145.32 | -0.48% | 145,631 |
| 2026-01-23 | 145.89 | 147.34 | 145.25 | 146.03 | +0.33% | 117,096 |
| 2026-01-22 | 146.18 | 146.28 | 144.84 | 145.54 | +0.71% | 296,457 |
| 2026-01-21 | 143.90 | 145.62 | 141.97 | 144.52 | +0.96% | 218,527 |
| 2026-01-20 | 144.31 | 146.00 | 142.78 | 143.15 | -3.66% | 232,706 |
| 2026-01-16 | 150.10 | 150.14 | 147.99 | 148.59 | -0.48% | 126,874 |
| 2026-01-15 | 152.15 | 152.27 | 149.09 | 149.30 | -1.19% | 131,753 |
| 2026-01-14 | 152.21 | 152.55 | 149.63 | 151.09 | -0.86% | 135,074 |
| 2026-01-13 | 151.89 | 152.81 | 150.33 | 152.41 | +0.56% | 150,319 |
| 2026-01-12 | 148.32 | 152.21 | 148.10 | 151.56 | +1.65% | 194,836 |
| 2026-01-09 | 150.05 | 150.29 | 147.50 | 149.10 | -0.37% | 144,314 |
| 2026-01-08 | 150.29 | 150.29 | 148.30 | 149.66 | -0.47% | 137,769 |
| 2026-01-07 | 151.60 | 151.93 | 149.84 | 150.37 | -1.22% | 89,258 |
| 2026-01-06 | 153.51 | 153.51 | 150.33 | 152.22 | -0.69% | 240,743 |
| 2026-01-05 | 151.42 | 154.22 | 151.21 | 153.27 | +2.78% | 265,967 |
| 2026-01-02 | 149.66 | 150.32 | 147.62 | 149.12 | +0.94% | 99,375 |
| 2025-12-31 | 149.50 | 149.50 | 147.42 | 147.73 | -0.95% | 99,898 |
| 2025-12-30 | 150.51 | 151.19 | 149.15 | 149.15 | -0.76% | 92,895 |
| 2025-12-29 | 149.82 | 151.49 | 149.52 | 150.29 | -0.93% | 140,177 |
| 2025-12-26 | 152.35 | 152.82 | 150.60 | 151.70 | -1.80% | 62,118 |
| 2025-12-24 | 154.23 | 154.63 | 153.32 | 154.48 | +0.13% | 58,855 |
| 2025-12-23 | 154.91 | 155.03 | 152.70 | 154.28 | -0.96% | 128,991 |
| 2025-12-22 | 156.73 | 157.85 | 155.61 | 155.78 | +0.80% | 122,243 |
| 2025-12-19 | 152.89 | 155.31 | 152.89 | 154.55 | +2.32% | 129,433 |
| 2025-12-18 | 152.61 | 154.45 | 151.04 | 151.04 | +1.37% | 106,893 |
| 2025-12-17 | 154.23 | 155.10 | 148.95 | 149.00 | -3.20% | 189,018 |
| 2025-12-16 | 151.45 | 153.92 | 151.09 | 153.92 | +1.61% | 77,060 |
| 2025-12-15 | 155.28 | 155.99 | 151.48 | 151.48 | -2.28% | 189,956 |
| 2025-12-12 | 158.20 | 159.16 | 153.36 | 155.02 | -2.12% | 186,826 |
| 2025-12-11 | 158.62 | 158.93 | 156.42 | 158.37 | -0.88% | 173,125 |
| 2025-12-10 | 158.96 | 161.37 | 157.59 | 159.77 | +0.50% | 115,928 |
| 2025-12-09 | 155.43 | 159.80 | 155.18 | 158.97 | +1.37% | 142,002 |
| 2025-12-08 | 156.74 | 157.22 | 155.11 | 156.82 | +0.64% | 84,999 |
| 2025-12-05 | 155.77 | 157.79 | 155.31 | 155.82 | -0.22% | 99,008 |
| 2025-12-04 | 154.42 | 156.31 | 153.00 | 156.17 | +1.40% | 96,344 |
| 2025-12-03 | 151.75 | 154.58 | 150.49 | 154.01 | +1.50% | 136,329 |
| 2025-12-02 | 151.10 | 153.73 | 150.93 | 151.74 | +1.49% | 182,265 |
| 2025-12-01 | 149.31 | 150.44 | 147.61 | 149.50 | -1.90% | 112,548 |
| 2025-11-28 | 151.40 | 152.86 | 151.34 | 152.40 | +1.48% | 52,059 |
| 2025-11-26 | 148.99 | 150.56 | 147.93 | 150.17 | +1.82% | 136,567 |
| 2025-11-25 | 145.40 | 147.57 | 142.65 | 147.49 | +0.26% | 102,874 |
| 2025-11-24 | 143.04 | 147.50 | 143.02 | 147.11 | +4.08% | 585,144 |
| 2025-11-21 | 141.19 | 143.53 | 137.00 | 141.34 | +0.31% | 204,954 |
| 2025-11-20 | 150.76 | 151.01 | 140.58 | 140.90 | -4.37% | 467,887 |
| 2025-11-19 | 149.12 | 150.15 | 145.55 | 147.34 | -1.11% | 152,542 |
| 2025-11-18 | 148.23 | 151.01 | 146.71 | 148.99 | -0.60% | 287,658 |
| 2025-11-17 | 152.89 | 154.57 | 148.60 | 149.89 | -2.73% | 135,624 |
| 2025-11-14 | 150.62 | 156.95 | 149.75 | 154.10 | -0.52% | 205,900 |
| 2025-11-13 | 161.48 | 161.65 | 153.95 | 154.91 | -5.09% | 144,559 |
| 2025-11-12 | 165.82 | 166.18 | 162.38 | 163.21 | -0.59% | 135,347 |
| 2025-11-11 | 165.31 | 165.97 | 163.74 | 164.18 | -1.74% | 108,725 |
| 2025-11-10 | 167.11 | 167.76 | 165.52 | 167.09 | +2.84% | 166,623 |
| 2025-11-07 | 158.78 | 162.50 | 156.09 | 162.48 | +0.49% | 254,109 |
| 2025-11-06 | 169.00 | 169.00 | 161.28 | 161.69 | -4.22% | 265,316 |
| 2025-11-05 | 167.70 | 169.99 | 166.28 | 168.81 | +1.39% | 133,408 |
| 2025-11-04 | 169.53 | 171.99 | 166.34 | 166.49 | -4.87% | 190,977 |
| 2025-11-03 | 177.52 | 177.52 | 173.66 | 175.02 | -1.06% | 164,992 |
| 2025-10-31 | 175.28 | 178.68 | 174.88 | 176.90 | +3.03% | 496,702 |
| 2025-10-30 | 175.98 | 176.05 | 171.58 | 171.70 | -3.99% | 116,764 |
| 2025-10-29 | 180.38 | 180.38 | 176.92 | 178.83 | -0.48% | 127,742 |
| 2025-10-28 | 181.11 | 181.53 | 179.66 | 179.69 | -0.50% | 183,531 |
| 2025-10-27 | 179.29 | 181.63 | 178.57 | 180.59 | +2.63% | 322,401 |
| 2025-10-24 | 175.47 | 176.92 | 173.50 | 175.97 | +1.81% | 214,827 |
| 2025-10-23 | 169.09 | 173.21 | 168.80 | 172.85 | +2.61% | 136,950 |
| 2025-10-22 | 172.27 | 172.27 | 165.11 | 168.46 | -2.76% | 217,491 |
| 2025-10-21 | 173.50 | 175.08 | 171.91 | 173.25 | -0.45% | 122,477 |
| 2025-10-20 | 172.53 | 174.96 | 172.48 | 174.04 | +2.18% | 106,416 |
| 2025-10-17 | 168.00 | 171.00 | 167.27 | 170.33 | -0.27% | 689,732 |
| 2025-10-16 | 175.27 | 175.99 | 169.87 | 170.79 | -2.06% | 609,118 |
| 2025-10-15 | 174.74 | 176.40 | 171.63 | 174.38 | +1.30% | 174,291 |
| 2025-10-14 | 170.46 | 174.43 | 168.12 | 172.15 | -1.30% | 189,237 |
| 2025-10-13 | 174.68 | 174.95 | 171.57 | 174.42 | +2.06% | 164,380 |
| 2025-10-10 | 181.35 | 183.00 | 170.62 | 170.90 | -5.80% | 442,216 |
| 2025-10-09 | 181.67 | 181.96 | 179.10 | 181.42 | -0.43% | 122,816 |
| 2025-10-08 | 178.99 | 182.20 | 177.81 | 182.20 | +2.71% | 130,677 |
| 2025-10-07 | 182.00 | 182.25 | 176.02 | 177.39 | -2.04% | 235,057 |
| 2025-10-06 | 181.00 | 182.59 | 179.17 | 181.09 | +2.68% | 418,967 |
| 2025-10-03 | 178.00 | 178.49 | 174.15 | 176.36 | -0.74% | 167,547 |
| 2025-10-02 | 176.76 | 178.20 | 174.70 | 177.67 | +2.01% | 410,192 |
| 2025-10-01 | 173.50 | 175.69 | 173.49 | 174.17 | -0.25% | 265,759 |
| 2025-09-30 | 174.70 | 175.75 | 172.91 | 174.61 | -0.09% | 149,843 |
| 2025-09-29 | 171.41 | 175.21 | 171.41 | 174.76 | +3.23% | 514,679 |
| 2025-09-26 | 168.98 | 169.95 | 166.14 | 169.30 | +1.15% | 467,445 |
| 2025-09-25 | 167.44 | 169.69 | 164.89 | 167.38 | -2.39% | 342,443 |
| 2025-09-24 | 172.36 | 172.73 | 170.31 | 171.47 | +0.25% | 157,327 |
| 2025-09-23 | 173.64 | 174.02 | 169.88 | 171.04 | -0.95% | 195,894 |
| 2025-09-22 | 172.48 | 173.15 | 171.76 | 172.68 | -0.29% | 174,075 |
| 2025-09-19 | 173.17 | 174.88 | 172.29 | 173.18 | +1.63% | 650,198 |
| 2025-09-18 | 168.20 | 171.24 | 168.20 | 170.41 | +2.23% | 242,117 |
| 2025-09-17 | 166.69 | 167.55 | 163.59 | 166.70 | -0.05% | 130,758 |
| 2025-09-16 | 166.46 | 166.90 | 164.86 | 166.78 | +0.69% | 401,547 |
| 2025-09-15 | 164.80 | 165.69 | 164.47 | 165.63 | +1.40% | 159,600 |
| 2025-09-12 | 162.61 | 163.42 | 161.67 | 163.35 | +0.85% | 130,443 |
| 2025-09-11 | 160.36 | 162.56 | 159.91 | 161.98 | +1.60% | 132,450 |
| 2025-09-10 | 161.97 | 162.25 | 158.73 | 159.43 | -0.20% | 178,150 |
| 2025-09-09 | 158.55 | 160.05 | 158.20 | 159.75 | +1.07% | 427,175 |
| 2025-09-08 | 157.28 | 158.71 | 157.03 | 158.06 | +1.58% | 250,951 |
| 2025-09-05 | 157.28 | 157.93 | 152.59 | 155.60 | +0.06% | 229,633 |
| 2025-09-04 | 155.36 | 155.76 | 153.72 | 155.50 | -0.20% | 167,722 |
| 2025-09-03 | 155.78 | 157.11 | 154.96 | 155.81 | +0.51% | 153,869 |
| 2025-09-02 | 153.16 | 155.88 | 151.95 | 155.02 | -1.05% | 277,176 |
| 2025-08-29 | 158.61 | 159.09 | 156.10 | 156.66 | -1.73% | 160,856 |
| 2025-08-28 | 158.07 | 159.98 | 158.07 | 159.42 | +1.39% | 190,299 |
| 2025-08-27 | 157.54 | 158.09 | 156.31 | 157.24 | -0.17% | 155,130 |
| 2025-08-26 | 156.17 | 157.68 | 155.75 | 157.50 | +0.67% | 281,924 |
| 2025-08-25 | 157.50 | 158.18 | 155.70 | 156.45 | -1.17% | 336,692 |
| 2025-08-22 | 152.51 | 159.46 | 152.09 | 158.31 | +3.74% | 375,714 |
| 2025-08-21 | 152.63 | 153.63 | 151.59 | 152.60 | -0.66% | 371,649 |
| 2025-08-20 | 153.09 | 153.88 | 149.11 | 153.62 | -0.29% | 686,587 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+13.13%). 가장 약한 달: 3월 (-3.57%). 일별 데이터 4년치(2023–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-08-18 기준
빠른 답변
ARK Next Generation Internet ETF (ARKW)의 최근 종가는 얼마입니까?
2026-08-18 기준 148.79. Closelook 데이터 레이크의 일별 가격 기록 기준.
ARKW의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 183.00, 최저 113.36 (2026-08-18 기준).
ARK Next Generation Internet ETF이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 ARKW의 가장 강한 달은 11월(평균 +13.13%), 가장 약한 달은 3월(평균 -3.57%)였습니다. 일별 데이터 4년치(2023–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
4년(2023–2026). Closelook 데이터 레이크의 일봉 765개로 계산.