Hot Features
프리미엄
Jeffs Brands Ltd (JFBR)
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 | -0.0175 | -1.22377622378 | 1.43 | 1.57 | 1.16 | 2469856 | 1.48983539 | CS |
| 4 | -0.6975 | -33.0568720379 | 2.11 | 2.11 | 1.16 | 685739 | 1.50175624 | CS |
| 12 | -0.8175 | -36.6591928251 | 2.23 | 2.97 | 1.16 | 493830 | 2.0024802 | CS |
| 26 | -1.4475 | -50.6118881119 | 2.86 | 5.9605 | 1.16 | 1864049 | 3.75072557 | CS |
| 52 | -6.3875 | -81.891025641 | 7.8 | 9.49 | 1.16 | 1838236 | 4.48691245 | CS |
| 156 | -271.5875 | -99.4826007326 | 273 | 300.3 | 1.16 | 942525 | 30.20462719 | CS |
| 260 | -271.5875 | -99.4826007326 | 273 | 300.3 | 1.16 | 942525 | 30.20462719 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 1.49 | 0.06 | 4.20 | 1.44 | 1.57 | 1.16 | 12267175 |
| 1741646100 | 1.43 | -0.04 | -2.72 | 1.47 | 1.47 | 1.4 | 2773 |
| 1741390500 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.4 | 33840 |
| 1741304100 | 1.47 | 0.01 | 0.68 | 1.46 | 1.5054 | 1.44 | 17521 |
| 1741217700 | 1.46 | 0.03 | 2.10 | 1.43 | 1.4999 | 1.4204 | 27972 |
| 1741131300 | 1.43 | -0.12 | -7.83 | 1.48 | 1.49 | 1.4 | 32184 |
| 1741044900 | 1.5513999 | -0.07 | -4.23 | 1.6299999 | 1.68 | 1.55 | 24941 |
| 1740785700 | 1.62 | 0.03 | 1.89 | 1.59 | 1.6882 | 1.59 | 36505 |
| 1740699300 | 1.59 | 0.16 | 11.19 | 1.46 | 1.6399999 | 1.45 | 94546 |
| 1740612900 | 1.43 | -0.1 | -6.54 | 1.53 | 1.53 | 1.4 | 39845 |
| 1740526500 | 1.53 | -0.12 | -7.27 | 1.69 | 1.69 | 1.53 | 39792 |
| 1740440100 | 1.65 | -0.08 | -4.62 | 1.73 | 1.78 | 1.65 | 20825 |
| 1740180900 | 1.73 | -0.04 | -2.26 | 1.78 | 1.9033 | 1.7 | 47893 |
| 1740094500 | 1.77 | 0.14 | 8.59 | 1.6299999 | 1.78 | 1.57 | 56715 |
| 1740008100 | 1.6299999 | -0.21 | -11.41 | 1.83 | 1.8325 | 1.6 | 81638 |
| 1739921700 | 1.84 | -0.12 | -6.12 | 1.96 | 1.96 | 1.77 | 57874 |
| 1739576100 | 1.96 | -0.1 | -4.85 | 2.06 | 2.06 | 1.9501 | 53391 |
| 1739489700 | 2.06 | -0.02 | -0.96 | 2.08 | 2.09 | 2.04 | 25352 |
| 1739403300 | 2.08 | -0.03 | -1.42 | 2.11 | 2.11 | 2 | 68250 |
| 1739316900 | 2.11 | -0.01 | -0.47 | 2.0299999 | 2.1865 | 2.0299999 | 60296 |
| 1739230500 | 2.12 | 0.03 | 1.44 | 2.07 | 2.18 | 2.0099999 | 62525 |
| 1738971300 | 2.09 | -0.06 | -2.79 | 2.13 | 2.21 | 2.08 | 78564 |
| 1738884900 | 2.15 | -0.02 | -0.92 | 2.2799999 | 2.3 | 1.991 | 331481 |
| 1738798500 | 2.17 | -0.13 | -5.65 | 2.27 | 2.3 | 2.17 | 32358 |
| 1738712100 | 2.3 | 0.1 | 4.49 | 2.21 | 2.34 | 2.18 | 58802 |
| 1738625700 | 2.2012 | -0.15 | -6.33 | 2.24 | 2.32 | 2.2 | 19880 |
| 1738366500 | 2.35 | 0.07 | 3.07 | 2.24 | 2.35 | 2.17 | 51282 |
| 1738280100 | 2.2799999 | 0.02 | 0.88 | 2.19 | 2.3 | 2.17 | 96801 |
| 1738193700 | 2.2599999 | -0.02 | -0.88 | 2.23 | 2.2799999 | 2.16 | 146953 |
| 1738107300 | 2.2799999 | -0.04 | -1.72 | 2.2799999 | 2.31 | 2 | 4526198 |
| 1738020900 | 2.32 | -0.21 | -8.30 | 2.44 | 2.4621 | 2.3 | 32439 |
| 1737761700 | 2.5299999 | 0.04 | 1.61 | 2.52 | 2.535 | 2.43 | 35459 |
| 1737675300 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
| 1737588900 | 2.49 | 0 | 0.00 | 2.43 | 2.49 | 2.4 | 32294 |
| 1737502500 | 2.49 | 0.01 | 0.40 | 2.42 | 2.49 | 2.24 | 401918 |
| 1737156900 | 2.48 | 0.03 | 1.22 | 2.58 | 2.61 | 2.392 | 46444 |
| 1737070500 | 2.45 | -0.13 | -4.85 | 2.5099999 | 2.6299 | 2.41 | 54515 |
| 1736984100 | 2.575 | 0.16 | 6.40 | 2.56 | 2.68 | 2.47 | 177315 |
| 1736897700 | 2.42 | -0.01 | -0.21 | 2.5 | 2.56 | 2.38 | 132635 |
| 1736811300 | 2.425 | -0.36 | -12.77 | 2.66 | 2.7899 | 2.3621 | 224499 |
| 1736552100 | 2.7799999 | 0.02 | 0.72 | 2.72 | 2.89 | 2.55 | 1110990 |
| 1736379300 | 2.7599999 | -0.04 | -1.43 | 2.75 | 2.84 | 2.71 | 91446 |
| 1736292900 | 2.8 | 0.02 | 0.72 | 2.89 | 2.9097 | 2.75 | 139494 |
| 1736206500 | 2.7799999 | 0.04 | 1.46 | 2.82 | 2.89 | 2.71 | 290541 |
| 1735947300 | 2.74 | 0.08 | 3.01 | 2.7799999 | 2.97 | 2.57 | 2419804 |
| 1735860900 | 2.66 | 0.09 | 3.50 | 2.57 | 2.67 | 2.5456 | 93342 |
| 1735688100 | 2.57 | 0.04 | 1.58 | 2.45 | 2.64 | 2.45 | 102497 |
| 1735601700 | 2.5299999 | -0.04 | -1.56 | 2.41 | 2.63 | 2.3 | 1752969 |
| 1735342500 | 2.57 | 0.03 | 1.18 | 2.62 | 2.7 | 2.42 | 118922 |
| 1735256100 | 2.54 | -0.14 | -5.22 | 2.6 | 2.6 | 2.46 | 133154 |
| 1735077840 | 2.68 | 0.04 | 1.52 | 2.56 | 2.7799999 | 2.52 | 129823 |
| 1734996900 | 2.64 | 0.2 | 8.20 | 2.49 | 2.6962 | 2.4001 | 105402 |
| 1734737700 | 2.44 | 0.17 | 7.49 | 2.23 | 2.5999 | 2.21 | 198001 |
| 1734651300 | 2.27 | 0.17 | 8.10 | 2.11 | 2.4 | 2.1 | 210595 |
| 1734564900 | 2.1 | -0.12 | -5.41 | 2.23 | 2.2745 | 2.08 | 138169 |
| 1734478500 | 2.22 | -0.36 | -13.95 | 2.32 | 2.43 | 2.18 | 234565 |
| 1734392100 | 2.58 | -0.08 | -3.01 | 2.59 | 2.6699 | 2.54 | 173274 |
| 1734132900 | 2.66 | 0.12 | 4.72 | 2.5299999 | 2.7 | 2.42 | 201289 |
| 1734046500 | 2.54 | -0.02 | -0.78 | 2.56 | 2.64 | 2.41 | 145382 |
