시장 데이터를 불러오는 중
전체 종목
아르코 페트롤리엄 과거 주가
ARKO Petroleum Corp. - Class A Common Stock · APC · NASDAQ
주요 사업 분야는 석유 정제·판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ARKO Petroleum Corp. - Class A Common Stock · APC · NASDAQ
주요 사업 분야는 석유 정제·판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,886 | ₩22,487 | ₩21,486 | ₩21,552 | -1.52% | 8만 |
| 2026.10.08 | ₩21,713 | ₩21,873 | ₩21,286 | ₩21,726 | +0.06% | 7.8만 |
| 2026.10.07 | ₩21,686 | ₩21,966 | ₩21,419 | ₩21,673 | -0.06% | 8.6만 |
| 2026.10.06 | ₩21,032 | ₩21,859 | ₩20,698 | ₩21,779 | +3.55% | 17.2만 |
| 2026.10.05 | ₩20,738 | ₩21,512 | ₩20,552 | ₩21,045 | +1.48% | 26.6만 |
| 2026.10.02 | ₩20,725 | ₩21,246 | ₩20,271 | ₩20,685 | -0.19% | 28만 |
| 2026.10.01 | ₩19,831 | ₩20,552 | ₩19,698 | ₩20,058 | +1.14% | 23.7만 |
| 2026.09.30 | ₩20,098 | ₩20,165 | ₩19,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,831 |
| -1.33% |
| 20.4만 |
| 2026.09.29 | ₩21,272 | ₩21,419 | ₩20,018 | ₩20,111 | -5.46% | 17.2만 |
|---|
| 2026.09.28 | ₩21,673 | ₩21,673 | ₩21,019 | ₩21,499 | -0.80% | 17.6만 |
|---|
| 2026.09.25 | ₩22,460 | ₩22,940 | ₩21,152 | ₩21,659 | -3.57% | 47.4만 |
|---|
| 2026.09.24 | ₩22,660 | ₩23,501 | ₩22,166 | ₩22,380 | -1.24% | 14.8만 |
|---|
| 2026.09.23 | ₩23,568 | ₩23,888 | ₩22,607 | ₩22,647 | -3.91% | 12.1만 |
|---|
| 2026.09.22 | ₩24,155 | ₩24,208 | ₩23,127 | ₩23,448 | -2.93% | 12.6만 |
|---|
| 2026.09.21 | ₩25,076 | ₩25,089 | ₩23,928 | ₩24,035 | -4.15% | 9.3만 |
|---|
| 2026.09.18 | ₩24,809 | ₩25,249 | ₩24,569 | ₩25,116 | +1.24% | 29.9만 |
|---|
| 2026.09.17 | ₩25,009 | ₩25,142 | ₩24,689 | ₩24,809 | -0.80% | 7.4만 |
|---|
| 2026.09.16 | ₩25,249 | ₩25,316 | ₩24,662 | ₩24,822 | -1.69% | 8.9만 |
|---|
| 2026.09.15 | ₩24,822 | ₩25,569 | ₩24,822 | ₩25,329 | +2.04% | 14.3만 |
|---|
| 2026.09.14 | ₩25,289 | ₩25,796 | ₩24,889 | ₩24,915 | -1.48% | 6.6만 |
|---|
| 2026.09.11 | ₩25,262 | ₩25,703 | ₩25,049 | ₩25,249 | -0.05% | 12.3만 |
|---|
| 2026.09.10 | ₩25,476 | ₩25,569 | ₩24,742 | ₩25,009 | -1.83% | 13.3만 |
|---|
| 2026.09.09 | ₩25,036 | ₩25,476 | ₩24,849 | ₩25,476 | +1.76% | 12.7만 |
|---|
| 2026.09.08 | ₩25,343 | ₩25,516 | ₩24,782 | ₩25,022 | -1.26% | 9.4만 |
|---|
| 2026.09.04 | ₩24,622 | ₩25,396 | ₩24,622 | ₩25,343 | +2.93% | 14.7만 |
|---|
| 2026.09.03 | ₩24,675 | ₩24,835 | ₩24,288 | ₩24,689 | +0.05% | 32.2만 |
|---|
| 2026.09.02 | ₩24,101 | ₩25,036 | ₩24,101 | ₩24,515 | +1.72% | 14만 |
|---|
| 2026.09.01 | ₩24,182 | ₩24,342 | ₩23,888 | ₩24,008 | -0.72% | 19만 |
|---|
| 2026.08.31 | ₩24,675 | ₩24,742 | ₩24,155 | ₩24,222 | -1.84% | 12.4만 |
|---|
| 2026.08.28 | ₩24,729 | ₩24,942 | ₩24,555 | ₩24,689 | -0.16% | 12만 |
|---|
| 2026.08.27 | ₩24,915 | ₩24,996 | ₩24,422 | ₩24,689 | -0.91% | 11.9만 |
|---|
| 2026.08.26 | ₩25,142 | ₩25,329 | ₩24,849 | ₩25,009 | -0.53% | 14.2만 |
|---|
| 2026.08.25 | ₩24,502 | ₩25,182 | ₩24,502 | ₩25,142 | +2.61% | 11.5만 |
|---|
| 2026.08.24 | ₩24,729 | ₩25,089 | ₩24,555 | ₩25,049 | +1.30% | 13.3만 |
|---|
| 2026.08.21 | ₩25,036 | ₩25,182 | ₩24,528 | ₩24,555 | -1.92% | 13.9만 |
|---|
| 2026.08.20 | ₩24,915 | ₩25,222 | ₩24,609 | ₩25,036 | +0.48% | 12.9만 |
|---|
| 2026.08.19 | ₩24,889 | ₩24,996 | ₩24,355 | ₩24,969 | +0.32% | 23.2만 |
|---|
| 2026.08.18 | ₩25,369 | ₩25,489 | ₩24,528 | ₩24,755 | -2.42% | 33.4만 |
|---|
| 2026.08.17 | ₩25,649 | ₩26,170 | ₩25,369 | ₩26,023 | +1.46% | 17.4만 |
|---|
| 2026.08.14 | ₩25,476 | ₩25,903 | ₩25,249 | ₩25,690 | +0.84% | 21.8만 |
|---|
| 2026.08.13 | ₩25,329 | ₩25,836 | ₩24,769 | ₩25,449 | +0.47% | 12.6만 |
|---|
| 2026.08.12 | ₩24,128 | ₩25,343 | ₩24,088 | ₩25,076 | +3.93% | 35.8만 |
|---|
| 2026.08.11 | ₩24,715 | ₩25,116 | ₩24,155 | ₩24,475 | -0.97% | 21.1만 |
|---|
| 2026.08.10 | ₩25,836 | ₩26,090 | ₩24,742 | ₩24,849 | -3.82% | 25.1만 |
|---|
| 2026.08.07 | ₩26,423 | ₩26,517 | ₩24,689 | ₩25,943 | -1.82% | 18.4만 |
|---|
| 2026.08.06 | ₩26,490 | ₩26,610 | ₩25,810 | ₩26,437 | -0.20% | 9.8만 |
|---|
| 2026.08.05 | ₩27,571 | ₩27,571 | ₩26,370 | ₩26,477 | -3.97% | 11.6만 |
|---|
| 2026.08.04 | ₩26,637 | ₩27,651 | ₩26,010 | ₩27,544 | +3.41% | 11.8만 |
|---|
| 2026.08.03 | ₩27,131 | ₩27,344 | ₩26,584 | ₩26,797 | -1.23% | 7.7만 |
|---|
| 2026.07.31 | ₩27,011 | ₩27,238 | ₩26,570 | ₩27,091 | +0.30% | 9만 |
|---|
| 2026.07.30 | ₩26,744 | ₩27,491 | ₩26,664 | ₩26,931 | +0.70% | 9.9만 |
|---|
| 2026.07.29 | ₩27,104 | ₩27,344 | ₩26,423 | ₩26,690 | -1.53% | 13.1만 |
|---|
| 2026.07.28 | ₩28,225 | ₩28,305 | ₩26,303 | ₩26,957 | -4.49% | 16.9만 |
|---|
| 2026.07.27 | ₩27,811 | ₩28,225 | ₩27,745 | ₩28,065 | +0.91% | 7.6만 |
|---|
| 2026.07.24 | ₩28,972 | ₩28,972 | ₩27,424 | ₩27,798 | -4.05% | 9만 |
|---|
| 2026.07.23 | ₩27,251 | ₩27,878 | ₩26,904 | ₩27,705 | +1.67% | 7.6만 |
|---|
| 2026.07.22 | ₩28,452 | ₩28,732 | ₩27,424 | ₩27,638 | -2.86% | 16.3만 |
|---|
| 2026.07.21 | ₩27,625 | ₩28,345 | ₩27,571 | ₩28,305 | +2.46% | 6.2만 |
|---|
| 2026.07.20 | ₩27,771 | ₩28,319 | ₩27,504 | ₩27,691 | -0.29% | 6.6만 |
|---|
| 2026.07.17 | ₩27,745 | ₩28,132 | ₩27,291 | ₩27,731 | -0.05% | 5.2만 |
|---|
| 2026.07.16 | ₩26,477 | ₩27,771 | ₩26,330 | ₩27,691 | +4.59% | 7.9만 |
|---|
| 2026.07.15 | ₩26,677 | ₩27,077 | ₩26,210 | ₩26,250 | -1.60% | 4만 |
|---|
| 2026.07.14 | ₩27,064 | ₩27,064 | ₩26,397 | ₩26,530 | -1.97% | 14만 |
|---|
| 2026.07.13 | ₩25,503 | ₩26,944 | ₩25,356 | ₩26,917 | +5.55% | 10.4만 |
|---|
| 2026.07.10 | ₩25,596 | ₩26,357 | ₩25,289 | ₩25,503 | -0.36% | 9.4만 |
|---|
| 2026.07.09 | ₩25,649 | ₩25,810 | ₩25,369 | ₩25,690 | +0.16% | 8.1만 |
|---|
| 2026.07.08 | ₩25,663 | ₩26,210 | ₩25,343 | ₩25,649 | -0.05% | 10.3만 |
|---|
| 2026.07.07 | ₩25,129 | ₩25,863 | ₩24,689 | ₩25,810 | +2.71% | 9.3만 |
|---|
| 2026.07.06 | ₩24,822 | ₩25,543 | ₩24,435 | ₩25,102 | +1.13% | 10.6만 |
|---|
| 2026.07.02 | ₩24,515 | ₩24,956 | ₩24,395 | ₩24,809 | +1.20% | 8.7만 |
|---|
| 2026.07.01 | ₩25,156 | ₩25,289 | ₩24,222 | ₩24,302 | -3.40% | 9.3만 |
|---|
| 2026.06.30 | ₩25,236 | ₩25,463 | ₩24,902 | ₩25,156 | -0.32% | 10만 |
|---|
| 2026.06.29 | ₩24,595 | ₩25,356 | ₩24,355 | ₩25,236 | +2.60% | 15.1만 |
|---|
| 2026.06.26 | ₩23,875 | ₩25,262 | ₩23,875 | ₩24,809 | +3.91% | 166.1만 |
|---|
| 2026.06.25 | ₩24,408 | ₩25,343 | ₩24,021 | ₩24,075 | -1.37% | 13.5만 |
|---|
| 2026.06.24 | ₩25,089 | ₩25,383 | ₩24,208 | ₩24,448 | -2.55% | 11.9만 |
|---|
| 2026.06.23 | ₩24,662 | ₩25,503 | ₩24,342 | ₩25,236 | +2.33% | 30.8만 |
|---|
| 2026.06.22 | ₩24,542 | ₩24,969 | ₩23,915 | ₩24,662 | +0.49% | 36만 |
|---|
| 2026.06.18 | ₩24,782 | ₩27,144 | ₩24,275 | ₩24,542 | -0.97% | 29.8만 |
|---|
| 2026.06.17 | ₩26,410 | ₩27,198 | ₩24,475 | ₩24,769 | -6.22% | 24.9만 |
|---|
| 2026.06.16 | ₩25,996 | ₩27,037 | ₩25,676 | ₩26,077 | +0.31% | 22만 |
|---|
| 2026.06.15 | ₩27,518 | ₩28,025 | ₩25,876 | ₩25,930 | -5.77% | 13.7만 |
|---|
| 2026.06.12 | ₩27,238 | ₩27,638 | ₩26,877 | ₩27,384 | +0.54% | 18.2만 |
|---|
| 2026.06.11 | ₩26,757 | ₩27,211 | ₩26,717 | ₩27,064 | +1.15% | 9.3만 |
|---|
| 2026.06.10 | ₩26,343 | ₩26,877 | ₩26,036 | ₩26,744 | +1.52% | 12.6만 |
|---|
| 2026.06.09 | ₩26,383 | ₩27,238 | ₩25,863 | ₩26,157 | -0.86% | 13.6만 |
|---|
| 2026.06.08 | ₩26,397 | ₩27,157 | ₩26,223 | ₩26,277 | -0.46% | 7.8만 |
|---|
| 2026.06.05 | ₩26,957 | ₩27,011 | ₩26,090 | ₩26,290 | -2.48% | 6.5만 |
|---|
| 2026.06.04 | ₩26,063 | ₩27,344 | ₩26,063 | ₩26,597 | +2.05% | 9.9만 |
|---|
| 2026.06.03 | ₩26,290 | ₩26,397 | ₩25,770 | ₩25,983 | -1.17% | 14.1만 |
|---|
| 2026.06.02 | ₩25,449 | ₩27,678 | ₩25,409 | ₩25,743 | +1.15% | 6.7만 |
|---|
| 2026.06.01 | ₩25,316 | ₩25,676 | ₩25,196 | ₩25,396 | +0.32% | 8.9만 |
|---|
| 2026.05.29 | ₩25,596 | ₩25,890 | ₩25,236 | ₩25,383 | -0.83% | 8.1만 |
|---|
| 2026.05.28 | ₩26,197 | ₩26,477 | ₩25,089 | ₩25,516 | -2.60% | 35.7만 |
|---|
| 2026.05.27 | ₩26,557 | ₩27,077 | ₩25,916 | ₩26,197 | -1.36% | 15.4만 |
|---|
| 2026.05.26 | ₩27,571 | ₩27,838 | ₩26,690 | ₩26,730 | -3.05% | 12.7만 |
|---|
| 2026.05.22 | ₩28,012 | ₩28,198 | ₩27,464 | ₩27,651 | -1.29% | 6.3만 |
|---|
| 2026.05.21 | ₩28,092 | ₩28,412 | ₩27,825 | ₩27,825 | -0.95% | 10.2만 |
|---|
| 2026.05.20 | ₩28,132 | ₩28,599 | ₩27,758 | ₩28,372 | +0.85% | 12.6만 |
|---|
| 2026.05.19 | ₩27,838 | ₩28,505 | ₩27,625 | ₩27,945 | +0.38% | 10.9만 |
|---|
| 2026.05.18 | ₩27,611 | ₩28,265 | ₩27,451 | ₩27,865 | +0.92% | 10.7만 |
|---|
| 2026.05.15 | ₩27,705 | ₩27,865 | ₩27,037 | ₩27,451 | -0.92% | 13.7만 |
|---|
| 2026.05.14 | ₩28,105 | ₩28,692 | ₩27,891 | ₩27,905 | -0.71% | 8.4만 |
|---|
| 2026.05.13 | ₩28,906 | ₩28,906 | ₩27,585 | ₩27,972 | -3.23% | 15.3만 |
|---|
| 2026.05.12 | ₩26,704 | ₩28,986 | ₩26,423 | ₩28,759 | +7.70% | 44.5만 |
|---|
| 2026.05.11 | ₩26,036 | ₩27,091 | ₩25,649 | ₩26,811 | +2.97% | 28.8만 |
|---|
| 2026.05.08 | ₩25,596 | ₩25,983 | ₩25,222 | ₩25,810 | +0.83% | 27.5만 |
|---|
| 2026.05.07 | ₩25,596 | ₩25,623 | ₩25,076 | ₩25,423 | -0.68% | 6.9만 |
|---|
| 2026.05.06 | ₩25,423 | ₩25,543 | ₩24,889 | ₩25,262 | -0.63% | 12.4만 |
|---|
| 2026.05.05 | ₩25,236 | ₩25,596 | ₩25,129 | ₩25,423 | +0.74% | 24.3만 |
|---|
| 2026.05.04 | ₩25,276 | ₩25,423 | ₩24,822 | ₩25,196 | -0.32% | 15.1만 |
|---|
| 2026.05.01 | ₩24,755 | ₩25,356 | ₩24,542 | ₩25,156 | +1.62% | 21.5만 |
|---|
| 2026.04.30 | ₩24,382 | ₩25,196 | ₩24,355 | ₩24,942 | +2.30% | 20.9만 |
|---|
| 2026.04.29 | ₩24,475 | ₩24,595 | ₩24,128 | ₩24,275 | -0.82% | 11.8만 |
|---|
| 2026.04.28 | ₩24,235 | ₩24,555 | ₩24,075 | ₩24,275 | +0.17% | 4.8만 |
|---|
| 2026.04.27 | ₩23,981 | ₩24,395 | ₩23,981 | ₩24,168 | +0.78% | 4.1만 |
|---|
| 2026.04.24 | ₩23,741 | ₩24,168 | ₩23,568 | ₩24,008 | +1.12% | 6.9만 |
|---|
| 2026.04.23 | ₩24,048 | ₩24,395 | ₩23,554 | ₩23,808 | -1.00% | 5.6만 |
|---|
| 2026.04.22 | ₩24,275 | ₩24,275 | ₩23,568 | ₩23,888 | -1.59% | 11.6만 |
|---|
| 2026.04.21 | ₩24,622 | ₩24,822 | ₩23,581 | ₩23,955 | -2.71% | 8.9만 |
|---|
| 2026.04.20 | ₩24,208 | ₩24,689 | ₩24,048 | ₩24,555 | +1.43% | 8.8만 |
|---|
| 2026.04.17 | ₩25,209 | ₩25,209 | ₩24,035 | ₩24,208 | -3.97% | 8.5만 |
|---|
| 2026.04.16 | ₩24,956 | ₩25,182 | ₩24,502 | ₩24,742 | -0.86% | 11.5만 |
|---|
| 2026.04.15 | ₩24,982 | ₩24,996 | ₩24,662 | ₩24,875 | -0.43% | 12.2만 |
|---|
| 2026.04.14 | ₩24,675 | ₩25,022 | ₩24,675 | ₩24,982 | +1.24% | 12.3만 |
|---|
| 2026.04.13 | ₩24,902 | ₩25,196 | ₩24,622 | ₩24,729 | -0.70% | 14.7만 |
|---|
| 2026.04.10 | ₩24,675 | ₩25,302 | ₩24,315 | ₩25,049 | +1.51% | 10.3만 |
|---|
| 2026.04.09 | ₩24,609 | ₩25,302 | ₩24,462 | ₩25,049 | +1.79% | 6.8만 |
|---|
| 2026.04.08 | ₩24,835 | ₩25,423 | ₩24,528 | ₩24,569 | -1.07% | 17.3만 |
|---|
| 2026.04.07 | ₩24,435 | ₩25,062 | ₩24,422 | ₩24,422 | -0.05% | 10.3만 |
|---|
| 2026.04.06 | ₩24,395 | ₩24,675 | ₩24,195 | ₩24,675 | +1.15% | 6.6만 |
|---|
| 2026.04.02 | ₩23,955 | ₩24,462 | ₩23,421 | ₩24,182 | +0.95% | 17만 |
|---|
| 2026.04.01 | ₩23,875 | ₩24,328 | ₩23,448 | ₩24,235 | +1.51% | 23.2만 |
|---|
| 2026.03.31 | ₩23,221 | ₩24,222 | ₩23,194 | ₩23,875 | +2.82% | 16.9만 |
|---|
| 2026.03.30 | ₩23,434 | ₩23,688 | ₩22,794 | ₩23,141 | -1.25% | 16.3만 |
|---|
| 2026.03.27 | ₩23,701 | ₩24,262 | ₩23,221 | ₩23,541 | -0.68% | 19.5만 |
|---|
| 2026.03.26 | ₩23,794 | ₩24,315 | ₩23,608 | ₩23,941 | +0.62% | 22.8만 |
|---|
| 2026.03.25 | ₩23,968 | ₩24,915 | ₩23,888 | ₩24,088 | +0.50% | 28.9만 |
|---|
| 2026.03.24 | ₩24,101 | ₩24,248 | ₩23,915 | ₩24,021 | -0.33% | 5.4만 |
|---|
| 2026.03.23 | ₩24,755 | ₩24,929 | ₩23,941 | ₩24,182 | -2.32% | 10.2만 |
|---|
| 2026.03.20 | ₩24,488 | ₩24,929 | ₩24,302 | ₩24,408 | -0.33% | 97.2만 |
|---|
| 2026.03.19 | ₩24,635 | ₩25,036 | ₩24,395 | ₩24,475 | -0.65% | 18.6만 |
|---|
| 2026.03.18 | ₩25,222 | ₩25,329 | ₩24,555 | ₩24,582 | -2.54% | 11.3만 |
|---|
| 2026.03.17 | ₩25,196 | ₩25,316 | ₩24,315 | ₩25,156 | -0.16% | 6.8만 |
|---|
| 2026.03.16 | ₩24,235 | ₩25,209 | ₩24,101 | ₩24,889 | +2.70% | 9.8만 |
|---|
| 2026.03.13 | ₩25,156 | ₩25,156 | ₩23,448 | ₩24,035 | -4.46% | 11.5만 |
|---|
| 2026.03.12 | ₩24,422 | ₩25,289 | ₩24,288 | ₩24,902 | +1.97% | 10.9만 |
|---|
| 2026.03.11 | ₩26,090 | ₩26,210 | ₩24,755 | ₩24,849 | -4.76% | 21.8만 |
|---|
| 2026.03.10 | ₩25,356 | ₩25,956 | ₩25,142 | ₩25,890 | +2.11% | 18만 |
|---|
| 2026.03.09 | ₩24,996 | ₩25,756 | ₩24,996 | ₩25,476 | +1.92% | 32.9만 |
|---|
| 2026.03.06 | ₩25,329 | ₩25,730 | ₩24,595 | ₩24,982 | -1.37% | 33.7만 |
|---|
| 2026.03.05 | ₩25,623 | ₩25,836 | ₩25,222 | ₩25,436 | -0.73% | 13.1만 |
|---|
| 2026.03.04 | ₩26,023 | ₩26,423 | ₩25,249 | ₩25,663 | -1.38% | 14.9만 |
|---|
| 2026.03.03 | ₩25,596 | ₩25,903 | ₩25,196 | ₩25,636 | +0.16% | 23.4만 |
|---|
| 2026.03.02 | ₩25,156 | ₩25,956 | ₩25,076 | ₩25,369 | +0.85% | 16.5만 |
|---|
| 2026.02.27 | ₩25,022 | ₩25,623 | ₩24,755 | ₩25,369 | +1.39% | 16.3만 |
|---|
| 2026.02.26 | ₩25,182 | ₩25,356 | ₩24,702 | ₩25,169 | -0.05% | 11.8만 |
|---|
| 2026.02.25 | ₩25,369 | ₩25,383 | ₩24,689 | ₩24,929 | -1.74% | 12.4만 |
|---|
| 2026.02.24 | ₩25,356 | ₩25,449 | ₩25,129 | ₩25,316 | -0.16% | 6.7만 |
|---|
| 2026.02.23 | ₩25,690 | ₩25,690 | ₩24,475 | ₩25,556 | -0.52% | 25.8만 |
|---|
| 2026.02.20 | ₩25,623 | ₩25,836 | ₩25,236 | ₩25,636 | +0.05% | 23.4만 |
|---|
| 2026.02.19 | ₩23,861 | ₩26,023 | ₩23,861 | ₩25,663 | +7.55% | 35.6만 |
|---|
| 2026.02.18 | ₩24,021 | ₩24,355 | ₩23,781 | ₩24,048 | +0.11% | 28.9만 |
|---|
| 2026.02.17 | ₩24,008 | ₩24,689 | ₩23,821 | ₩23,888 | -0.50% | 22.6만 |
|---|
| 2026.02.13 | ₩23,608 | ₩24,355 | ₩23,421 | ₩24,021 | +1.75% | 73.9만 |
|---|
| 2026.02.12 | ₩23,714 | ₩24,342 | ₩22,687 | ₩23,421 | -1.24% | 258.8만 |
|---|