Hot Features
프리미엄
Jazz Pharmaceuticals PLC (JAZZ)
NASDAQ
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 | -1.22 | -0.876562724529 | 139.18 | 141.36 | 133.99 | 1039720 | 136.90021725 | CS |
| 4 | 0.82 | 0.597929123523 | 137.14 | 148.0568 | 132.69 | 1052356 | 138.96392525 | CS |
| 12 | 15.11 | 12.2995522996 | 122.85 | 148.0568 | 118.72 | 759003 | 131.77914841 | CS |
| 26 | 27.96 | 25.4181818182 | 110 | 148.0568 | 106.21 | 687947 | 124.17016956 | CS |
| 52 | 20.46 | 17.4127659574 | 117.5 | 148.0568 | 99.06 | 705975 | 117.09594193 | CS |
| 156 | -16.88 | -10.9015758202 | 154.84 | 169.98 | 99.06 | 606463 | 130.72596926 | CS |
| 260 | 33.67 | 32.2849745901 | 104.29 | 189 | 86.88 | 628462 | 135.54687793 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991700 | 137.96 | 1.91 | 1.40 | 135.345 | 138.19999 | 135.25 | 1000708 |
| 1741905300 | 136.05 | 1.89 | 1.41 | 135.8 | 138.33 | 135.07 | 1058543 |
| 1741818900 | 134.16 | -2.7 | -1.97 | 136.77 | 137.51079 | 133.99 | 766628 |
| 1741732500 | 136.86 | -0.59 | -0.43 | 137.06 | 138.59 | 134.6175 | 910373 |
| 1741646100 | 137.44999 | -1.36 | -0.98 | 138.19 | 140.27 | 136.47999 | 1225418 |
| 1741390500 | 138.81 | 2.36 | 1.73 | 139.18 | 141.36 | 137.33 | 1237637 |
| 1741304100 | 136.44999 | -3.78 | -2.70 | 138.27 | 140.13 | 135.36 | 1246440 |
| 1741217700 | 140.22999 | 1.28 | 0.92 | 139.28 | 142.93 | 137.62 | 1088753 |
| 1741131300 | 138.94999 | -1.27 | -0.91 | 139.43 | 141.28 | 138.22999 | 890539 |
| 1741044900 | 140.22 | -3.31 | -2.31 | 144.25 | 145.4024 | 139.6 | 964619 |
| 1740785700 | 143.53 | 0.26 | 0.18 | 142.31 | 143.66999 | 140.88999 | 1194385 |
| 1740699300 | 143.27 | -0.9 | -0.62 | 142.51 | 147.97999 | 141.13999 | 1220236 |
| 1740612900 | 144.16999 | 4.5 | 3.22 | 140.5 | 148.0568 | 134.57 | 2673705 |
| 1740526500 | 139.66999 | 2.98 | 2.18 | 137.37 | 140.52 | 137.13 | 1271037 |
| 1740440100 | 136.69 | 0.68 | 0.50 | 137 | 137.83 | 134 | 1018030 |
| 1740180900 | 136.01 | -0.64 | -0.47 | 137.37 | 137.6 | 134.58 | 575545 |
| 1740094500 | 136.65 | 1.69 | 1.25 | 134.65 | 137.28 | 134.11 | 596038 |
| 1740008100 | 134.96 | -0.43 | -0.32 | 134.96 | 137.175 | 134.58 | 667756 |
| 1739921700 | 135.38999 | 1.43 | 1.07 | 134 | 135.69999 | 132.69 | 543982 |
| 1739576100 | 133.96 | -2.86 | -2.09 | 137.13999 | 137.91999 | 133.25 | 845104 |
| 1739489700 | 136.82 | 1.38 | 1.02 | 137.65 | 138.27 | 134.76 | 1202802 |
| 1739403300 | 135.44 | 5.46 | 4.20 | 129 | 136.55 | 128.61 | 1626362 |
| 1739316900 | 129.97999 | 6.47 | 5.24 | 123.24 | 131.5 | 123.01 | 1300607 |
| 1739230500 | 123.51 | 3.22 | 2.68 | 121 | 123.765 | 120.895 | 856832 |
| 1738971300 | 120.29 | 0.22 | 0.18 | 119.86 | 121.08 | 119.12 | 615720 |
| 1738884900 | 120.07 | -1.46 | -1.20 | 121.97 | 122.04 | 119.4401 | 465712 |
| 1738798500 | 121.53 | -0.1 | -0.08 | 122.1 | 123.28 | 120.41 | 499838 |
| 1738712100 | 121.63 | -0.34 | -0.28 | 121.07 | 122.405 | 120.95 | 419779 |
| 1738625700 | 121.97 | -2.4 | -1.93 | 122.31 | 123.245 | 120.95 | 451225 |
| 1738366500 | 124.37 | -0.68 | -0.54 | 124.5762 | 127.14 | 124.3 | 661820 |
| 1738280100 | 125.05 | 0.78 | 0.63 | 124.63 | 125.619 | 123.67 | 460669 |
| 1738193700 | 124.27 | 0.74 | 0.60 | 123.85 | 125.8437 | 123.01 | 557781 |
| 1738107300 | 123.53 | -0.86 | -0.69 | 124.54 | 126.12 | 123.22 | 491221 |
| 1738020900 | 124.39 | 2.35 | 1.93 | 122.4 | 124.83 | 122.16 | 601576 |
| 1737761700 | 122.04 | 1.2 | 0.99 | 122.5 | 122.8 | 120.39 | 644848 |
| 1737675300 | 120.84 | 0 | 0.00 | 120.84 | 120.84 | 120.84 | 0 |
| 1737588900 | 120.84 | -0.59 | -0.49 | 121.55 | 122.29 | 120.335 | 307194 |
| 1737502500 | 121.43 | 0.25 | 0.21 | 121.47 | 122.3819 | 120.06 | 536828 |
| 1737156900 | 121.18 | -1.44 | -1.17 | 122.52 | 122.7747 | 120.79 | 388577 |
| 1737070500 | 122.62 | -0.62 | -0.50 | 123.01 | 123.22 | 121.03 | 357287 |
| 1736984100 | 123.24 | 0.28 | 0.23 | 124.66 | 124.66 | 121.57 | 401417 |
| 1736897700 | 122.96 | -0.2 | -0.16 | 123 | 123.71 | 121.3901 | 502681 |
| 1736811300 | 123.16 | 1.75 | 1.44 | 120.43 | 123.71 | 118.915 | 569568 |
| 1736552100 | 121.41 | 1.18 | 0.98 | 119.01 | 121.63 | 118.72 | 487392 |
| 1736379300 | 120.23 | -2.31 | -1.89 | 121.98 | 121.98 | 120.09 | 389000 |
| 1736292900 | 122.54 | 0.72 | 0.59 | 121.86 | 123.85 | 121.07 | 516826 |
| 1736206500 | 121.82 | 1.26 | 1.05 | 120.49 | 123.27 | 118.93 | 572622 |
| 1735947300 | 120.56 | -3.2 | -2.59 | 123.9 | 124.05 | 120.36 | 683604 |
| 1735860900 | 123.76 | 0.61 | 0.50 | 123.43 | 125.5901 | 122.865 | 429714 |
| 1735688100 | 123.15 | 0.18 | 0.15 | 122.97 | 123.79 | 122.4 | 442346 |
| 1735601700 | 122.97 | -1.63 | -1.31 | 124 | 124.6 | 121.96 | 463475 |
| 1735342500 | 124.6 | -1.22 | -0.97 | 125.35 | 126.5028 | 123.73 | 271349 |
| 1735256100 | 125.82 | 2.09 | 1.69 | 123.44 | 125.98 | 123.1 | 429144 |
| 1735077840 | 123.73 | -0.52 | -0.42 | 124.35 | 124.61 | 121.19 | 187949 |
| 1734996900 | 124.25 | 1.28 | 1.04 | 122.81 | 124.63 | 121.995 | 430225 |
| 1734737700 | 122.97 | 0.12 | 0.10 | 122.85 | 124.3899 | 121.37 | 1767392 |
| 1734651300 | 122.85 | 1.11 | 0.91 | 122.12 | 124.225 | 119.14 | 924472 |
| 1734564900 | 121.74 | -0.75 | -0.61 | 122.83 | 125.77 | 121.67 | 1192004 |
| 1734478500 | 122.49 | -2.71 | -2.16 | 123.79 | 124.71 | 121.725 | 716843 |
| 1734392100 | 125.2 | 2.16 | 1.76 | 123.01 | 126.23 | 123.01 | 773054 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
