Hot Features
프리미엄
Johnson Outdoors Inc (JOUT)
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 | -0.26 | -1.00658149439 | 25.83 | 27.94 | 25.17 | 69659 | 26.58955856 | CS |
| 4 | -3.08 | -10.7504363002 | 28.65 | 30.59 | 25.17 | 49041 | 27.34957209 | CS |
| 12 | -12.31 | -32.4973600845 | 37.88 | 38.33 | 25.17 | 54050 | 31.14046594 | CS |
| 26 | -9.89 | -27.8905809363 | 35.46 | 38.57 | 25.17 | 46174 | 32.96325706 | CS |
| 52 | -18.42 | -41.8731529893 | 43.99 | 46.38 | 25.17 | 51296 | 35.90904443 | CS |
| 156 | -53.68 | -67.7350157729 | 79.25 | 84.535 | 25.17 | 43200 | 50.09451779 | CS |
| 260 | -30 | -53.9859636495 | 55.57 | 154.18 | 25.17 | 39118 | 66.69722118 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 25.8 | -0.63 | -2.38 | 26.975 | 27.065 | 25.61 | 49029 |
| 1741646100 | 26.43 | -0.77 | -2.83 | 27.4097 | 27.525 | 26.365 | 63718 |
| 1741390500 | 27.2 | 0.22 | 0.82 | 27.38 | 27.94 | 26.37 | 77556 |
| 1741304100 | 26.98 | 1.15 | 4.45 | 25.6 | 27.19 | 25.4247 | 104400 |
| 1741217700 | 25.83 | 0 | 0.00 | 25.99 | 26.4499 | 25.3297 | 51650 |
| 1741131300 | 25.83 | -0.12 | -0.46 | 25.75 | 26.165 | 25.18 | 61709 |
| 1741044900 | 25.95 | -0.95 | -3.53 | 26.94 | 27.065 | 25.95 | 74572 |
| 1740785700 | 26.9 | -0.37 | -1.36 | 27.3 | 27.4747 | 26.62 | 47134 |
| 1740699300 | 27.27 | -0.25 | -0.91 | 27.29 | 27.5 | 27.1 | 33782 |
| 1740612900 | 27.52 | -0.68 | -2.41 | 28.46 | 28.46 | 27.235 | 42103 |
| 1740526500 | 28.2 | 0.66 | 2.40 | 27.54 | 28.41 | 27.41 | 28730 |
| 1740440100 | 27.54 | -0.31 | -1.11 | 28.1025 | 28.1025 | 27.3025 | 33924 |
| 1740180900 | 27.85 | -0.5 | -1.76 | 28.66 | 29 | 27.815 | 42373 |
| 1740094500 | 28.35 | -0.63 | -2.17 | 28.88 | 28.88 | 28.13 | 41268 |
| 1740008100 | 28.98 | -0.83 | -2.78 | 29.46 | 30.23 | 28.98 | 30070 |
| 1739921700 | 29.81 | -0.42 | -1.39 | 30.59 | 30.59 | 29.81 | 34646 |
| 1739576100 | 30.23 | 0.51 | 1.72 | 29.72 | 30.25 | 29.635 | 22274 |
| 1739489700 | 29.72 | 0.75 | 2.59 | 29.09 | 29.74 | 28.8 | 56138 |
| 1739403300 | 28.97 | -0.16 | -0.55 | 28.59 | 29.11 | 28.49 | 31866 |
| 1739316900 | 29.13 | -0.14 | -0.48 | 29.21 | 29.555 | 29.09 | 54904 |
| 1739230500 | 29.27 | 0.32 | 1.11 | 29.15 | 29.49 | 28.81 | 43788 |
| 1738971300 | 28.95 | -0.47 | -1.60 | 29.4421 | 29.57 | 28.92 | 51881 |
| 1738884900 | 29.42 | 0.72 | 2.51 | 29.08 | 29.535 | 28.8 | 62253 |
| 1738798500 | 28.7 | -0.1 | -0.35 | 28.81 | 29.56 | 28.15 | 95214 |
| 1738712100 | 28.8 | -0.69 | -2.34 | 29.35 | 29.72 | 28.19 | 88649 |
| 1738625700 | 29.49 | -2.91 | -8.98 | 30.49 | 32 | 29.37 | 123707 |
| 1738366500 | 32.4 | -0.53 | -1.61 | 33.189999 | 33.31 | 32.11 | 32800 |
| 1738280100 | 32.93 | 0.55 | 1.70 | 32.799999 | 33.17 | 32.759999 | 22919 |
| 1738193700 | 32.38 | -0.01 | -0.03 | 32.159999 | 32.84 | 32.119999 | 36578 |
| 1738107300 | 32.39 | -1.51 | -4.45 | 33.63 | 34.06 | 32.21 | 33750 |
| 1738020900 | 33.9 | 0.98 | 2.98 | 32.93 | 34.275 | 32.88 | 40004 |
| 1737761700 | 32.92 | -0.34 | -1.02 | 33.159999 | 33.43 | 32.7 | 25089 |
| 1737675300 | 33.259999 | 0 | 0.00 | 33.259999 | 33.259999 | 33.259999 | 0 |
| 1737588900 | 33.259999 | -0.5 | -1.48 | 33.84 | 33.9 | 33.08 | 36517 |
| 1737502500 | 33.76 | 0.8 | 2.43 | 33.255 | 33.91 | 32.77 | 38849 |
| 1737156900 | 32.96 | -0.4 | -1.20 | 33.43 | 33.5 | 32.15 | 56317 |
| 1737070500 | 33.36 | -0.23 | -0.68 | 33.6 | 33.74 | 32.39 | 46994 |
| 1736984100 | 33.59 | 0.41 | 1.24 | 33.75 | 33.93 | 33.189999 | 21358 |
| 1736897700 | 33.18 | 0.24 | 0.73 | 33.35 | 33.549999 | 32.509999 | 30299 |
| 1736811300 | 32.939999 | -0.28 | -0.84 | 32.96 | 33.4765 | 32.2 | 31477 |
| 1736552100 | 33.22 | -1.14 | -3.32 | 34 | 34 | 32.549999 | 28981 |
| 1736379300 | 34.36 | -0.62 | -1.77 | 34.82 | 34.82 | 33.14 | 35744 |
| 1736292900 | 34.98 | -0.62 | -1.74 | 36.1 | 36.1 | 34.6704 | 51746 |
| 1736206500 | 35.6 | 1.35 | 3.94 | 34.65 | 35.73 | 34.645 | 41170 |
| 1735947300 | 34.25 | 1.43 | 4.36 | 32.59 | 34.29 | 32.24 | 66805 |
| 1735860900 | 32.82 | -0.18 | -0.55 | 33.229999 | 34.05 | 32.68 | 49456 |
| 1735688100 | 33 | -0.01 | -0.03 | 33.22 | 34.03 | 32.799999 | 128148 |
| 1735601700 | 33.009999 | -1.21 | -3.54 | 34.17 | 34.17 | 32.5 | 44211 |
| 1735342500 | 34.22 | -0.58 | -1.67 | 34.395 | 34.825 | 33.6901 | 65350 |
| 1735256100 | 34.8 | 0.3 | 0.87 | 34.09 | 35 | 34.02 | 61819 |
| 1735077840 | 34.5 | -0.03 | -0.09 | 34.62 | 34.62 | 33.99 | 22841 |
| 1734996900 | 34.53 | -2.84 | -7.60 | 37.385 | 37.425 | 34.3102 | 98778 |
| 1734737700 | 37.37 | 0.74 | 2.02 | 37.0408 | 37.83 | 36.675 | 169582 |
| 1734651300 | 36.63 | 0.54 | 1.50 | 36.5 | 37.005 | 35.695 | 58893 |
| 1734564900 | 36.09 | -1.6 | -4.25 | 37.775 | 38.33 | 36.09 | 57049 |
| 1734478500 | 37.69 | 0.49 | 1.32 | 37.3 | 37.885 | 37.085 | 46973 |
| 1734392100 | 37.2 | -1 | -2.62 | 37.735 | 38.03 | 36.905 | 85025 |
| 1734132900 | 38.2 | 1.51 | 4.12 | 37.03 | 38.37 | 37.03 | 73861 |
| 1734046500 | 36.69 | 1.31 | 3.70 | 35.31 | 36.81 | 35.215 | 75055 |
