Hot Features
프리미엄
ARKO Corporation (ARKO)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.08 | -40.4730617608 | 7.61 | 7.6501 | 4.265 | 1918233 | 5.14221466 | CS |
| 4 | -2.41 | -34.7262247839 | 6.94 | 7.84 | 4.265 | 925018 | 6.1548574 | CS |
| 12 | -2.48 | -35.3780313837 | 7.01 | 7.84 | 4.265 | 519248 | 6.41331377 | CS |
| 26 | -1.61 | -26.2214983713 | 6.14 | 7.84 | 4.265 | 394555 | 6.58396217 | CS |
| 52 | -1.89 | -29.4392523364 | 6.42 | 7.84 | 4.09 | 410833 | 6.13406316 | CS |
| 156 | -4.06 | -47.2642607683 | 8.59 | 10.81 | 4.09 | 348990 | 7.61280304 | CS |
| 260 | -5.07 | -52.8125 | 9.6 | 11.4 | 4.09 | 397388 | 8.31032575 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 4.51 | -0.01 | -0.22 | 4.5 | 4.61 | 4.265 | 1679530 |
| 1740699300 | 4.5199999 | -2.74 | -37.74 | 6 | 6.0199999 | 4.35 | 5821174 |
| 1740612900 | 7.26 | 0.11 | 1.54 | 7.17 | 7.39 | 7.07 | 587029 |
| 1740526500 | 7.15 | -0.41 | -5.42 | 7.63 | 7.6501 | 7.13 | 717682 |
| 1740440100 | 7.56 | 0.01 | 0.13 | 7.61 | 7.61 | 7.37 | 824452 |
| 1740180900 | 7.55 | -0.2 | -2.58 | 7.84 | 7.84 | 7.39 | 908128 |
| 1740094500 | 7.75 | -0.07 | -0.90 | 7.73 | 7.815 | 7.52 | 725889 |
| 1740008100 | 7.82 | 0.22 | 2.89 | 7.58 | 7.82 | 7.5 | 549309 |
| 1739921700 | 7.6 | -0.11 | -1.43 | 7.73 | 7.73 | 7.45 | 782384 |
| 1739576100 | 7.71 | 0.25 | 3.35 | 7.5 | 7.75 | 7.46 | 947789 |
| 1739489700 | 7.46 | 0.29 | 4.04 | 6.99 | 7.62 | 6.99 | 1025344 |
| 1739403300 | 7.17 | 0.22 | 3.17 | 6.84 | 7.19 | 6.78 | 628270 |
| 1739316900 | 6.95 | 0.3 | 4.51 | 6.65 | 6.97 | 6.65 | 589866 |
| 1739230500 | 6.65 | 0.04 | 0.61 | 6.66 | 6.71 | 6.5599999 | 181715 |
| 1738971300 | 6.61 | -0.28 | -4.06 | 6.83 | 6.83 | 6.525 | 231969 |
| 1738884900 | 6.89 | -0.03 | -0.43 | 6.69 | 7.02 | 6.69 | 338593 |
| 1738798500 | 6.92 | -0.09 | -1.28 | 7.06 | 7.07 | 6.9 | 264838 |
| 1738712100 | 7.01 | 0.02 | 0.29 | 6.98 | 7.05 | 6.87 | 365572 |
| 1738625700 | 6.99 | -0.08 | -1.13 | 6.97 | 7.07 | 6.79 | 493832 |
| 1738366500 | 7.07 | -0.12 | -1.67 | 7.13 | 7.32 | 7.05 | 444566 |
| 1738280100 | 7.19 | 0.06 | 0.84 | 7.19 | 7.27 | 7.14 | 432999 |
| 1738193700 | 7.13 | 0.05 | 0.71 | 7.03 | 7.145 | 6.935 | 311157 |
| 1738107300 | 7.08 | -0.11 | -1.53 | 7.19 | 7.19 | 6.99 | 404479 |
| 1738020900 | 7.19 | 0.16 | 2.28 | 7.03 | 7.33 | 7.01 | 476296 |
| 1737761700 | 7.03 | 0.41 | 6.19 | 6.94 | 7.06 | 6.86 | 406934 |
| 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 | 6.54 | 6.64 | 6.54 | 160791 |
| 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 | 6.37 | 6.375 | 6.24 | 270221 |
| 1736379300 | 6.46 | 0.11 | 1.73 | 6.35 | 6.46 | 6.3 | 216070 |
| 1736292900 | 6.35 | -0.12 | -1.85 | 6.5199999 | 6.62 | 6.25 | 276830 |
| 1736206500 | 6.47 | 0.09 | 1.41 | 6.37 | 6.5199999 | 6.35 | 288055 |
| 1735947300 | 6.38 | -0.03 | -0.47 | 6.43 | 6.48 | 6.3 | 187598 |
| 1735860900 | 6.41 | -0.18 | -2.73 | 6.65 | 6.85 | 6.35 | 219776 |
| 1735688100 | 6.59 | -0.09 | -1.35 | 6.68 | 6.75 | 6.515 | 203273 |
| 1735601700 | 6.68 | 0.15 | 2.30 | 6.55 | 6.755 | 6.47 | 328454 |
| 1735342500 | 6.53 | -0.09 | -1.36 | 6.5599999 | 6.74 | 6.495 | 253877 |
| 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 | 6.76 | 6.76 | 6.455 | 284593 |
| 1734737700 | 6.77 | -0.06 | -0.88 | 6.76 | 6.99 | 6.67 | 866773 |
| 1734651300 | 6.83 | 0.09 | 1.34 | 6.82 | 6.95 | 6.64 | 406824 |
| 1734564900 | 6.74 | -0.59 | -8.05 | 7.33 | 7.355 | 6.7 | 453552 |
| 1734478500 | 7.33 | 0.01 | 0.14 | 7.3 | 7.46 | 7.24 | 328118 |
| 1734392100 | 7.32 | 0.04 | 0.55 | 7.27 | 7.365 | 7.1 | 320567 |
| 1734132900 | 7.28 | 0.03 | 0.41 | 7.25 | 7.33 | 7.225 | 241456 |
| 1734046500 | 7.25 | -0.06 | -0.82 | 7.33 | 7.385 | 7.11 | 308640 |
| 1733960100 | 7.31 | 0.06 | 0.83 | 7.32 | 7.46 | 7.27 | 381889 |
| 1733873700 | 7.25 | 0 | 0.00 | 7.24 | 7.28 | 7.05 | 279633 |
| 1733787300 | 7.25 | 0.27 | 3.87 | 7.06 | 7.279 | 7 | 266716 |
| 1733528100 | 6.98 | -0.02 | -0.29 | 7.07 | 7.07 | 6.9 | 294318 |
| 1733441700 | 7 | -0.05 | -0.71 | 7.01 | 7.08 | 6.73 | 333522 |
| 1733355300 | 7.05 | -0.02 | -0.28 | 7.08 | 7.15 | 6.99 | 282388 |
| 1733268900 | 7.07 | -0.07 | -0.98 | 7.14 | 7.14 | 6.99 | 222677 |
