Hot Features
프리미엄
Daily Journal Corp (DJCO)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.74 | -2.01808367999 | 581.74 | 582.69 | 563.97 | 8698 | 575.01109623 | CS |
| 4 | 80.09 | 16.3479006348 | 489.91 | 602 | 489.91 | 12451 | 569.05868403 | CS |
| 12 | 98.2 | 20.8139041967 | 471.8 | 602 | 463.5 | 12813 | 513.85644209 | CS |
| 26 | 187.68 | 49.0897677338 | 382.32 | 602 | 361.22 | 13184 | 472.70043947 | CS |
| 52 | 237.01 | 71.1763116009 | 332.99 | 602 | 307.77 | 10504 | 430.40666703 | CS |
| 156 | 216.6 | 61.2903225806 | 353.4 | 602 | 236.01 | 5268 | 382.88283689 | CS |
| 260 | 295.42 | 107.589773472 | 274.58 | 602 | 187.53 | 4441 | 360.95139935 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733182500 | 582.02 | 17.51 | 3.10 | 566.9 | 582.02 | 565.34 | 17585 |
| 1732917840 | 564.51 | -1 | -0.18 | 572.99 | 573.2 | 563.97 | 3944 |
| 1732750500 | 565.51 | -7.09 | -1.24 | 574.69 | 581.48 | 565.51 | 7032 |
| 1732664100 | 572.6 | -14.41 | -2.45 | 581.74 | 582.41999 | 569.065 | 6231 |
| 1732577700 | 587.01 | 9.53 | 1.65 | 583.74 | 596.5 | 583.74 | 16461 |
| 1732318500 | 577.48 | -3.49 | -0.60 | 584.71 | 588.9 | 570.76 | 5219 |
| 1732232100 | 580.97 | 19.35 | 3.45 | 568.01 | 580.97 | 566 | 13858 |
| 1732145700 | 561.62 | 18.51 | 3.41 | 543.04999 | 561.62 | 536.52 | 8571 |
| 1732059300 | 543.11 | -11.39 | -2.05 | 545.02 | 548.83 | 543.11 | 4778 |
| 1731972900 | 554.5 | 5.51 | 1.00 | 550.88 | 561 | 549 | 11910 |
| 1731713700 | 548.99 | -9.3 | -1.67 | 557.6 | 557.6 | 543 | 4730 |
| 1731627300 | 558.29 | -12.11 | -2.12 | 575.78 | 575.78 | 558 | 11540 |
| 1731540900 | 570.4 | -15.44 | -2.64 | 593.99 | 593.99 | 570.36 | 8464 |
| 1731454500 | 585.84 | -4.05 | -0.69 | 589.77 | 602 | 583.08 | 16636 |
| 1731368100 | 589.89 | 19.68 | 3.45 | 579.61 | 589.89 | 570.41999 | 25631 |
| 1731108900 | 570.21 | 2.22 | 0.39 | 568.5 | 576.1 | 565 | 11939 |
| 1731022500 | 567.99 | -17.67 | -3.02 | 587.19 | 590 | 567.5 | 20653 |
| 1730936100 | 585.66 | 75.82 | 14.87 | 518 | 587.77 | 518 | 24896 |
| 1730849700 | 509.84 | 16.59 | 3.36 | 489.91 | 510 | 489.91 | 23720 |
| 1730763300 | 493.25 | -0.18 | -0.04 | 488.91 | 500.505 | 488.16 | 16984 |
| 1730500500 | 493.43 | 8.43 | 1.74 | 485.35 | 493.43 | 485.35 | 4760 |
| 1730414100 | 485 | -13.08 | -2.63 | 495 | 497.77 | 482.6 | 9036 |
| 1730327700 | 498.08 | -4.17 | -0.83 | 499.06 | 510 | 498.08 | 16382 |
| 1730241300 | 502.25 | 6.65 | 1.34 | 490.95 | 502.25 | 488.98 | 5334 |
| 1730154900 | 495.6 | 14 | 2.91 | 484.64 | 500 | 481.9 | 7372 |
| 1729895700 | 481.6 | -5.4 | -1.11 | 488 | 494.01 | 481.6 | 14315 |
| 1729809300 | 487 | 7.38 | 1.54 | 482.73 | 487.63 | 480.5 | 12209 |
| 1729722900 | 479.625 | -3.34 | -0.69 | 478.32 | 482.98 | 477.41 | 5029 |
| 1729636500 | 482.96 | -2.61 | -0.54 | 483.525 | 489.76 | 482.96 | 6228 |
| 1729550100 | 485.57 | -6.85 | -1.39 | 493.26 | 495 | 485.57 | 13938 |
| 1729290900 | 492.42 | -8.79 | -1.75 | 504.24 | 504.24 | 492.42 | 3160 |
| 1729204500 | 501.21 | 2.01 | 0.40 | 503.49 | 505.1 | 497 | 13721 |
| 1729118100 | 499.2 | 17.2 | 3.57 | 487.48 | 501.3 | 485.22 | 14672 |
| 1729031700 | 482 | 8.15 | 1.72 | 476.42 | 483.8 | 469.73 | 14981 |
| 1728945300 | 473.85 | 5.62 | 1.20 | 472.18 | 473.97 | 470.34 | 6087 |
| 1728686100 | 468.23 | -0.27 | -0.06 | 464.25 | 472.94 | 464.25 | 8396 |
| 1728599700 | 468.5 | -5.98 | -1.26 | 468.67 | 469.26 | 463.5 | 13117 |
| 1728513300 | 474.48 | 4.68 | 1.00 | 470.9 | 479.71 | 468.75 | 10028 |
| 1728426900 | 469.8 | 4.8 | 1.03 | 463.95 | 470 | 463.95 | 10968 |
| 1728340500 | 465 | -6.49 | -1.38 | 466.11 | 473.89 | 464.91 | 12660 |
| 1728081300 | 471.49 | 5.89 | 1.27 | 472.4 | 478.6 | 470 | 9869 |
| 1727994900 | 465.6 | -7.67 | -1.62 | 466.52 | 470.37 | 465.6 | 6878 |
| 1727908500 | 473.27 | 0.76 | 0.16 | 467.03 | 477.21 | 467.03 | 16537 |
| 1727822100 | 472.51 | -17.59 | -3.59 | 490 | 490 | 472.51 | 6083 |
| 1727735700 | 490.1 | 6.91 | 1.43 | 480.31 | 490.1 | 479.5 | 10150 |
| 1727476500 | 483.19 | -3.07 | -0.63 | 487 | 487 | 482.02 | 5968 |
| 1727390100 | 486.26 | -4.68 | -0.95 | 497.4 | 498.1 | 484.49 | 6005 |
| 1727303700 | 490.94 | -8.06 | -1.62 | 500.12 | 501.27 | 490.14 | 9924 |
| 1727217300 | 499 | 11.98 | 2.46 | 489.8 | 499 | 485.2 | 26543 |
| 1727130900 | 487.02 | -14.29 | -2.85 | 503 | 505.64 | 486.09 | 28401 |
| 1726871700 | 501.31 | -11.18 | -2.18 | 509.09 | 511 | 501.31 | 55827 |
| 1726785300 | 512.49 | 15.29 | 3.08 | 510.7 | 512.49 | 505.7 | 12006 |
| 1726698900 | 497.2 | 9.59 | 1.97 | 487.61 | 501.76 | 484.31 | 22966 |
| 1726612500 | 487.61 | 0.71 | 0.15 | 492.59 | 505.68 | 487.61 | 32447 |
| 1726526100 | 486.9 | 5.47 | 1.14 | 482.11 | 487.5 | 482.04 | 16506 |
| 1726266900 | 481.43 | 3.23 | 0.68 | 484.47 | 486.98 | 481.43 | 4788 |
| 1726180500 | 478.2 | 5.1 | 1.08 | 476 | 485.25 | 475 | 8478 |
| 1726094100 | 473.1 | 1.89 | 0.40 | 472 | 476.91 | 472 | 6138 |
| 1726007700 | 471.21 | -0.57 | -0.12 | 471.8 | 479.87 | 466.615 | 14845 |
| 1725921300 | 471.78 | 11.58 | 2.52 | 463 | 481.01 | 462.04 | 43981 |
| 1725662100 | 460.2 | -26.51 | -5.45 | 487.06 | 491.4 | 460.2 | 7338 |
| 1725575700 | 486.71 | -0.26 | -0.05 | 489.77 | 492.67 | 484 | 20825 |
| 1725489300 | 486.97 | 17.46 | 3.72 | 468.5 | 486.97 | 468.5 | 18193 |
| 1725402900 | 469.51 | -27.6 | -5.55 | 490.21 | 497.19 | 469.51 | 22874 |
