JD com Inc【JD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

JD com Inc (JD)

40.26

0.00

(0.00%)

마감 30 1월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738193700	40.26	-0.81	-1.97	41.11	41.47	40.15	10856493
1738107300	41.07	0.77	1.91	40.28	41.14	39.83	7767996
1738020900	40.3	-0.42	-1.03	40.6	40.68	39.93	10050322
1737761700	40.72	1.6	4.09	39.805	40.78	39.575	11675828
1737675300	39.12	0	0.00	39.12	39.12	39.12	0
1737588900	39.12	0.62	1.61	39.15	39.3975	38.68	12366479
1737502500	38.5	-0.5	-1.28	40.03	40.22	38.4	16350494
1737156900	39	3.58	10.11	37.37	39.235	37.285	28487709
1737070500	35.42	0.05	0.14	35.7	35.94	35.38	6098104
1736984100	35.37	0.63	1.81	35.7	35.7	35.245	6490182
1736897700	34.74	1.35	4.04	35.1	35.34	34.6799	9058728
1736811300	33.39	0.29	0.88	32.99	33.6	32.99	7475322
1736552100	33.1	-1.62	-4.67	33.549999	33.5641	32.79	12716164
1736379300	34.72	-0.26	-0.74	34.62	34.86	34.295	5982926
1736292900	34.98	-0.16	-0.46	34.87	35.3	34.87	7221728
1736206500	35.14	-0.2	-0.57	35.65	35.96	34.935	8732518
1735947300	35.34	1.11	3.24	34.69	35.36	34.67	7166079
1735860900	34.23	-0.44	-1.27	34.12	34.82	34.09	6460556
1735688100	34.67	0.41	1.20	34.86	35.24	34.475	6338174
1735601700	34.26	-0.72	-2.06	34.65	34.68	34.04	12574665
1735342500	34.98	-1.15	-3.18	35.2	35.26	34.67	6630477
1735256100	36.13	-0.33	-0.91	36.19	36.62	36.065	4576028
1735077840	36.46	0.17	0.47	36.42	36.49	36.1749	2140772
1734996900	36.29	0.65	1.82	35.78	36.37	35.815	7290235
1734737700	35.64	-0.27	-0.75	35.395	35.875	35.05	12436043
1734651300	35.91	-0.53	-1.45	36.51	36.73	35.89	7323651
1734564900	36.44	-0.83	-2.23	36.97	37.47	36.31	6136904
1734478500	37.27	0.56	1.53	36.63	37.515	36.4725	5979365
1734392100	36.71	-0.58	-1.56	36.74	36.98	36.48	6828065
1734132900	37.29	-0.82	-2.15	37.4	37.51	36.915	7491016
1734046500	38.11	-0.1	-0.26	37.41	38.12	37.035	10075443
1733960100	38.21	-1.36	-3.42	38.295	38.46	37.85	11260655
1733873700	39.565	-1.71	-4.13	39.79	40.1506	39.34	10110863
1733787300	41.27	4.09	11.00	40.62	42.73	40.52	33150524
1733528100	37.18	0.77	2.11	37.62	37.98	37.16	11384792
1733441700	36.41	0.68	1.90	36.4	36.74	36.31	9903577
1733355300	35.73	-1.37	-3.69	36.4701	36.565	35.55	14230729
1733268900	37.1	-0.37	-0.99	37.09	37.61	36.9494	5038949
1733182500	37.47	0.09	0.24	38	38.099	37.24	7735446
1732917840	37.38	0.19	0.51	37.16	37.41	36.76	6108812
1732750500	37.19	1.86	5.26	36.7	37.31	36.57	15456469
1732664100	35.33	0.82	2.38	35.21	35.5	34.73	12326605
1732577700	34.51	-0.17	-0.49	34.34	34.65	34.03	10722630
1732318500	34.68	-0.7	-1.98	35.202	35.4	34.54	10247273
1732232100	35.38	0.2	0.57	35.18	35.76	35.1	9104037
1732145700	35.18	-0.01	-0.03	35.48	35.49	34.88	8284709
1732059300	35.19	-0.14	-0.40	34.6	35.19	34.5	8717270
1731972900	35.33	0.33	0.94	35.43	35.627	35.065	10641009
1731713700	35	1.65	4.95	34.25	35.195	33.66	17121021
1731627300	33.35	-2.34	-6.56	35.43	35.31	33.1801	30399803
1731540900	35.69	-0.41	-1.14	36.535	36.82	35.56	18742938
1731454500	36.1	-2.92	-7.48	36.91	36.92	36.01	20892694
1731368100	39.02	0.67	1.75	39.08	39.29	38.615	12027721
1731108900	38.35	-2.88	-6.99	39.79	40.2	38.14	13949845
1731022500	41.23	2.56	6.62	40.145	41.5	40.07	16527543
1730936100	38.67	-1.36	-3.40	38.065	39.03	36.99	13355622
1730849700	40.03	0.17	0.43	40.75	41.18	39.94	7384464
1730763300	39.86	-0.58	-1.43	40.275	40.92	39.78	7346336
1730500500	40.44	-0.18	-0.44	40.77	41.175	40.33	6738759
1730414100	40.62	0.59	1.47	40.28	40.73	39.79	8306584
1730327700	40.03	-1.11	-2.70	39.98	40.42	39.4609	7617653

Amphastar Pharmaceuticals

OMX Iceland Industrials GI

Auction 2040 Wi

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관