Hot Features
프리미엄
JBG SMITH Properties (JBGS)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 4.89795918367 | 14.7 | 15.76 | 14.11 | 516945 | 14.92843502 | CS |
| 4 | 0.39 | 2.59481037924 | 15.03 | 15.76 | 14.11 | 559902 | 15.20963209 | CS |
| 12 | -2.96 | -16.1044613711 | 18.38 | 18.405 | 14.11 | 585816 | 16.03568244 | CS |
| 26 | -1.27 | -7.60934691432 | 16.69 | 18.86 | 14.11 | 639568 | 16.72554777 | CS |
| 52 | -1.08 | -6.54545454545 | 16.5 | 18.86 | 13.645 | 832043 | 16.07819344 | CS |
| 156 | -13.78 | -47.1917808219 | 29.2 | 30.1 | 12.63 | 1196019 | 17.69434212 | CS |
| 260 | -25.18 | -62.0197044335 | 40.6 | 42.36 | 12.63 | 961295 | 21.0314073 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 15.42 | 0 | 0.00 | 15.59 | 15.7 | 15.415 | 347063 |
| 1737070800 | 15.42 | 0.12 | 0.78 | 15.29 | 15.73 | 15.27 | 494830 |
| 1736984400 | 15.3 | 0.24 | 1.59 | 15.54 | 15.76 | 15.22 | 483242 |
| 1736898000 | 15.06 | 0.31 | 2.10 | 14.77 | 15.14 | 14.77 | 448757 |
| 1736811600 | 14.75 | 0.49 | 3.44 | 14.13 | 14.785 | 14.11 | 596204 |
| 1736552400 | 14.26 | -0.68 | -4.55 | 14.65 | 14.67 | 14.2 | 555658 |
| 1736379600 | 14.94 | -0.13 | -0.86 | 15.03 | 15.05 | 14.76 | 464768 |
| 1736293200 | 15.07 | -0.1 | -0.66 | 15.27 | 15.38 | 14.88 | 593069 |
| 1736206800 | 15.17 | -0.39 | -2.51 | 15.48 | 15.59 | 15.16 | 396588 |
| 1735947600 | 15.56 | 0.12 | 0.78 | 15.53 | 15.655 | 15.375 | 422978 |
| 1735861200 | 15.44 | 0.07 | 0.46 | 15.415 | 15.49 | 15.28 | 434542 |
| 1735688400 | 15.37 | 0.21 | 1.39 | 15.29 | 15.41 | 15.13 | 563740 |
| 1735602000 | 15.16 | -0.07 | -0.46 | 15.07 | 15.23 | 14.96 | 379319 |
| 1735342800 | 15.23 | -0.3 | -1.93 | 15.425 | 15.53 | 15.18 | 292552 |
| 1735256400 | 15.53 | -0.05 | -0.32 | 15.55 | 15.705 | 15.4317 | 283058 |
| 1735077840 | 15.58 | 0.22 | 1.43 | 15.42 | 15.6 | 15.315 | 318961 |
| 1734997200 | 15.36 | 0 | 0.00 | 15.26 | 15.38 | 15.13 | 508768 |
| 1734738000 | 15.36 | 0.22 | 1.45 | 15.12 | 15.6461 | 15.12 | 2143902 |
| 1734651600 | 15.14 | -0.2 | -1.30 | 15.47 | 15.56 | 15.125 | 648783 |
| 1734565200 | 15.34 | -1.13 | -6.86 | 16.579999 | 16.62 | 15.33 | 774687 |
| 1734478800 | 16.469999 | -0.14 | -0.84 | 16.629999 | 16.825 | 16.43 | 829621 |
| 1734392400 | 16.61 | 0.3 | 1.84 | 16.379999 | 16.93 | 16.37 | 988339 |
| 1734133200 | 16.309999 | 0.06 | 0.37 | 16.285 | 16.34 | 16.149999 | 302283 |
| 1734046800 | 16.25 | -0.01 | -0.06 | 16.379999 | 16.489999 | 16.25 | 332031 |
| 1733960400 | 16.26 | -0.09 | -0.55 | 16.469999 | 16.469999 | 16.2 | 454155 |
| 1733874000 | 16.35 | -0.25 | -1.51 | 16.62 | 16.64 | 16.25 | 461681 |
| 1733787600 | 16.6 | 0.23 | 1.41 | 16.434999 | 17.07 | 16.434999 | 558414 |
| 1733528400 | 16.37 | 0.12 | 0.74 | 16.469999 | 16.6 | 16.28 | 430122 |
| 1733442000 | 16.25 | -0.04 | -0.25 | 16.325 | 16.329999 | 16.16 | 530296 |
| 1733355600 | 16.29 | -0.12 | -0.73 | 16.39 | 16.46 | 16.219999 | 466068 |
| 1733269200 | 16.41 | -0.34 | -2.03 | 16.579999 | 16.579999 | 16.03 | 967458 |
| 1733182800 | 16.75 | -0.34 | -1.99 | 17 | 17 | 16.5 | 551548 |
| 1732917840 | 17.09 | 0.33 | 1.97 | 16.94 | 17.26 | 16.925 | 732158 |
| 1732750800 | 16.76 | 0.03 | 0.18 | 16.84 | 16.99 | 16.73 | 302437 |
| 1732664400 | 16.73 | 0.06 | 0.36 | 16.605 | 16.815 | 16.5 | 470087 |
| 1732578000 | 16.67 | 0.1 | 0.60 | 16.739999 | 16.93 | 16.57 | 782484 |
| 1732318800 | 16.57 | 0.96 | 6.15 | 15.925 | 16.629999 | 15.83 | 1434250 |
| 1732232400 | 15.61 | 0.11 | 0.71 | 15.62 | 15.83 | 15.5196 | 628535 |
| 1732146000 | 15.5 | 0.41 | 2.72 | 14.95 | 15.525 | 14.78 | 910641 |
| 1732059600 | 15.09 | 0.18 | 1.21 | 14.88 | 15.155 | 14.88 | 371147 |
| 1731973200 | 14.91 | -0.27 | -1.78 | 15.13 | 15.2 | 14.81 | 534219 |
| 1731714000 | 15.18 | -0.22 | -1.43 | 15.46 | 15.46 | 14.91 | 633022 |
| 1731627600 | 15.4 | -0.26 | -1.66 | 15.67 | 15.67 | 15.23 | 1056388 |
| 1731541200 | 15.66 | 0.01 | 0.06 | 15.83 | 15.89 | 15.47 | 505582 |
| 1731454800 | 15.65 | -1.05 | -6.29 | 16.649999 | 16.71 | 15.49 | 915636 |
| 1731368400 | 16.7 | -0.7 | -4.02 | 17.54 | 17.5451 | 16.66 | 716675 |
| 1731109200 | 17.4 | 0.15 | 0.87 | 17.32 | 17.58 | 17.265 | 564957 |
| 1731022800 | 17.25 | -0.18 | -1.03 | 17.26 | 17.5 | 17.04 | 428611 |
| 1730936400 | 17.43 | 0.33 | 1.93 | 17.71 | 17.91 | 17.02 | 906274 |
| 1730850000 | 17.1 | 0.2 | 1.18 | 16.85 | 17.1 | 16.84 | 265381 |
| 1730763600 | 16.9 | 0.12 | 0.72 | 16.73 | 17.01 | 16.73 | 295852 |
| 1730500800 | 16.78 | -0.22 | -1.29 | 17.22 | 17.42 | 16.75 | 388239 |
| 1730414400 | 17 | -0.62 | -3.52 | 17.62 | 17.62 | 16.965 | 522321 |
| 1730328000 | 17.62 | -0.29 | -1.62 | 18.095 | 18.095 | 17.57 | 381504 |
| 1730241600 | 17.91 | -0.25 | -1.38 | 18.09 | 18.24 | 17.86 | 401855 |
| 1730155200 | 18.16 | 0.18 | 1.00 | 18.13 | 18.33 | 18.07 | 290697 |
| 1729896000 | 17.98 | -0.28 | -1.53 | 18.38 | 18.405 | 17.98 | 369564 |
| 1729809600 | 18.26 | 0.18 | 1.00 | 18.13 | 18.275 | 17.99 | 442186 |
| 1729723200 | 18.08 | -0.18 | -0.99 | 18.03 | 18.29 | 17.9854 | 336289 |
| 1729636800 | 18.26 | 0.02 | 0.11 | 18.28 | 18.42 | 18.1 | 305143 |
| 1729550400 | 18.24 | -0.45 | -2.41 | 18.65 | 18.67 | 18.24 | 274494 |
