Hot Features
프리미엄
ARKO Corporation (ARKO)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 5.43806646526 | 6.62 | 6.76 | 6.48 | 188387 | 6.5697448 | CS |
| 4 | 0.36 | 5.43806646526 | 6.62 | 6.85 | 6.12 | 230030 | 6.49055738 | CS |
| 12 | 0.26 | 3.86904761905 | 6.72 | 7.46 | 6.12 | 286123 | 6.83462932 | CS |
| 26 | 0.7 | 11.1464968153 | 6.28 | 7.46 | 5.65 | 299070 | 6.68698836 | CS |
| 52 | -1.02 | -12.75 | 8 | 8.39 | 4.09 | 354069 | 6.2097437 | CS |
| 156 | -0.91 | -11.5335868188 | 7.89 | 10.81 | 4.09 | 337803 | 7.7439983 | CS |
| 260 | -2.62 | -27.2916666667 | 9.6 | 11.4 | 4.09 | 387534 | 8.41294428 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737675300 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1737588900 | 6.62 | 0.06 | 0.91 | 6.53 | 6.635 | 6.48 | 217499 |
| 1737502500 | 6.5599999 | 0.04 | 0.61 | 6.5599999 | 6.64 | 6.54 | 159098 |
| 1737156900 | 6.5199999 | -0.01 | -0.15 | 6.62 | 6.67 | 6.5 | 188564 |
| 1737070500 | 6.53 | -0.05 | -0.76 | 6.59 | 6.605 | 6.48 | 240057 |
| 1736984100 | 6.58 | 0.04 | 0.61 | 6.76 | 6.85 | 6.58 | 184686 |
| 1736897700 | 6.54 | 0.24 | 3.73 | 6.3099999 | 6.57 | 6.3099999 | 260479 |
| 1736811300 | 6.305 | -0.01 | -0.08 | 6.19 | 6.35 | 6.12 | 210535 |
| 1736552100 | 6.3099999 | -0.15 | -2.32 | 6.32 | 6.36 | 6.24 | 263514 |
| 1736379300 | 6.46 | 0.11 | 1.73 | 6.36 | 6.46 | 6.3 | 212154 |
| 1736292900 | 6.35 | -0.12 | -1.85 | 6.5199999 | 6.59 | 6.25 | 273858 |
| 1736206500 | 6.47 | 0.09 | 1.41 | 6.36 | 6.5199999 | 6.35 | 286362 |
| 1735947300 | 6.38 | -0.03 | -0.47 | 6.42 | 6.48 | 6.3 | 186738 |
| 1735860900 | 6.41 | -0.18 | -2.73 | 6.65 | 6.76 | 6.35 | 215742 |
| 1735688100 | 6.59 | -0.09 | -1.35 | 6.68 | 6.75 | 6.515 | 203273 |
| 1735601700 | 6.68 | 0.15 | 2.30 | 6.485 | 6.755 | 6.47 | 326031 |
| 1735342500 | 6.53 | -0.09 | -1.36 | 6.62 | 6.655 | 6.495 | 251891 |
| 1735256100 | 6.62 | 0.05 | 0.76 | 6.5199999 | 6.675 | 6.51 | 171930 |
| 1735077840 | 6.57 | 0.04 | 0.61 | 6.5599999 | 6.72 | 6.5 | 141677 |
| 1734996900 | 6.53 | -0.24 | -3.55 | 6.75 | 6.75 | 6.455 | 282969 |
| 1734737700 | 6.77 | -0.06 | -0.88 | 6.795 | 6.99 | 6.74 | 746886 |
| 1734651300 | 6.83 | 0.09 | 1.34 | 6.78 | 6.86 | 6.64 | 402358 |
| 1734564900 | 6.74 | -0.59 | -8.05 | 7.29 | 7.355 | 6.7 | 449431 |
| 1734478500 | 7.33 | 0.01 | 0.14 | 7.26 | 7.46 | 7.24 | 321682 |
| 1734392100 | 7.32 | 0.04 | 0.55 | 7.27 | 7.365 | 7.1443 | 319564 |
| 1734132900 | 7.28 | 0.03 | 0.41 | 7.33 | 7.33 | 7.225 | 239798 |
| 1734046500 | 7.25 | -0.06 | -0.82 | 7.33 | 7.385 | 7.11 | 307835 |
| 1733960100 | 7.31 | 0.06 | 0.83 | 7.35 | 7.46 | 7.27 | 379920 |
| 1733873700 | 7.25 | 0 | 0.00 | 7.155 | 7.28 | 7.05 | 278182 |
| 1733787300 | 7.25 | 0.27 | 3.87 | 7.01 | 7.279 | 7 | 262545 |
| 1733528100 | 6.98 | -0.02 | -0.29 | 7.05 | 7.05 | 6.9 | 291320 |
| 1733441700 | 7 | -0.05 | -0.71 | 7.01 | 7.08 | 6.94 | 327877 |
| 1733355300 | 7.05 | -0.02 | -0.28 | 7.08 | 7.15 | 6.99 | 281352 |
| 1733268900 | 7.07 | -0.07 | -0.98 | 7.14 | 7.14 | 6.99 | 222668 |
| 1733182500 | 7.14 | -0.02 | -0.28 | 7.11 | 7.21 | 7 | 320971 |
| 1732917840 | 7.16 | -0.05 | -0.69 | 7.24 | 7.29 | 7.155 | 202451 |
| 1732750500 | 7.21 | 0.01 | 0.14 | 7.26 | 7.26 | 7.14 | 260919 |
| 1732664100 | 7.2 | -0.03 | -0.41 | 7.15 | 7.22 | 6.986 | 365519 |
| 1732577700 | 7.23 | 0.22 | 3.14 | 7.1 | 7.34 | 7.1 | 738724 |
| 1732318500 | 7.01 | 0.18 | 2.64 | 6.88 | 7.045 | 6.84 | 342388 |
| 1732232100 | 6.83 | 0.21 | 3.17 | 6.69 | 6.88 | 6.62 | 211608 |
| 1732145700 | 6.62 | 0.07 | 1.07 | 6.495 | 6.68 | 6.4349999 | 209404 |
| 1732059300 | 6.55 | 0.03 | 0.46 | 6.54 | 6.65 | 6.46 | 184974 |
| 1731972900 | 6.5199999 | -0.04 | -0.61 | 6.5599999 | 6.65 | 6.45 | 179733 |
| 1731713700 | 6.5599999 | 0.06 | 0.92 | 6.55 | 6.67 | 6.47 | 230125 |
| 1731627300 | 6.5 | -0.24 | -3.56 | 6.7 | 6.72 | 6.47 | 267591 |
| 1731540900 | 6.74 | -0.06 | -0.88 | 6.86 | 6.91 | 6.72 | 189163 |
| 1731454500 | 6.8 | -0.09 | -1.31 | 6.89 | 6.89 | 6.67 | 257424 |
| 1731368100 | 6.89 | 0.28 | 4.24 | 6.62 | 6.9699 | 6.6 | 347291 |
| 1731108900 | 6.61 | -0.23 | -3.36 | 6.8 | 6.89 | 6.4 | 333415 |
| 1731022500 | 6.84 | -0.2 | -2.84 | 6.98 | 6.98 | 6.77 | 334638 |
| 1730936100 | 7.04 | 0.25 | 3.68 | 7.17 | 7.31 | 7.03 | 596840 |
| 1730849700 | 6.79 | 0.21 | 3.19 | 6.65 | 6.88 | 6.57 | 212812 |
| 1730763300 | 6.58 | -0.08 | -1.20 | 6.66 | 6.9 | 6.5599999 | 239891 |
| 1730500500 | 6.66 | 0.01 | 0.15 | 6.72 | 6.77 | 6.6449999 | 316295 |
| 1730414100 | 6.65 | -0.21 | -3.06 | 6.86 | 6.93 | 6.6449999 | 261771 |
| 1730327700 | 6.86 | -0.05 | -0.72 | 6.89 | 6.98 | 6.84 | 268753 |
| 1730241300 | 6.91 | -0.15 | -2.12 | 6.96 | 7.09 | 6.899 | 381098 |
| 1730154900 | 7.06 | 0.21 | 3.07 | 6.91 | 7.11 | 6.88 | 318049 |
| 1729895700 | 6.85 | 0.04 | 0.59 | 6.88 | 6.97 | 6.8 | 127565 |
| 1729809300 | 6.81 | 0.01 | 0.15 | 6.81 | 6.85 | 6.75 | 115786 |
