Jaguar Health Inc【JAGX】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Jaguar Health Inc (JAGX)

0.90

0.01

(1.12%)

마감 31 1월 6:00AM

0.9199

0.0199

(2.21%)

시간외 거래: 9:13AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0798	9.49886918224	0.8401	0.97	0.83	332052	0.89007524	CS
4	-0.1301	-12.3904761905	1.05	1.33	0.8101	514398	1.02367004	CS
12	-0.1401	-13.2169811321	1.06	1.33	0.8101	462416	1.02091957	CS
26	-0.2801	-23.3416666667	1.2	1.41	0.8101	397788	1.09524138	CS
52	-5.4761	-85.6175734834	6.396	21.6	0.8101	19658474	8.91489555	CS
156	-3284.0801	-99.9719969559	3285	4005	0.8101	9423831	204.19308484	CS
260	-3337.1801	-99.9724424074	3338.1	20113.2	0.8101	10476064	3381.79881895	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738280100	0.9	0.01	1.12	0.899	0.9182	0.87	153699
1738193700	0.89	-0.048	-5.12	0.97	0.97	0.8686	282536
1738107300	0.938	0.048	5.39	0.92	0.9401	0.85	268184
1738020900	0.89	0.031	3.61	0.859	0.93	0.859	365459
1737761700	0.859	0.0275	3.31	0.8401	0.9	0.83	412029
1737675300	0.8315	0	0.00	0.8315	0.8315	0.8315	0
1737588900	0.8315	-0.0089	-1.06	0.8534	0.89	0.8101	235833
1737502500	0.8404	-0.0047	-0.56	0.8712	0.9	0.83	277466
1737156900	0.8451	-0.0145	-1.69	0.855	0.887902	0.8451	359206
1737070500	0.8596	-0.0053	-0.61	0.8972	0.9231	0.8502	251152
1736984100	0.8649	-0.0309	-3.45	0.9	0.9294	0.84	599513
1736897700	0.8958	-0.0304	-3.28	0.93	0.98	0.88	316505
1736811300	0.9262	-0.0738	-7.38	1	1.04	0.9009	891528
1736552100	1	-0.09	-8.26	1.07	1.08	1	378041
1736379300	1.09	-0.09	-7.63	1.19	1.195	1.055	422988
1736292900	1.18	-0.1	-7.81	1.2323	1.28	1.16	628911
1736206500	1.28	0.13	11.30	1.17	1.33	1.15	1243164
1735947300	1.15	0.06	5.50	1.11	1.176	1.11	729226
1735860900	1.09	0.08	7.92	1.0137	1.12	1.0137	917633
1735688100	1.01	-0.01	-0.98	1.02	1.0301	0.9656	225457
1735601700	1.02	-0.01	-0.97	1.02	1.07	1.01	425027
1735342500	1.03	-0.03	-2.83	1.045	1.1	1	345550
1735256100	1.06	0.03	2.91	1.01	1.075	0.9751	359960
1735077840	1.03	0.05	5.45	1	1.069	0.9643	565105
1734996900	0.97675	0.05125	5.54	0.935	0.9888	0.9302	433520
1734737700	0.9255	0.0524	6.00	0.89	0.9751	0.88	494082
1734651300	0.8731	0.0131	1.52	0.889	0.8946	0.8502	332685
1734564900	0.86	-0.08	-8.51	0.891	0.9499	0.8521	617849
1734478500	0.94	0.024	2.62	0.912	0.967999	0.89	833070
1734392100	0.916	-0.0533	-5.50	0.9693	0.9749	0.8435	650842
1734132900	0.9693	-0.0058	-0.59	1.0049999	1.0199	0.96	726565
1734046500	0.9751	-0.3049	-23.82	1.135	1.1399999	0.9502	1619325
1733960100	1.28	0.29	29.27	1.01	1.29	1	2173484
1733873700	0.9902	-0.0198	-1.96	0.99	1.01	0.965	204221
1733787300	1.01	0.05	5.65	0.99	1.02	0.956201	362344
1733528100	0.956	-0.0327	-3.31	0.99	1	0.94	468142
1733441700	0.9887	0.0088	0.90	1	1.031	0.9643	593157
1733355300	0.9799	-0.0301	-2.98	0.9861	0.9973	0.965	190825
1733268900	1.01	-0.01	-0.98	1.0197	1.02	0.99	128681
1733182500	1.02	-0.02	-1.92	1.04	1.04	0.98	259110
1732917840	1.04	0.04	4.51	1.01	1.045	0.9951	139465
1732750500	0.9951	-0.0049	-0.49	1.03	1.05	0.965	106118
1732664100	1	-0.03	-2.91	1.02	1.04	0.9925	78973
1732577700	1.03	-0.01	-0.96	1.04	1.07	1.01	183574
1732318500	1.04	0.06	5.62	0.99	1.05	0.9631	273867
1732232100	0.9847	0.0048	0.49	0.9742	0.9993	0.96	101840
1732145700	0.9799	0.0104	1.07	0.95	1.01	0.92	143302
1732059300	0.9695	-0.0096	-0.98	0.93	1.02	0.925	140812
1731972900	0.9791	0.0191	1.99	0.9942	1	0.97	123865
1731713700	0.96	-0.08	-7.69	1.03	1.0361	0.9325	208957
1731627300	1.04	0.05	5.31	0.9875	1.11	0.9875	258527
1731540900	0.9876	-0.1024	-9.39	1.1612	1.2	0.95	573131
1731454500	1.09	0.17	18.48	0.9602	1.1	0.9602	698049
1731368100	0.92	-0.0231	-2.45	0.9844	0.9844	0.9	314580
1731108900	0.9431	-0.0469	-4.74	1	1.01	0.92	275324
1731022500	0.99	-0.06	-5.71	1.06	1.06	0.9732	437639
1730936100	1.05	0.01	0.96	1.0399	1.08	1.02	438598
1730849700	1.04	0	0.00	1.04	1.05	1.02	158644
1730763300	1.04	-0.02	-1.89	1.05	1.06	1.01	197081
1730500500	1.06	0.01	0.95	1.07	1.07	1.05	97504
1730414100	1.05	-0.01	-0.94	1.06	1.07	1.03	242821

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관