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 | -0.43 | -2.56563245823 | 16.76 | 17.26 | 16.03 | 650690 | 16.71526484 | CS |
| 4 | -1.16 | -6.63236134934 | 17.49 | 17.71 | 14.78 | 711878 | 16.25089905 | CS |
| 12 | -0.79 | -4.61448598131 | 17.12 | 18.86 | 14.78 | 600338 | 17.26446564 | CS |
| 26 | 2.04 | 14.2757172848 | 14.29 | 18.86 | 14.105 | 736791 | 16.41768474 | CS |
| 52 | 1.46 | 9.8184263618 | 14.87 | 18.86 | 13.645 | 929504 | 16.23975218 | CS |
| 156 | -11.79 | -41.9274537696 | 28.12 | 31.09 | 12.63 | 1207087 | 18.03599275 | CS |
| 260 | -23.3 | -58.7938430482 | 39.63 | 42.36 | 12.63 | 966572 | 21.46576844 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733269200 | 16.41 | -0.34 | -2.03 | 16.469999 | 16.585 | 16.03 | 1010250 |
| 1733182800 | 16.75 | -0.34 | -1.99 | 17 | 17 | 16.5 | 552307 |
| 1732917840 | 17.09 | 0.33 | 1.97 | 16.9 | 17.26 | 16.9 | 735381 |
| 1732750800 | 16.76 | 0.03 | 0.18 | 16.76 | 16.99 | 16.73 | 304821 |
| 1732664400 | 16.73 | 0.06 | 0.36 | 16.649999 | 16.815 | 16.5 | 473579 |
| 1732578000 | 16.67 | 0.1 | 0.60 | 16.739999 | 16.93 | 16.57 | 782493 |
| 1732318800 | 16.57 | 0.96 | 6.15 | 15.72 | 16.629999 | 15.72 | 1451405 |
| 1732232400 | 15.61 | 0.11 | 0.71 | 15.5 | 15.83 | 15.5 | 632530 |
| 1732146000 | 15.5 | 0.41 | 2.72 | 14.98 | 15.525 | 14.78 | 915016 |
| 1732059600 | 15.09 | 0.18 | 1.21 | 14.87 | 15.155 | 14.87 | 372444 |
| 1731973200 | 14.91 | -0.27 | -1.78 | 15.13 | 15.2 | 14.81 | 534373 |
| 1731714000 | 15.18 | -0.22 | -1.43 | 15.45 | 15.46 | 14.91 | 651436 |
| 1731627600 | 15.4 | -0.26 | -1.66 | 15.68 | 15.68 | 15.23 | 1059032 |
| 1731541200 | 15.66 | 0.01 | 0.06 | 15.78 | 15.89 | 15.47 | 512756 |
| 1731454800 | 15.65 | -1.05 | -6.29 | 16.649999 | 16.71 | 15.49 | 919718 |
| 1731368400 | 16.7 | -0.7 | -4.02 | 17.54 | 17.5451 | 16.66 | 716680 |
| 1731109200 | 17.4 | 0.15 | 0.87 | 17.32 | 17.58 | 17.24 | 565147 |
| 1731022800 | 17.25 | -0.18 | -1.03 | 17.36 | 17.5 | 17.04 | 431962 |
| 1730936400 | 17.43 | 0.33 | 1.93 | 17.49 | 17.71 | 17.02 | 904350 |
| 1730850000 | 17.1 | 0.2 | 1.18 | 16.78 | 17.1 | 16.78 | 268148 |
| 1730763600 | 16.9 | 0.12 | 0.72 | 16.73 | 17.01 | 16.73 | 295906 |
| 1730500800 | 16.78 | -0.22 | -1.29 | 17.22 | 17.42 | 16.75 | 388926 |
| 1730414400 | 17 | -0.62 | -3.52 | 17.62 | 17.62 | 16.965 | 522338 |
| 1730328000 | 17.62 | -0.29 | -1.62 | 18.03 | 18.36 | 17.57 | 390788 |
| 1730241600 | 17.91 | -0.25 | -1.38 | 18.01 | 18.24 | 17.86 | 404276 |
| 1730155200 | 18.16 | 0.18 | 1.00 | 18.13 | 18.33 | 18.07 | 291117 |
| 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 | 442466 |
| 1729723200 | 18.08 | -0.18 | -0.99 | 18.03 | 18.29 | 17.9854 | 338997 |
| 1729636800 | 18.26 | 0.02 | 0.11 | 18.18 | 18.42 | 18.1 | 307668 |
| 1729550400 | 18.24 | -0.45 | -2.41 | 18.65 | 18.67 | 18.24 | 274494 |
| 1729291200 | 18.69 | 0.16 | 0.86 | 18.61 | 18.78 | 18.455 | 322605 |
| 1729204800 | 18.53 | 0.2 | 1.09 | 18.19 | 18.55 | 18.19 | 315697 |
| 1729118400 | 18.33 | 0.26 | 1.44 | 18.15 | 18.45 | 18.15 | 310807 |
| 1729032000 | 18.07 | 0.45 | 2.55 | 17.69 | 18.31 | 17.55 | 562194 |
| 1728945600 | 17.62 | 0.12 | 0.69 | 17.51 | 17.76 | 17.3 | 209122 |
| 1728686400 | 17.5 | 0.13 | 0.75 | 17.37 | 17.56 | 17.37 | 228258 |
| 1728600000 | 17.37 | -0.02 | -0.12 | 17.2 | 17.44 | 17.19 | 348629 |
| 1728513600 | 17.39 | 0.01 | 0.06 | 17.48 | 17.5 | 17.29 | 389843 |
| 1728427200 | 17.38 | -0.03 | -0.17 | 17.5 | 17.5 | 17.3 | 242567 |
| 1728340800 | 17.41 | -0.27 | -1.53 | 17.49 | 17.6 | 17.325 | 459154 |
| 1728081600 | 17.68 | 0.02 | 0.11 | 17.64 | 17.768 | 17.53 | 317882 |
| 1727995200 | 17.66 | 0.08 | 0.46 | 17.49 | 17.73 | 17.45 | 662314 |
| 1727908800 | 17.58 | -0.03 | -0.17 | 17.5 | 17.63 | 17.41 | 565374 |
| 1727822400 | 17.61 | 0.13 | 0.74 | 17.43 | 17.64 | 17.27 | 544662 |
| 1727736000 | 17.48 | -0.07 | -0.40 | 17.53 | 17.745 | 17.445 | 1162213 |
| 1727476800 | 17.55 | -0.2 | -1.13 | 17.96 | 17.96 | 17.5 | 595618 |
| 1727390400 | 17.75 | 0.01 | 0.06 | 17.86 | 17.9 | 17.68 | 506113 |
| 1727304000 | 17.74 | -0.27 | -1.50 | 18.04 | 18.04 | 17.72 | 402242 |
| 1727217600 | 18.01 | -0.04 | -0.22 | 17.99 | 18.12 | 17.97 | 541750 |
| 1727131200 | 18.05 | 0 | 0.00 | 18.2 | 18.3 | 17.995 | 730273 |
| 1726872000 | 18.05 | -0.22 | -1.20 | 18.14 | 18.38 | 18.05 | 3348714 |
| 1726785600 | 18.27 | -0.12 | -0.65 | 18.61 | 18.7 | 18.15 | 616459 |
| 1726699200 | 18.39 | -0.06 | -0.33 | 18.5 | 18.86 | 18.31 | 797747 |
| 1726612800 | 18.45 | -0.04 | -0.22 | 18.51 | 18.73 | 18.4 | 1134874 |
| 1726526400 | 18.49 | 0.26 | 1.43 | 18.37 | 18.715 | 18.14 | 938333 |
| 1726267200 | 18.23 | 0.5 | 2.82 | 17.81 | 18.255 | 17.63 | 525430 |
| 1726180800 | 17.73 | 0.23 | 1.31 | 17.63 | 17.78 | 17.5108 | 345086 |
| 1726094400 | 17.5 | 0.2 | 1.16 | 17.12 | 17.51 | 17 | 475635 |
| 1726008000 | 17.3 | 0.01 | 0.06 | 17.26 | 17.33 | 17.1 | 490778 |
| 1725921600 | 17.29 | 0.13 | 0.76 | 17.33 | 17.39 | 17.18 | 596437 |
| 1725662400 | 17.16 | -0.24 | -1.38 | 17.42 | 17.445 | 17.145 | 704533 |
| 1725576000 | 17.4 | 0.01 | 0.06 | 17.51 | 17.55 | 17.26 | 512892 |
| 1725489600 | 17.39 | 0.09 | 0.52 | 17.31 | 17.59 | 17.24 | 416026 |
