Hot Features
프리미엄
Janus International Group Inc (JBI)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -3.11231393775 | 7.39 | 7.65 | 7.02 | 1669110 | 7.36568367 | CS |
| 4 | -3.13 | -30.4178814383 | 10.29 | 10.39 | 6.7 | 3356026 | 7.69111956 | CS |
| 12 | -4.24 | -37.1929824561 | 11.4 | 11.49 | 6.7 | 2394414 | 8.98080027 | CS |
| 26 | -6.94 | -49.219858156 | 14.1 | 15.24 | 6.7 | 2382402 | 10.89099937 | CS |
| 52 | -3.33 | -31.7445185891 | 10.49 | 15.86 | 6.7 | 2063027 | 11.95743883 | CS |
| 156 | -6.46 | -47.4302496329 | 13.62 | 15.86 | 6.7 | 1180634 | 11.24032513 | CS |
| 260 | -18.48 | -72.0748829953 | 25.64 | 25.64 | 6.7 | 796599 | 11.47248663 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731973200 | 7.16 | -0.01 | -0.14 | 7.2 | 7.335 | 7.11 | 954264 |
| 1731714000 | 7.17 | -0.1 | -1.38 | 7.27 | 7.33 | 7.02 | 1335214 |
| 1731627600 | 7.27 | -0.07 | -0.95 | 7.38 | 7.49 | 7.235 | 1182002 |
| 1731541200 | 7.34 | -0.16 | -2.13 | 7.59 | 7.65 | 7.34 | 2157592 |
| 1731454800 | 7.5 | 0.05 | 0.67 | 7.4 | 7.57 | 7.323325 | 2185506 |
| 1731368400 | 7.45 | 0.13 | 1.78 | 7.38 | 7.52 | 7.325 | 1554714 |
| 1731109200 | 7.32 | -0.31 | -4.06 | 7.62 | 7.76 | 7.32 | 1540710 |
| 1731022800 | 7.63 | -0.17 | -2.18 | 7.79 | 7.835 | 7.61 | 3324100 |
| 1730936400 | 7.8 | 0.78 | 11.11 | 7.29 | 7.83 | 7.28 | 3889790 |
| 1730850000 | 7.02 | -0.02 | -0.28 | 7.03 | 7.1 | 6.94 | 2000746 |
| 1730763600 | 7.04 | -0.31 | -4.22 | 7.15 | 7.305 | 7.01 | 3337440 |
| 1730500800 | 7.35 | -0.01 | -0.14 | 7.34 | 7.56 | 7.3 | 2658672 |
| 1730414400 | 7.36 | 0.08 | 1.10 | 7.25 | 7.4 | 7.06 | 4275700 |
| 1730328000 | 7.28 | 0.04 | 0.55 | 7.31 | 7.515 | 7.15 | 7589435 |
| 1730241600 | 7.24 | -3.07 | -29.78 | 6.75 | 7.8711 | 6.675 | 21262085 |
| 1730155200 | 10.31 | 0.3 | 3.00 | 10.08 | 10.315 | 10.08 | 2317054 |
| 1729896000 | 10.01 | 0.12 | 1.21 | 9.94 | 10.1 | 9.9 | 1483963 |
| 1729809600 | 9.89 | 0.04 | 0.41 | 9.83 | 10.01 | 9.77 | 1192517 |
| 1729723200 | 9.85 | -0.04 | -0.40 | 9.85 | 9.935 | 9.71 | 1812096 |
| 1729636800 | 9.89 | -0.3 | -2.94 | 10.15 | 10.19 | 9.89 | 1240947 |
| 1729550400 | 10.19 | -0.15 | -1.45 | 10.29 | 10.39 | 10.19 | 1110320 |
| 1729291200 | 10.34 | 0.1 | 0.98 | 10.34 | 10.425 | 10.25 | 1140234 |
| 1729204800 | 10.24 | -0.17 | -1.63 | 10.41 | 10.43 | 10.14 | 1441174 |
| 1729118400 | 10.41 | 0.01 | 0.10 | 10.45 | 10.735 | 10.385 | 1828413 |
| 1729032000 | 10.4 | 0.18 | 1.76 | 10.2 | 10.415 | 10.14 | 1312837 |
| 1728945600 | 10.22 | 0.07 | 0.69 | 10.16 | 10.325 | 10.1 | 980032 |
| 1728686400 | 10.15 | 0.11 | 1.10 | 10 | 10.35 | 10 | 1262786 |
| 1728600000 | 10.04 | 0.18 | 1.83 | 9.73 | 10.05 | 9.65 | 1531285 |
| 1728513600 | 9.86 | -0.1 | -1.00 | 9.99 | 10.08 | 9.7899999 | 1467530 |
| 1728427200 | 9.96 | 0.15 | 1.53 | 9.82 | 10.02 | 9.69 | 1815743 |
| 1728340800 | 9.81 | 0.02 | 0.20 | 9.72 | 9.825 | 9.575 | 2316093 |
| 1728081600 | 9.7899999 | 0.18 | 1.87 | 9.7 | 9.815 | 9.43 | 1675210 |
| 1727995200 | 9.61 | 0.08 | 0.84 | 9.44 | 9.635 | 9.345 | 1904184 |
| 1727908800 | 9.53 | -0.14 | -1.45 | 9.59 | 9.725 | 9.4949999 | 2030118 |
| 1727822400 | 9.67 | -0.44 | -4.35 | 10.09 | 10.11 | 9.6 | 2615441 |
| 1727736000 | 10.11 | -0.16 | -1.56 | 10.29 | 10.36 | 10.05 | 2086682 |
| 1727476800 | 10.27 | 0.1 | 0.98 | 10.32 | 10.525 | 10.23 | 1923926 |
| 1727390400 | 10.17 | 0.23 | 2.31 | 10.09 | 10.25 | 10 | 1419501 |
| 1727304000 | 9.94 | -0.11 | -1.09 | 10.04 | 10.055 | 9.885 | 1607027 |
| 1727217600 | 10.05 | -0.01 | -0.10 | 10.09 | 10.1857 | 9.99 | 1556709 |
| 1727131200 | 10.06 | -0.04 | -0.40 | 10.15 | 10.28 | 9.99 | 880401 |
| 1726872000 | 10.1 | -0.02 | -0.20 | 10.19 | 10.385 | 10.02 | 5512577 |
| 1726785600 | 10.12 | 0.11 | 1.10 | 10.24 | 10.3 | 10.06 | 1702699 |
| 1726699200 | 10.01 | -0.25 | -2.44 | 10.3 | 10.46 | 10.01 | 1787162 |
| 1726612800 | 10.26 | 0.37 | 3.74 | 9.97 | 10.405 | 9.955 | 2157259 |
| 1726526400 | 9.89 | 0.03 | 0.30 | 9.89 | 9.97 | 9.73 | 2944478 |
| 1726267200 | 9.86 | 0.14 | 1.44 | 9.85 | 10.005 | 9.75 | 1465333 |
| 1726180800 | 9.72 | -0.01 | -0.10 | 9.7899999 | 9.8699999 | 9.6166 | 1278779 |
| 1726094400 | 9.73 | -0.01 | -0.10 | 9.75 | 9.83 | 9.465 | 2225639 |
| 1726008000 | 9.74 | -0.53 | -5.16 | 10.25 | 10.25 | 9.215 | 4385238 |
| 1725921600 | 10.27 | -0.14 | -1.34 | 10.38 | 10.645 | 10.215 | 2651981 |
| 1725662400 | 10.41 | 0 | 0.00 | 10.41 | 10.69 | 10.33 | 2562584 |
| 1725576000 | 10.41 | -0.07 | -0.67 | 10.54 | 10.605 | 10.39 | 1734985 |
| 1725489600 | 10.48 | -0.11 | -1.04 | 10.54 | 10.66 | 10.47 | 1682208 |
| 1725403200 | 10.59 | -0.4 | -3.64 | 10.9 | 11 | 10.545 | 2022661 |
| 1725057600 | 10.99 | 0.1 | 0.92 | 11.01 | 11.02 | 10.705 | 1432693 |
| 1724971200 | 10.89 | 0.05 | 0.46 | 10.96 | 11.05 | 10.78 | 1683860 |
| 1724884800 | 10.84 | -0.16 | -1.45 | 10.99 | 11.1 | 10.82 | 1337647 |
| 1724798400 | 11 | -0.36 | -3.17 | 11.29 | 11.33 | 10.97 | 1772345 |
| 1724712000 | 11.36 | 0.1 | 0.89 | 11.4 | 11.49 | 11.27 | 1532121 |
| 1724452800 | 11.26 | 0.34 | 3.11 | 11.01 | 11.28 | 10.92 | 1214173 |
| 1724366400 | 10.92 | -0.13 | -1.18 | 11.05 | 11.118 | 10.845 | 1399119 |
| 1724280000 | 11.05 | 0.23 | 2.13 | 10.91 | 11.14 | 10.76 | 2245938 |
| 1724193600 | 10.82 | 0.09 | 0.84 | 10.75 | 11.04 | 10.66 | 2616832 |
| 1724107200 | 10.73 | 0.12 | 1.13 | 10.68 | 10.8 | 10.54 | 1514175 |
