Hot Features
프리미엄
Jb Hi Fi Limited (JBH)
ASX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2 | 1.37174211248 | 87.48 | 90.89 | 86.89 | 227522 | 89.05315928 | DE |
| 4 | 9.27 | 11.6735927465 | 79.41 | 796 | 77.48 | 295721 | 83.07666131 | DE |
| 12 | 10.58 | 13.5467349552 | 78.1 | 796 | 49.48 | 325662 | 81.0811047 | DE |
| 26 | 31.41 | 54.8454688318 | 57.27 | 796 | 40.5 | 353413 | 72.60968859 | DE |
| 52 | 41.16 | 86.6161616162 | 47.52 | 796 | 40.5 | 397114 | 64.88619348 | DE |
| 156 | 39.1 | 78.8624445341 | 49.58 | 796 | 36.69 | 474795 | 50.66601376 | DE |
| 260 | 52.18 | 142.95890411 | 36.5 | 796 | 20.79 | 538919 | 47.04455204 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732079700 | 88.82 | -0.9 | -1.00 | 88.71 | 89.41 | 88.43 | 191978 |
| 1731993300 | 89.72 | 0.29 | 0.32 | 89.15 | 90.89 | 89.15 | 275250 |
| 1731906900 | 89.43 | -0.17 | -0.19 | 89.38 | 90.21 | 88.76 | 180477 |
| 1731647700 | 89.6 | 1.42 | 1.61 | 88.13 | 90.46 | 88 | 308923 |
| 1731561300 | 88.18 | 0.46 | 0.52 | 87.79 | 88.37 | 87.35 | 166798 |
| 1731474900 | 87.72 | 0.09 | 0.10 | 87.48 | 87.91 | 86.89 | 206164 |
| 1731388500 | 87.63 | 2.15 | 2.52 | 85.65 | 87.71 | 85.65 | 314873 |
| 1731302100 | 85.48 | 0.8 | 0.94 | 84.5 | 86.4 | 84.43 | 273151 |
| 1731042900 | 84.68 | 2.73 | 3.33 | 83.25 | 85.24 | 82.19 | 369498 |
| 1730956500 | 81.95 | -0.82 | -0.99 | 82.6 | 83.5 | 81.65 | 194438 |
| 1730870100 | 82.77 | 2.07 | 2.57 | 81.8 | 82.9 | 81 | 239147 |
| 1730783700 | 80.7 | -0.88 | -1.08 | 81.47 | 81.78 | 80.26 | 321458 |
| 1730697300 | 81.58 | -0.54 | -0.66 | 81.78 | 81.78 | 80.35 | 289480 |
| 1730438100 | 82.12 | 0.2 | 0.24 | 81.93 | 82.71 | 81.12 | 336096 |
| 1730351700 | 81.92 | 4.39 | 5.66 | 80 | 82.71 | 79.74 | 685320 |
| 1730265300 | 77.53 | -2.09 | -2.62 | 79.62 | 79.72 | 77.48 | 504451 |
| 1730178900 | 79.62 | 0.18 | 0.23 | 79.94 | 796 | 79.01 | 356617 |
| 1730092500 | 79.44 | -0.46 | -0.58 | 79.65 | 79.95 | 79.01 | 194478 |
| 1729833300 | 79.9 | 0.38 | 0.48 | 80.21 | 80.66 | 79.5 | 237841 |
| 1729746900 | 79.52 | -1.21 | -1.50 | 80.99 | 80.99 | 79.18 | 251908 |
| 1729660500 | 80.73 | 2.17 | 2.76 | 79.41 | 80.8 | 79.21 | 208054 |
| 1729574100 | 78.56 | -2.33 | -2.88 | 80.29 | 80.56 | 78.5 | 258923 |
| 1729487700 | 80.89 | -0.03 | -0.04 | 80.98 | 81.27 | 79.72 | 419491 |
| 1729228500 | 80.92 | -1.03 | -1.26 | 81.77 | 83.12 | 61.36 | 340097 |
| 1729142100 | 81.95 | 0.85 | 1.05 | 81.79 | 82.105 | 80.99 | 330669 |
| 1729055700 | 81.1 | -0.27 | -0.33 | 81.58 | 81.87 | 80.64 | 155731 |
| 1728969300 | 81.37 | 1.03 | 1.28 | 81 | 81.4 | 80.265 | 138304 |
| 1728882900 | 80.34 | -0.12 | -0.15 | 81 | 81.1 | 80.13 | 106750 |
| 1728623700 | 80.46 | -0.66 | -0.81 | 81.13 | 81.59 | 80.39 | 163455 |
| 1728537300 | 81.12 | -0.22 | -0.27 | 81.86 | 82.21 | 80.8 | 229469 |
| 1728450900 | 81.34 | 0.88 | 1.09 | 81.24 | 82.2 | 81.01 | 253419 |
| 1728364500 | 80.46 | 1.22 | 1.54 | 79.55 | 80.76 | 79.23 | 177770 |
| 1728278100 | 79.24 | -0.07 | -0.09 | 79.22 | 79.62 | 78.23 | 144203 |
| 1728022500 | 79.31 | -1.38 | -1.71 | 80.1 | 80.6 | 79.09 | 215384 |
| 1727936100 | 80.69 | -0.26 | -0.32 | 81.04 | 81.09 | 80.03 | 230440 |
| 1727849700 | 80.95 | -0.32 | -0.39 | 81 | 81.49 | 80.375 | 370491 |
| 1727763300 | 81.27 | 1.56 | 1.96 | 79.98 | 81.47 | 79.72 | 358443 |
| 1727676900 | 79.71 | -0.2 | -0.25 | 79.84 | 80.12 | 79.42 | 339040 |
| 1727417700 | 79.91 | -0.88 | -1.09 | 80.57 | 80.95 | 79.4 | 329973 |
| 1727331300 | 80.79 | 2.2 | 2.80 | 79.92 | 81.17 | 79.41 | 461452 |
| 1727244900 | 78.59 | -0.19 | -0.24 | 79.2 | 79.32 | 77.89 | 373408 |
| 1727158500 | 78.78 | 0.43 | 0.55 | 78.24 | 78.99 | 77.8 | 385653 |
| 1727072100 | 78.35 | -1.53 | -1.92 | 79.5 | 79.9 | 78.195 | 334452 |
| 1726812900 | 79.88 | 1.29 | 1.64 | 79.08 | 81.14 | 49.48 | 1120034 |
| 1726726500 | 78.59 | -0.13 | -0.17 | 79.8 | 82.13 | 77.77 | 690858 |
| 1726640100 | 78.72 | -1.86 | -2.31 | 80.25 | 80.44 | 78.35 | 424524 |
| 1726553700 | 80.58 | 0.34 | 0.42 | 80.58 | 80.68 | 79.91 | 310125 |
| 1726467300 | 80.24 | -1.13 | -1.39 | 82 | 82.42 | 80.08 | 326075 |
| 1726208100 | 81.37 | -0.8 | -0.97 | 82.99 | 82.99 | 81.1 | 338714 |
| 1726121700 | 82.17 | 1.12 | 1.38 | 83.01 | 83.3 | 81.47 | 284177 |
| 1726035300 | 81.05 | 0 | 0.00 | 81.05 | 81.05 | 81.05 | 0 |
| 1725948900 | 81.05 | 0.28 | 0.35 | 80.8 | 81.5 | 80.54 | 381309 |
| 1725862500 | 80.77 | -0.94 | -1.15 | 81.09 | 81.71 | 80.1 | 391014 |
| 1725603300 | 81.71 | 1.46 | 1.82 | 80.66 | 81.85 | 80.42 | 358796 |
| 1725516900 | 80.25 | -0.63 | -0.78 | 80.11 | 80.78 | 78.9 | 357262 |
| 1725430500 | 80.88 | -0.53 | -0.65 | 80.86 | 81.46 | 80.5 | 308479 |
| 1725344100 | 81.41 | 0.41 | 0.51 | 80.67 | 81.53 | 80.44 | 279955 |
| 1725257700 | 81 | 1.68 | 2.12 | 79.77 | 81.12 | 78.98 | 260418 |
| 1724998500 | 79.32 | 1.08 | 1.38 | 78.15 | 79.4 | 78.02 | 579693 |
| 1724912100 | 78.24 | -0.91 | -1.15 | 78.38 | 78.9 | 77.89 | 304310 |
| 1724825700 | 79.15 | 0.83 | 1.06 | 78.1 | 79.17 | 77.88 | 402999 |
| 1724739300 | 78.32 | -0.7 | -0.89 | 78.98 | 79.13 | 78.11 | 380340 |
| 1724652900 | 79.02 | 1.66 | 2.15 | 77.52 | 79.385 | 77.52 | 547057 |
| 1724393700 | 77.36 | 0.69 | 0.90 | 76.05 | 77.52 | 75.95 | 606270 |
| 1724307300 | 76.67 | -0.32 | -0.42 | 76 | 76.84 | 40.5 | 390062 |
| 1724220900 | 76.99 | -0.61 | -0.79 | 77.41 | 77.43 | 76.83 | 383273 |
