Hot Features
프리미엄
Jet AI Inc (JTAI)
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 | -0.6868 | -18.8681318681 | 3.64 | 3.8399 | 2.8522 | 220923 | 3.31701158 | CS |
| 4 | -1.4968 | -33.6359550562 | 4.45 | 4.89 | 2.8522 | 181742 | 3.74525207 | CS |
| 12 | -10.7268 | -78.4122807018 | 13.68 | 13.9275 | 2.8522 | 4347286 | 8.80645642 | CS |
| 26 | -66.7968 | -95.7660215054 | 69.75 | 97.4025 | 2.8522 | 21830543 | 20.68057835 | CS |
| 52 | -197.2968 | -98.5252434457 | 200.25 | 315 | 2.8522 | 11599812 | 31.12994584 | CS |
| 156 | -2229.0468 | -99.867688172 | 2232 | 3937.5 | 2.8522 | 4038009 | 64.53522871 | CS |
| 260 | -2202.0468 | -99.8660680272 | 2205 | 3937.5 | 2.8522 | 3645590 | 67.26614327 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 3.09 | 0.08 | 2.66 | 3.0099999 | 3.1499 | 2.8522 | 114194 |
| 1738020900 | 3.0099999 | -0.53 | -14.97 | 3.3 | 3.334 | 2.92 | 204761 |
| 1737761700 | 3.54 | 0.09 | 2.61 | 3.63 | 3.7 | 3.49 | 152046 |
| 1737675300 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1737588900 | 3.45 | -0.15 | -4.17 | 3.64 | 3.8399 | 3.45 | 412689 |
| 1737502500 | 3.6 | -0.26 | -6.74 | 3.86 | 3.86 | 3.57 | 141559 |
| 1737156900 | 3.86 | 0.12 | 3.21 | 3.8 | 3.95 | 3.68 | 82458 |
| 1737070500 | 3.74 | 0.07 | 1.91 | 3.73 | 4.05 | 3.51 | 197772 |
| 1736984100 | 3.67 | 0.2 | 5.76 | 3.53 | 3.81 | 3.47 | 254861 |
| 1736897700 | 3.47 | -0.05 | -1.42 | 3.53 | 3.79 | 3.42 | 200383 |
| 1736811300 | 3.52 | -0.33 | -8.57 | 3.87 | 3.87 | 3.434 | 133426 |
| 1736552100 | 3.85 | 0.1 | 2.67 | 3.73 | 3.9996 | 3.6 | 117707 |
| 1736379300 | 3.75 | -0.35 | -8.54 | 4.14 | 4.195 | 3.7 | 137738 |
| 1736292900 | 4.1 | -0.21 | -4.87 | 4.41 | 4.41 | 4.0301 | 136736 |
| 1736206500 | 4.3099999 | -0.32 | -6.91 | 4.63 | 4.89 | 4.19 | 307614 |
| 1735947300 | 4.63 | 0.08 | 1.76 | 4.573 | 4.7504 | 4.36 | 155981 |
| 1735860900 | 4.55 | 0.01 | 0.22 | 4.45 | 4.88 | 4.45 | 146619 |
| 1735688100 | 4.54 | -0.34 | -6.97 | 5.05 | 5.05 | 4.11 | 272674 |
| 1735601700 | 4.88 | -0.6 | -10.95 | 5.39 | 5.4 | 4.8099999 | 329685 |
| 1735342500 | 5.48 | -0.52 | -8.67 | 5.9015 | 6.29 | 5.3601 | 488878 |
| 1735256100 | 6 | -0.13 | -2.12 | 5.37 | 6.49 | 4.86 | 1530661 |
| 1735077840 | 6.13 | 2.71 | 79.24 | 7.5 | 9.99 | 5.8501 | 34699908 |
| 1734996900 | 3.42 | -0.14 | -3.93 | 3.58 | 3.59 | 3.29 | 109607 |
| 1734737700 | 3.56 | -0.4 | -10.10 | 3.7597 | 3.9225 | 3.5514 | 206631 |
| 1734651300 | 3.96 | 0.08 | 2.06 | 3.99 | 4.0499 | 3.71 | 74743 |
| 1734564900 | 3.88 | -0.39 | -9.13 | 4.16 | 4.3035 | 3.84 | 118015 |
| 1734478500 | 4.2699999 | -0.13 | -2.95 | 4.51 | 4.5199999 | 4.2 | 109788 |
| 1734392100 | 4.4 | -0.12 | -2.65 | 4.4 | 4.67 | 4.29 | 140650 |
| 1734132900 | 4.5199999 | -0.38 | -7.76 | 4.8038 | 4.8038 | 4.4 | 151429 |
| 1734046500 | 4.9 | 0.17 | 3.59 | 4.8 | 5.0946999 | 4.37 | 336506 |
| 1733960100 | 4.73 | 0.7 | 17.37 | 4.2999 | 4.7699999 | 4.08 | 644202 |
| 1733873700 | 4.03 | -0.22 | -5.18 | 4.7699999 | 6.85 | 3.935 | 5540285 |
| 1733787300 | 4.25 | 0.25 | 6.25 | 4.07 | 4.4288 | 3.9001 | 1222363 |
| 1733528100 | 4 | 0.27 | 7.24 | 3.76 | 4.3105 | 3.6601 | 455419 |
| 1733441700 | 3.73 | -0.06 | -1.58 | 3.88 | 3.94 | 3.6441 | 105885 |
| 1733355300 | 3.79 | -0.08 | -2.07 | 3.85 | 4.05 | 3.76 | 64712 |
| 1733268900 | 3.87 | -0.23 | -5.61 | 3.91 | 3.94 | 3.51 | 226020 |
| 1733182500 | 4.1 | -0.79 | -16.16 | 4.62 | 4.69 | 4.08 | 236327 |
| 1732917840 | 4.89 | -0.39 | -7.39 | 5.2713 | 5.4 | 4.72 | 201163 |
| 1732750500 | 5.28 | -0.32 | -5.71 | 5.44 | 5.67 | 5.21 | 228369 |
| 1732664100 | 5.6 | 0.04 | 0.72 | 5.54 | 5.7 | 5.35 | 127546 |
| 1732577700 | 5.5599999 | -0.37 | -6.24 | 5.595 | 5.9399 | 5.13 | 318919 |
| 1732318500 | 5.93 | -0.16 | -2.63 | 7.75 | 8.3 | 5.4001 | 12626952 |
| 1732232100 | 6.09 | -0.29 | -4.55 | 6.25 | 6.3421 | 5.9 | 67959 |
| 1732145700 | 6.38 | -0.41 | -6.04 | 6.2001 | 6.44 | 5.98 | 91238 |
| 1732059300 | 6.79 | 0.44 | 6.93 | 6.2001 | 7.25 | 5.775 | 136783 |
| 1731972900 | 6.35 | 1 | 18.69 | 5.73 | 6.6999 | 5.3 | 771667 |
| 1731713700 | 5.35 | -0.45 | -7.76 | 5.7 | 5.7 | 5.1689999 | 92733 |
| 1731627300 | 5.8 | -2.32 | -28.57 | 7.02 | 7.024 | 5.49 | 425164 |
| 1731540900 | 8.1199999 | 1.48 | 22.29 | 6.55 | 10.36 | 6.3099999 | 792427 |
| 1731454500 | 6.64 | -2.05 | -23.55 | 6.91 | 7.95 | 5.9 | 369060 |
| 1731368100 | 8.685 | -0.99 | -10.23 | 9.45 | 10.575 | 8.4375 | 264694 |
| 1731108900 | 9.6749999 | -3.26 | -25.22 | 11.655 | 13.2075 | 9 | 215531 |
| 1731022500 | 12.9375 | -0.52 | -3.85 | 13.2075 | 13.927499 | 12.4875 | 110817 |
| 1730936100 | 13.455 | -0.23 | -1.64 | 13.567499 | 13.7025 | 12.285 | 106923 |
| 1730849700 | 13.68 | -1.75 | -11.37 | 15.4125 | 16.245 | 13.3425 | 219319 |
| 1730763300 | 15.434999 | 1.51 | 10.82 | 14.4675 | 15.7275 | 13.95 | 118545 |
| 1730500500 | 13.927499 | -0.77 | -5.21 | 14.917499 | 15.3 | 13.725 | 62661 |
| 1730414100 | 14.692499 | 0.52 | 3.65 | 13.95 | 16.559999 | 13.5225 | 209205 |
| 1730327700 | 14.175 | -1.08 | -7.08 | 15.1875 | 15.3 | 13.95 | 122591 |
| 1730241300 | 15.254999 | -0.5 | -3.14 | 15.5925 | 15.5925 | 13.9725 | 221151 |
