Stockscreener 앱 받기
4.3729
1.96%
-0.0871
Arko Corp 주식 (ARKO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-28 | $4.46 | $4.36 | $0.10 | 321,913.0 | -1.91% |
| 2026-08-27 | $4.63 | $4.45 | $0.18 | 760,398.0 | -4.50% |
| 2026-08-26 | $4.79 | $4.61 | $0.185 | 813,955.0 | +0.00% |
| 2026-08-25 | $4.83 | $4.66 | $0.17 | 605,744.0 | -1.06% |
| 2026-08-24 | $4.76 | $4.62 | $0.145 | 608,971.0 | -0.63% |
| 2026-08-21 | $4.80 | $4.61 | $0.19 | 938,265.0 | +3.49% |
| 2026-08-20 | $4.71 | $4.52 | $0.185 | 1,102,426.0 | -2.34% |
| 2026-08-19 | $4.75 | $4.59 | $0.16 | 972,773.0 | -0.42% |
| 2026-08-18 | $4.91 | $4.66 | $0.2537 | 958,702.0 | -2.88% |
| 2026-08-17 | $4.97 | $4.71 | $0.27 | 1,578,536.0 | +0.21% |
| 2026-08-14 | $5.00 | $4.46 | $0.54 | 1,859,455.0 | +7.78% |
| 2026-08-13 | $4.58 | $4.40 | $0.18 | 1,372,204.0 | +0.90% |
| 2026-08-12 | $4.64 | $4.37 | $0.275 | 1,919,415.0 | +1.13% |
| 2026-08-11 | $4.79 | $4.36 | $0.43 | 2,155,208.0 | -6.17% |
| 2026-08-10 | $5.56 | $4.66 | $0.90 | 2,960,816.0 | -16.96% |
| 2026-08-07 | $6.99 | $5.58 | $1.41 | 2,164,219.0 | -22.36% |
| 2026-08-06 | $7.38 | $7.18 | $0.205 | 919,340.0 | -0.95% |
| 2026-08-05 | $7.75 | $7.30 | $0.45 | 934,196.0 | -1.74% |
| 2026-08-04 | $7.64 | $7.43 | $0.21 | 644,297.0 | -1.32% |
| 2026-08-03 | $8.18 | $7.57 | $0.61 | 537,754.0 | -5.01% |
| 2026-07-31 | $8.02 | $7.73 | $0.288 | 535,061.0 | -0.75% |
| 2026-07-30 | $8.14 | $7.74 | $0.405 | 632,254.0 | +4.01% |
| 2026-07-29 | $8.03 | $7.72 | $0.31 | 529,811.0 | -3.61% |
Arko Corp 주식 (ARKO) 연도별 가격 이력
이 심층 분석에서는 Arko Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARKO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arko Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arko Corp 주식 (ARKO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $8.18 | $4.36 | $3.82 | 24,128,587.0 | -45.24% |
| 2026-07 | $8.24 | $7.62 | $0.62 | 12,691,842.0 | -0.50% |
| 2026-06 | $8.76 | $7.32 | $1.44 | 21,088,302.0 | +3.48% |
| 2026-05 | $7.95 | $6.38 | $1.57 | 18,959,898.0 | +17.58% |
| 2026-04 | $7.08 | $5.36 | $1.71 | 20,129,938.0 | +18.71% |
| 2026-03 | $6.46 | $4.91 | $1.55 | 21,531,386.0 | -13.53% |
| 2026-02 | $6.71 | $5.30 | $1.41 | 10,231,145.0 | +21.09% |
| 2026-01 | $5.32 | $4.32 | $1.00 | 8,191,777.0 | +16.96% |
Arko Corp 주식 (ARKO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.34 | $4.52 | $0.825 | 8,179,086.0 | -3.99% |
| 2025-11 | $4.80 | $3.95 | $0.855 | 10,216,404.0 | +8.06% |
| 2025-10 | $4.69 | $3.71 | $0.9758 | 9,485,380.0 | -3.61% |
| 2025-09 | $5.25 | $4.44 | $0.8015 | 11,267,291.0 | -8.60% |
| 2025-08 | $5.24 | $3.88 | $1.36 | 10,890,077.0 | +19.90% |
| 2025-07 | $4.73 | $4.11 | $0.62 | 7,094,653.0 | -1.42% |
| 2025-06 | $4.80 | $4.09 | $0.71 | 12,584,404.0 | -1.17% |
| 2025-05 | $5.42 | $3.99 | $1.43 | 11,672,401.0 | +6.34% |
| 2025-04 | $4.50 | $3.51 | $0.99 | 12,205,969.0 | +1.90% |
| 2025-03 | $4.58 | $3.75 | $0.83 | 18,173,595.0 | -12.42% |
| 2025-02 | $7.84 | $4.26 | $3.58 | 17,519,692.0 | -36.21% |
| 2025-01 | $7.33 | $6.12 | $1.21 | 5,937,910.0 | +7.28% |
Arko Corp 주식 (ARKO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.46 | $6.46 | $1.00 | 6,133,879.0 | -6.70% |
| 2024-11 | $7.34 | $6.40 | $0.94 | 5,821,740.0 | +7.67% |
| 2024-10 | $7.23 | $6.64 | $0.59 | 5,296,837.0 | -5.27% |
| 2024-09 | $7.38 | $5.74 | $1.64 | 7,168,507.0 | +12.14% |
| 2024-08 | $6.99 | $5.65 | $1.34 | 7,518,881.0 | -4.43% |
| 2024-07 | $6.74 | $5.34 | $1.40 | 7,602,661.0 | +4.47% |
| 2024-06 | $6.45 | $5.88 | $0.57 | 9,284,114.0 | +4.50% |
| 2024-05 | $6.08 | $4.09 | $1.99 | 10,774,659.0 | +39.53% |
| 2024-04 | $5.79 | $4.16 | $1.63 | 8,761,806.0 | -24.56% |
| 2024-03 | $6.63 | $5.31 | $1.33 | 8,834,047.0 | -12.71% |
| 2024-02 | $8.39 | $6.26 | $2.13 | 5,137,221.0 | -16.28% |
| 2024-01 | $8.42 | $7.61 | $0.81 | 4,070,988.0 | -5.45% |
5.04%
3.86%
자본화:
|
볼륨(24시간):