Hot Features
프리미엄
JBT Marel Corporation (JBTM)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.97 | 9.71354377992 | 123.23 | 137.7 | 116.64 | 636780 | 127.0695445 | CS |
| 4 | 7.27 | 5.68279527867 | 127.93 | 137.7 | 116.64 | 442240 | 127.21431039 | CS |
| 12 | 7.2 | 5.625 | 128 | 137.7 | 116.64 | 654607 | 126.27524408 | CS |
| 26 | 7.2 | 5.625 | 128 | 137.7 | 116.64 | 654607 | 126.27524408 | CS |
| 52 | 7.2 | 5.625 | 128 | 137.7 | 116.64 | 654607 | 126.27524408 | CS |
| 156 | 7.2 | 5.625 | 128 | 137.7 | 116.64 | 654607 | 126.27524408 | CS |
| 260 | 7.2 | 5.625 | 128 | 137.7 | 116.64 | 654607 | 126.27524408 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526800 | 135.19999 | 17.96 | 15.32 | 119.5 | 136.43 | 117.28 | 1518138 |
| 1740440400 | 117.24 | -1.68 | -1.41 | 117.22 | 119.305 | 116.64 | 588659 |
| 1740181200 | 118.92 | -2.48 | -2.04 | 122.23 | 122.9 | 118.2 | 367767 |
| 1740094800 | 121.4 | -1.1 | -0.90 | 122.8 | 123.4 | 121.01 | 289488 |
| 1740008400 | 122.5 | -1.48 | -1.19 | 123.23 | 123.9 | 121.53 | 419846 |
| 1739922000 | 123.98 | 0.02 | 0.02 | 123.5 | 124.17 | 122.14 | 428644 |
| 1739576400 | 123.96 | -0.45 | -0.36 | 124.41 | 125.11 | 123.385 | 427715 |
| 1739490000 | 124.41 | -1.3 | -1.03 | 125.8 | 127.2 | 124 | 375206 |
| 1739403600 | 125.71 | -1.71 | -1.34 | 125.42 | 127.32 | 123.26 | 385589 |
| 1739317200 | 127.42 | -0.92 | -0.72 | 124.68 | 128.94999 | 124.08 | 237560 |
| 1739230800 | 128.34 | 0.81 | 0.64 | 127.69 | 129.71 | 127.54 | 398087 |
| 1738971600 | 127.53 | -2.47 | -1.90 | 129.8 | 130.8 | 127.49 | 292014 |
| 1738885200 | 130 | 3.08 | 2.43 | 127.18 | 130.44 | 126.71 | 408041 |
| 1738798800 | 126.92 | -1.14 | -0.89 | 129 | 129.25 | 125.1308 | 420427 |
| 1738712400 | 128.06 | -0.98 | -0.76 | 127.83 | 130.74 | 127.495 | 234403 |
| 1738626000 | 129.04 | -3.96 | -2.98 | 130.88 | 131.145 | 128.1 | 342411 |
| 1738366800 | 133 | 4.15 | 3.22 | 128.38999 | 133.97999 | 127.65 | 447789 |
| 1738280400 | 128.85 | 3.06 | 2.43 | 127.18 | 130.22 | 127 | 334715 |
| 1738194000 | 125.79 | -2.51 | -1.96 | 127.93 | 129.47 | 125.79 | 486055 |
| 1738107600 | 128.3 | -2.86 | -2.18 | 131.16 | 132.4699 | 127.6591 | 350090 |
| 1738021200 | 131.16 | -0.06 | -0.05 | 130.18 | 133.44 | 130.01 | 436674 |
| 1737762000 | 131.22 | 4.69 | 3.71 | 128.38999 | 131.69999 | 127.95 | 406830 |
| 1737675600 | 126.53 | 0 | 0.00 | 126.53 | 126.53 | 126.53 | 0 |
| 1737589200 | 126.53 | -0.3 | -0.24 | 126.89 | 127.56 | 125.62 | 294365 |
| 1737502800 | 126.83 | 2.98 | 2.41 | 123.71 | 128.591 | 122.65 | 385715 |
| 1737157200 | 123.85 | -0.15 | -0.12 | 123.79 | 127.04 | 121.22 | 431455 |
| 1737070800 | 124 | -1.57 | -1.25 | 126.26 | 127.02 | 123.52 | 717010 |
| 1736984400 | 125.57 | 3.59 | 2.94 | 124.54 | 126 | 123.43 | 681006 |
| 1736898000 | 121.98 | -1.06 | -0.86 | 123.84 | 125.833 | 121.14 | 390598 |
| 1736811600 | 123.04 | 1.23 | 1.01 | 121 | 123.8 | 119.13 | 546472 |
| 1736552400 | 121.81 | -0.38 | -0.31 | 120.78 | 122.71 | 120.03 | 849752 |
| 1736379600 | 122.19 | -1.67 | -1.35 | 122.33 | 122.75 | 119.59 | 1058413 |
| 1736293200 | 123.86 | -3.86 | -3.02 | 126.8 | 127 | 123.06 | 2205287 |
| 1736206800 | 127.72 | 0.1 | 0.08 | 129.09 | 129.09 | 125.83 | 1563385 |
