Hot Features
프리미엄
Jamf Holding Corporation (JAMF)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 3.77358490566 | 14.84 | 15.855 | 14.68 | 531234 | 15.38802268 | CS |
| 4 | 1.18 | 8.29817158931 | 14.22 | 15.855 | 13.405 | 596132 | 14.50320477 | CS |
| 12 | -2.26 | -12.7972819932 | 17.66 | 18 | 13.405 | 611300 | 14.89519927 | CS |
| 26 | -3.09 | -16.7117360736 | 18.49 | 18.99 | 13.405 | 486989 | 16.07190316 | CS |
| 52 | -4.82 | -23.8377843719 | 20.22 | 21.41 | 13.405 | 523472 | 17.00800786 | CS |
| 156 | -16.69 | -52.0099719539 | 32.09 | 36.69 | 13.405 | 469047 | 20.45119527 | CS |
| 260 | -30.6 | -66.5217391304 | 46 | 51 | 13.405 | 561586 | 27.28049981 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 15.4 | -0.1 | -0.65 | 15.49 | 15.75 | 15.385 | 472577 |
| 1738193700 | 15.5 | -0.28 | -1.77 | 15.77 | 15.77 | 15.37 | 473811 |
| 1738107300 | 15.78 | 0.73 | 4.85 | 15.04 | 15.855 | 15.0019 | 812372 |
| 1738020900 | 15.05 | 0.3 | 2.03 | 14.68 | 15.35 | 14.68 | 545522 |
| 1737761700 | 14.75 | 0.02 | 0.14 | 14.84 | 15 | 14.73 | 293232 |
| 1737675300 | 14.73 | 0 | 0.00 | 14.73 | 14.73 | 14.73 | 0 |
| 1737588900 | 14.73 | 0.24 | 1.66 | 14.44 | 14.96 | 14.42 | 918779 |
| 1737502500 | 14.49 | 0.09 | 0.62 | 14.53 | 14.625 | 14.384 | 645781 |
| 1737156900 | 14.4 | 0.24 | 1.69 | 14.45 | 14.54 | 14.23 | 1676711 |
| 1737070500 | 14.16 | 0 | 0.00 | 14.21 | 14.36 | 14.03 | 667541 |
| 1736984100 | 14.16 | 0.17 | 1.22 | 14.28 | 14.35 | 14.08 | 375901 |
| 1736897700 | 13.99 | 0.02 | 0.14 | 14.03 | 14.1667 | 13.83 | 445356 |
| 1736811300 | 13.97 | 0.2 | 1.45 | 13.55 | 14 | 13.405 | 620705 |
| 1736552100 | 13.77 | -0.36 | -2.55 | 13.86 | 13.915 | 13.548 | 425831 |
| 1736379300 | 14.13 | -0.04 | -0.28 | 14 | 14.175 | 13.79 | 480041 |
| 1736292900 | 14.17 | -0.19 | -1.32 | 14.405 | 14.52 | 14 | 503832 |
| 1736206500 | 14.36 | 0.09 | 0.63 | 14.265 | 14.51 | 14.1427 | 504802 |
| 1735947300 | 14.27 | 0.18 | 1.28 | 14.28 | 14.4041 | 13.98 | 275721 |
| 1735860900 | 14.09 | 0.04 | 0.28 | 14.22 | 14.29 | 13.86 | 468304 |
| 1735688100 | 14.05 | -0.15 | -1.06 | 14.2 | 14.365 | 14.01 | 418913 |
| 1735601700 | 14.2 | -0.06 | -0.42 | 14.11 | 14.25 | 13.84 | 340898 |
| 1735342500 | 14.26 | -0.4 | -2.73 | 14.58 | 14.65 | 14.08 | 345833 |
| 1735256100 | 14.66 | 0.02 | 0.14 | 14.66 | 14.85 | 14.52 | 228454 |
| 1735077840 | 14.64 | -0.01 | -0.07 | 14.7 | 14.725 | 14.52 | 163537 |
| 1734996900 | 14.65 | -0.05 | -0.34 | 14.66 | 14.73 | 14.44 | 454935 |
| 1734737700 | 14.7 | -0.04 | -0.27 | 14.575 | 14.92 | 14.52 | 950702 |
| 1734651300 | 14.74 | 0.15 | 1.03 | 14.75 | 14.89 | 14.43 | 598915 |
| 1734564900 | 14.59 | -0.46 | -3.06 | 15.18 | 15.275 | 14.44 | 798718 |
| 1734478500 | 15.05 | 0.01 | 0.07 | 15.03 | 15.35 | 14.95 | 561849 |
| 1734392100 | 15.04 | 0.23 | 1.55 | 14.73 | 15.175 | 14.73 | 1101449 |
| 1734132900 | 14.81 | -0.41 | -2.69 | 15.265 | 15.27 | 14.74 | 860804 |
| 1734046500 | 15.22 | 0.09 | 0.59 | 15.12 | 15.49 | 14.95 | 1151004 |
| 1733960100 | 15.13 | 0.08 | 0.53 | 15.15 | 15.295 | 14.995 | 296568 |
| 1733873700 | 15.05 | -0.11 | -0.73 | 15 | 15.25 | 14.92 | 417986 |
| 1733787300 | 15.16 | -0.26 | -1.69 | 15.38 | 15.4415 | 15.04 | 429211 |
| 1733528100 | 15.42 | -0.03 | -0.19 | 15.58 | 15.76 | 15.28 | 338333 |
| 1733441700 | 15.45 | -0.6 | -3.74 | 16.055 | 16.055 | 15.415 | 444354 |
| 1733355300 | 16.05 | 0.47 | 3.02 | 15.74 | 16.16 | 15.73 | 733035 |
| 1733268900 | 15.58 | 0.08 | 0.52 | 15.4299 | 15.6 | 15.265 | 469291 |
| 1733182500 | 15.5 | 0.9 | 6.16 | 14.63 | 15.51 | 14.63 | 700513 |
| 1732917840 | 14.6 | -0.08 | -0.54 | 14.69 | 14.87 | 14.48 | 265447 |
| 1732750500 | 14.68 | 0.29 | 2.02 | 14.39 | 14.925 | 14.28 | 743201 |
| 1732664100 | 14.39 | -0.49 | -3.29 | 14.755 | 14.785 | 14.36 | 750469 |
| 1732577700 | 14.88 | 0.41 | 2.83 | 14.53 | 15.07 | 14.53 | 1383335 |
| 1732318500 | 14.47 | 0.11 | 0.77 | 14.46 | 14.7 | 14.38 | 455466 |
| 1732232100 | 14.36 | 0.21 | 1.48 | 14.29 | 14.59 | 14.02 | 776548 |
| 1732145700 | 14.15 | -0.6 | -4.07 | 14.75 | 14.79 | 14.12 | 549582 |
| 1732059300 | 14.75 | 0.07 | 0.48 | 14.446 | 14.79 | 14.33 | 595424 |
| 1731972900 | 14.68 | -0.16 | -1.08 | 14.76 | 14.87 | 14.42 | 507746 |
| 1731713700 | 14.84 | -0.47 | -3.07 | 15.3899 | 15.3899 | 14.47 | 551424 |
| 1731627300 | 15.31 | 0.03 | 0.20 | 15.21 | 15.32 | 14.82 | 803109 |
| 1731540900 | 15.28 | -0.14 | -0.91 | 15.48 | 15.83 | 15.23 | 578757 |
| 1731454500 | 15.42 | -0.28 | -1.78 | 15.75 | 15.75 | 15.3 | 728513 |
| 1731368100 | 15.7 | -0.36 | -2.24 | 16.3 | 16.37 | 15.645 | 557524 |
| 1731108900 | 16.059999 | -1.35 | -7.75 | 17.3301 | 18 | 15.94 | 1028680 |
| 1731022500 | 17.41 | -0.3 | -1.69 | 17.66 | 17.78 | 17.38 | 795443 |
| 1730936100 | 17.71 | 0.6 | 3.51 | 17.445 | 17.925 | 17.44 | 746930 |
| 1730849700 | 17.11 | 0.24 | 1.42 | 16.97 | 17.195 | 16.78 | 350009 |
| 1730763300 | 16.87 | 0.07 | 0.42 | 16.739999 | 16.96 | 16.475 | 276819 |
| 1730500500 | 16.8 | 0.16 | 0.96 | 16.739999 | 16.895 | 16.6038 | 354945 |
| 1730414100 | 16.64 | -0.16 | -0.95 | 16.719999 | 16.925 | 16.64 | 359678 |
