Hot Features
프리미엄
JX Luxventure Ltd (JXJT)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -13.5714285714 | 1.4 | 1.65 | 1.1001 | 130983 | 1.23320566 | CS |
| 4 | -0.23 | -15.9722222222 | 1.44 | 1.65 | 0.9501 | 292881 | 1.37976947 | CS |
| 12 | -0.6 | -33.1491712707 | 1.81 | 2.1 | 0.9501 | 117857 | 1.42983173 | CS |
| 26 | 0.01 | 0.833333333333 | 1.2 | 2.1 | 0.9501 | 168532 | 1.47062574 | CS |
| 52 | -0.21 | -14.7887323944 | 1.42 | 8.51 | 0.9501 | 301223 | 2.35818343 | CS |
| 156 | -7.186 | -85.5883754169 | 8.396 | 12.8 | 0.9501 | 190326 | 2.99189247 | CS |
| 260 | -7.186 | -85.5883754169 | 8.396 | 12.8 | 0.9501 | 190326 | 2.99189247 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 1.3 | 0.08 | 6.56 | 1.24 | 1.35 | 1.16 | 569080 |
| 1732577700 | 1.22 | 0.02 | 1.67 | 1.185 | 1.26 | 1.1001 | 132209 |
| 1732318500 | 1.2 | 0.01 | 0.84 | 1.2 | 1.2238 | 1.11 | 49981 |
| 1732232100 | 1.19 | -0.04 | -3.25 | 1.21 | 1.24 | 1.11 | 57732 |
| 1732145700 | 1.23 | -0.07 | -5.38 | 1.29 | 1.35 | 1.15 | 311703 |
| 1732059300 | 1.3 | -0.15 | -10.34 | 1.4 | 1.48 | 1.3 | 103289 |
| 1731972900 | 1.45 | 0 | 0.00 | 1.3899999 | 1.53 | 1.3501 | 90994 |
| 1731713700 | 1.45 | 0.01 | 0.69 | 1.45 | 1.6299999 | 1.3799999 | 583087 |
| 1731627300 | 1.44 | 0.15 | 11.63 | 1.428 | 1.59 | 1.16 | 3525581 |
| 1731540900 | 1.29 | 0.19 | 17.27 | 1.156 | 1.43 | 1.102 | 159642 |
| 1731454500 | 1.1 | 0.05 | 4.76 | 1.06 | 1.1299999 | 0.9501 | 88586 |
| 1731368100 | 1.05 | -0.24 | -18.60 | 1.28 | 1.28 | 1.04 | 298530 |
| 1731108900 | 1.29 | 0.01 | 0.78 | 1.29 | 1.32 | 1.22 | 92769 |
| 1731022500 | 1.28 | -0.01 | -0.78 | 1.29 | 1.37 | 1.24 | 79999 |
| 1730936100 | 1.29 | -0.06 | -4.44 | 1.35 | 1.36 | 1.26 | 51344 |
| 1730849700 | 1.35 | 0.01 | 0.75 | 1.37 | 1.45 | 1.3 | 48791 |
| 1730763300 | 1.34 | -0.04 | -2.90 | 1.36 | 1.37 | 1.27 | 28890 |
| 1730500500 | 1.3799999 | 0.05 | 3.76 | 1.33 | 1.45 | 1.27 | 92426 |
| 1730414100 | 1.33 | 0.01 | 0.98 | 1.3899999 | 1.44 | 1.24 | 50255 |
| 1730327700 | 1.3171 | -0.1 | -7.31 | 1.402 | 1.43 | 1.3171 | 6053 |
| 1730241300 | 1.421 | -0.03 | -2.00 | 1.44 | 1.45 | 1.4 | 5766 |
| 1730154900 | 1.45 | 0.04 | 2.84 | 1.3899999 | 1.47 | 1.3899999 | 7395 |
| 1729895700 | 1.41 | 0.01 | 0.71 | 1.44 | 1.52 | 1.18 | 163222 |
| 1729809300 | 1.4 | -0.04 | -2.78 | 1.42 | 1.49 | 1.35 | 48458 |
| 1729722900 | 1.44 | -0.13 | -8.28 | 1.57 | 1.595 | 1.34 | 86003 |
| 1729636500 | 1.57 | -0.06 | -3.68 | 1.59 | 1.72 | 1.56 | 28666 |
| 1729550100 | 1.6299999 | -0.08 | -4.68 | 1.69 | 1.75 | 1.58 | 33193 |
| 1729290900 | 1.71 | 0.19 | 12.50 | 1.51 | 1.74 | 1.49 | 29887 |
| 1729204500 | 1.52 | -0.09 | -5.59 | 1.57 | 1.75 | 1.48 | 55934 |
| 1729118100 | 1.61 | -0.2 | -11.05 | 1.8 | 1.81 | 1.3998 | 99345 |
| 1729031700 | 1.81 | -0.02 | -1.09 | 1.87 | 1.87 | 1.7573 | 11967 |
| 1728945300 | 1.83 | -0.05 | -2.66 | 1.86 | 1.93 | 1.8 | 38293 |
| 1728686100 | 1.88 | -0.03 | -1.57 | 1.88 | 1.91 | 1.86 | 2569 |
| 1728599700 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.89 | 1639 |
| 1728513300 | 1.91 | 0 | 0.00 | 1.82 | 1.93 | 1.82 | 3290 |
| 1728426900 | 1.91 | 0.07 | 3.80 | 1.87 | 1.91 | 1.86 | 11436 |
| 1728340500 | 1.84 | 0.01 | 0.55 | 1.8 | 1.9 | 1.8 | 13059 |
| 1728081300 | 1.83 | 0 | 0.09 | 1.83 | 1.855 | 1.753 | 7752 |
| 1727994900 | 1.8283 | -0.02 | -1.17 | 1.87 | 1.88 | 1.8 | 5615 |
| 1727908500 | 1.85 | 0.04 | 2.21 | 1.8894 | 1.8894 | 1.84 | 2971 |
| 1727822100 | 1.81 | -0.03 | -1.63 | 1.87 | 1.9 | 1.81 | 14255 |
| 1727735520 | 1.84 | -0.01 | -0.54 | 1.81 | 1.99 | 1.81 | 25694 |
| 1727476500 | 1.85 | -0.04 | -2.12 | 1.95 | 2.1 | 1.75 | 187716 |
| 1727390100 | 1.89 | -0.02 | -1.05 | 1.92 | 1.94 | 1.87 | 56344 |
| 1727303700 | 1.91 | -0.01 | -0.26 | 1.92 | 1.92 | 1.83 | 9913 |
| 1727217300 | 1.915 | 0.1 | 5.22 | 1.82 | 1.95 | 1.812 | 92045 |
| 1727130900 | 1.82 | 0.07 | 4.00 | 1.7 | 1.84 | 1.7 | 8910 |
| 1726871700 | 1.75 | 0.04 | 2.34 | 1.7208 | 1.8 | 1.7208 | 2655 |
| 1726785300 | 1.71 | -0.02 | -1.16 | 1.705 | 1.77 | 1.6601 | 14899 |
| 1726698900 | 1.73 | 0.1 | 6.13 | 1.7038 | 1.733468 | 1.66 | 7965 |
| 1726612500 | 1.6299999 | -0.04 | -2.40 | 1.66 | 1.7299 | 1.6299999 | 5498 |
| 1726526100 | 1.67 | 0.02 | 1.21 | 1.65 | 1.69 | 1.65 | 3246 |
| 1726266900 | 1.65 | -0.07 | -4.07 | 1.75 | 1.76 | 1.65 | 13929 |
| 1726180500 | 1.72 | 0.02 | 1.47 | 1.75 | 1.79 | 1.72 | 10722 |
| 1726094100 | 1.695 | 0.13 | 7.96 | 1.66 | 1.74 | 1.62 | 10876 |
| 1726007700 | 1.57 | -0.03 | -1.88 | 1.67 | 1.78 | 1.48 | 33673 |
| 1725921300 | 1.6 | -0.03 | -1.84 | 1.6399999 | 1.732 | 1.6 | 9348 |
| 1725662100 | 1.6299999 | -0.16 | -8.94 | 1.76 | 1.76 | 1.479 | 20543 |
| 1725575700 | 1.79 | -0.02 | -1.10 | 1.77 | 1.83 | 1.77 | 7453 |
| 1725489300 | 1.81 | 0.06 | 3.40 | 1.75 | 1.82 | 1.75 | 3296 |
| 1725402900 | 1.7504 | -0.07 | -4.09 | 1.81 | 1.81 | 1.75 | 24102 |
| 1725057300 | 1.825 | 0.02 | 1.39 | 1.77 | 1.8504 | 1.77 | 6836 |
| 1724970900 | 1.8 | 0.04 | 2.27 | 1.85 | 1.85 | 1.8 | 8472 |
| 1724884500 | 1.7601 | -0.1 | -5.37 | 1.85 | 1.89 | 1.7601 | 12912 |
| 1724798100 | 1.86 | 0.01 | 0.54 | 1.85 | 1.86 | 1.82 | 13268 |
