Hot Features
프리미엄
JetBlue Airways Corporation (JBLU)
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 | -0.21 | -2.68542199488 | 7.82 | 7.99 | 7.26 | 16155588 | 7.64916346 | CS |
| 4 | 0.43 | 5.98885793872 | 7.18 | 8.28 | 7.18 | 15175767 | 7.65190884 | CS |
| 12 | 0.55 | 7.79036827195 | 7.06 | 8.28 | 5.53 | 18219168 | 6.75024617 | CS |
| 26 | 1.22 | 19.0923317684 | 6.39 | 8.28 | 4.495 | 17821595 | 6.27543536 | CS |
| 52 | 2.61 | 52.2 | 5 | 8.28 | 4.495 | 15724920 | 6.22833773 | CS |
| 156 | -7.07 | -48.1607629428 | 14.68 | 16.39 | 3.42 | 13262131 | 7.13936232 | CS |
| 260 | -11.51 | -60.1987447699 | 19.12 | 21.96 | 3.42 | 11906508 | 9.3873575 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 7.64 | 0.03 | 0.39 | 7.51 | 7.68 | 7.425 | 14506930 |
| 1737070500 | 7.61 | -0.12 | -1.55 | 7.81 | 7.81 | 7.4 | 17272571 |
| 1736984100 | 7.73 | 0.04 | 0.52 | 7.9 | 7.94 | 7.555 | 16332979 |
| 1736897700 | 7.69 | 0.16 | 2.12 | 7.65 | 7.85 | 7.59 | 14115949 |
| 1736811300 | 7.53 | -0.17 | -2.14 | 7.48 | 7.62 | 7.26 | 16578712 |
| 1736552100 | 7.695 | -0.01 | -0.06 | 7.82 | 7.99 | 7.66 | 16477731 |
| 1736379300 | 7.7 | 0.3 | 4.05 | 7.28 | 7.72 | 7.18 | 12862284 |
| 1736292900 | 7.4 | -0.29 | -3.77 | 7.69 | 7.72 | 7.33 | 16801826 |
| 1736206500 | 7.69 | 0.18 | 2.40 | 7.57 | 7.9 | 7.54 | 16229319 |
| 1735947300 | 7.51 | 0.03 | 0.40 | 7.52 | 7.58 | 7.22 | 18261458 |
| 1735860900 | 7.48 | -0.38 | -4.83 | 7.9 | 7.94 | 7.415 | 18859126 |
| 1735688100 | 7.86 | -0.15 | -1.87 | 8.01 | 8.0656 | 7.85 | 15236481 |
| 1735601700 | 8.01 | 0.21 | 2.69 | 7.7 | 8.28 | 7.6739 | 17650666 |
| 1735342500 | 7.8 | -0.02 | -0.26 | 7.76 | 7.905 | 7.69 | 10419553 |
| 1735256100 | 7.82 | -0.04 | -0.51 | 7.76 | 7.8682 | 7.66 | 10245340 |
| 1735077840 | 7.86 | 0.18 | 2.34 | 7.64 | 7.86 | 7.57 | 3868873 |
| 1734996900 | 7.68 | 0.24 | 3.23 | 7.412 | 7.775 | 7.412 | 13677653 |
| 1734737700 | 7.44 | 0.15 | 2.06 | 7.18 | 7.7 | 7.18 | 23097514 |
| 1734651300 | 7.29 | 0.29 | 4.14 | 7.1 | 7.395 | 7.045 | 14328838 |
| 1734564900 | 7 | -0.3 | -4.11 | 7.34 | 7.6 | 6.8743 | 19453335 |
| 1734478500 | 7.3 | 0.25 | 3.55 | 7.02 | 7.33 | 6.98 | 15004842 |
| 1734392100 | 7.05 | 0.01 | 0.14 | 7.03 | 7.28 | 6.99 | 15746756 |
| 1734132900 | 7.04 | -0.2 | -2.76 | 7.18 | 7.32 | 7.03 | 13712591 |
| 1734046500 | 7.24 | -0.29 | -3.85 | 7.5399 | 7.69 | 7.22 | 16925199 |
| 1733960100 | 7.53 | 0.75 | 11.06 | 6.88 | 7.62 | 6.85 | 29240794 |
| 1733873700 | 6.78 | -0.04 | -0.59 | 6.87 | 6.96 | 6.67 | 23588764 |
| 1733787300 | 6.82 | 0.23 | 3.49 | 6.65 | 6.94 | 6.53 | 20953251 |
| 1733528100 | 6.59 | 0.17 | 2.65 | 6.57 | 6.82 | 6.4525 | 18241760 |
| 1733441700 | 6.42 | -0.14 | -2.13 | 6.76 | 6.8 | 6.39 | 24450303 |
| 1733355300 | 6.5599999 | 0.5 | 8.25 | 6.36 | 6.8827 | 6.2947 | 41016559 |
| 1733268900 | 6.0599999 | -0.13 | -2.10 | 6.24 | 6.24 | 6.0199999 | 11988060 |
| 1733182500 | 6.19 | 0.21 | 3.51 | 6.01 | 6.26 | 5.95 | 19161346 |
| 1732917840 | 5.98 | 0.02 | 0.34 | 5.97 | 6.1 | 5.95 | 6098053 |
| 1732750500 | 5.96 | 0.05 | 0.85 | 5.9 | 5.99 | 5.88 | 9538324 |
| 1732664100 | 5.91 | -0.21 | -3.43 | 6 | 6.04 | 5.78 | 20621083 |
| 1732577700 | 6.12 | 0.03 | 0.49 | 6.19 | 6.325 | 6.115 | 16091079 |
| 1732318500 | 6.09 | -0.06 | -0.98 | 6.19 | 6.22 | 6.035 | 12318460 |
| 1732232100 | 6.15 | 0.11 | 1.82 | 6.0199999 | 6.25 | 5.975 | 14596632 |
| 1732145700 | 6.04 | 0.08 | 1.34 | 5.93 | 6.2 | 5.82 | 18450844 |
| 1732059300 | 5.96 | -0.43 | -6.73 | 6.29 | 6.29 | 5.87 | 27617588 |
| 1731972900 | 6.39 | -0.67 | -9.49 | 7.05 | 7.14 | 6.36 | 28077414 |
| 1731713700 | 7.06 | -0.05 | -0.70 | 7.09 | 7.14 | 6.94 | 10405803 |
| 1731627300 | 7.11 | 0.17 | 2.45 | 6.99 | 7.4391 | 6.99 | 16877555 |
| 1731540900 | 6.94 | 0.62 | 9.81 | 6.65 | 7.42 | 6.55 | 37509341 |
| 1731454500 | 6.32 | -0.05 | -0.78 | 6.3 | 6.44 | 6.25 | 16810917 |
| 1731368100 | 6.37 | 0.03 | 0.47 | 6.41 | 6.47 | 6.2699999 | 18037040 |
| 1731108900 | 6.34 | 0.29 | 4.79 | 6.05 | 6.34 | 6.03 | 21556816 |
| 1731022500 | 6.05 | -0.11 | -1.79 | 6.16 | 6.205 | 6.03 | 12407124 |
| 1730936100 | 6.16 | 0.26 | 4.41 | 6.23 | 6.2699999 | 6 | 27732529 |
| 1730849700 | 5.9 | 0.19 | 3.33 | 5.71 | 5.98 | 5.705 | 13685027 |
| 1730763300 | 5.71 | -0.06 | -1.04 | 5.61 | 5.7199 | 5.58 | 13926709 |
| 1730500500 | 5.7699999 | 0.07 | 1.23 | 5.73 | 5.94 | 5.71 | 16643366 |
| 1730414100 | 5.7 | 0.07 | 1.24 | 5.58 | 5.91 | 5.53 | 18639043 |
| 1730327700 | 5.63 | -0.44 | -7.25 | 6.09 | 6.09 | 5.63 | 33017606 |
| 1730241300 | 6.07 | -1.25 | -17.08 | 6.72 | 6.785 | 6.0199999 | 45776084 |
| 1730154900 | 7.32 | 0.14 | 1.95 | 7.29 | 7.49 | 7.21 | 13511832 |
| 1729895700 | 7.18 | 0.19 | 2.72 | 7.06 | 7.19 | 6.97 | 14427394 |
| 1729809300 | 6.99 | -0.19 | -2.65 | 7.24 | 7.345 | 6.86 | 16878611 |
| 1729722900 | 7.18 | -0.19 | -2.58 | 7.32 | 7.47 | 7.105 | 10622605 |
| 1729636500 | 7.37 | -0.19 | -2.51 | 7.59 | 7.68 | 7.3 | 18461267 |
| 1729550100 | 7.56 | -0.49 | -6.09 | 7.58 | 7.88 | 7.43 | 14279696 |
| 1729290900 | 8.05 | 0.64 | 8.64 | 7.45 | 8.07 | 7.41 | 20093452 |
