Hot Features
프리미엄
J Jill Inc (JILL)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.11 | -12.7406800492 | 24.41 | 24.71 | 20.93 | 89558 | 22.51785599 | CS |
| 4 | -4.15 | -16.3064833006 | 25.45 | 26.03 | 20.93 | 82168 | 24.33050915 | CS |
| 12 | -8.435 | -28.3672439886 | 29.735 | 30.4 | 20.93 | 97367 | 26.22985785 | CS |
| 26 | -5.33 | -20.0150206534 | 26.63 | 30.4 | 20.93 | 123882 | 25.64646579 | CS |
| 52 | -4.06 | -16.0094637224 | 25.36 | 40.61 | 20.93 | 136288 | 29.54460461 | CS |
| 156 | 6.57 | 44.6028513238 | 14.73 | 40.61 | 12.47 | 82378 | 27.00740329 | CS |
| 260 | 17.45 | 453.246753247 | 3.85 | 40.61 | 1.55 | 393101 | 6.91020479 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741218000 | 21.3 | -0.45 | -2.07 | 21.63 | 21.85 | 20.94 | 83207 |
| 1741131600 | 21.75 | -0.56 | -2.51 | 21.64 | 22.13 | 20.93 | 112627 |
| 1741045200 | 22.31 | -1.39 | -5.86 | 23.8 | 23.98 | 22.11 | 65392 |
| 1740786000 | 23.7 | 0.26 | 1.11 | 23.27 | 23.79 | 23.18 | 112953 |
| 1740699600 | 23.44 | -1.02 | -4.17 | 24.41 | 24.71 | 23.39 | 73612 |
| 1740613200 | 24.46 | 0.02 | 0.08 | 24.24 | 25 | 24.24 | 58717 |
| 1740526800 | 24.44 | -0.22 | -0.89 | 24.71 | 25.25 | 24.42 | 75859 |
| 1740440400 | 24.66 | 0.56 | 2.32 | 24.38 | 25.01 | 24.03 | 74794 |
| 1740181200 | 24.1 | -0.49 | -1.99 | 24.93 | 26.01 | 24.09 | 78204 |
| 1740094800 | 24.59 | 0.09 | 0.37 | 24.42 | 24.77 | 24.25 | 58024 |
| 1740008400 | 24.5 | -0.76 | -3.01 | 25.03 | 25.3 | 24.25 | 96006 |
| 1739922000 | 25.26 | -0.45 | -1.75 | 25.73 | 25.935 | 25.17 | 74993 |
| 1739576400 | 25.71 | 0.07 | 0.27 | 25.81 | 26.03 | 25.39 | 66365 |
| 1739490000 | 25.64 | 0.66 | 2.64 | 24.96 | 26 | 24.96 | 152822 |
| 1739403600 | 24.98 | -0.37 | -1.46 | 24.99 | 25.33 | 24.9 | 77394 |
| 1739317200 | 25.35 | -0.16 | -0.63 | 25.42 | 25.89 | 25.14 | 69986 |
| 1739230800 | 25.51 | 0.16 | 0.63 | 25.45 | 25.76 | 24.9 | 88144 |
| 1738971600 | 25.35 | -0.36 | -1.40 | 25.64 | 25.85 | 25.1 | 70777 |
| 1738885200 | 25.71 | 0.41 | 1.62 | 25.45 | 25.89 | 25.22 | 72244 |
| 1738798800 | 25.3 | -0.42 | -1.63 | 25.71 | 25.78 | 24.96 | 68907 |
| 1738712400 | 25.72 | -0.78 | -2.94 | 26.44 | 26.76 | 25.57 | 75667 |
| 1738626000 | 26.5 | -0.82 | -3.00 | 26.63 | 27.13 | 25.99 | 101294 |
| 1738366800 | 27.32 | -0.7 | -2.50 | 27.73 | 28.07 | 26.84 | 70330 |
| 1738280400 | 28.02 | 0.19 | 0.68 | 27.83 | 28.94 | 27.56 | 89769 |
| 1738194000 | 27.83 | 0.07 | 0.25 | 27.99 | 28.12 | 27.67 | 56821 |
| 1738107600 | 27.76 | 0.04 | 0.14 | 27.74 | 28.065 | 27.615 | 69320 |
| 1738021200 | 27.72 | -0.1 | -0.36 | 27.7 | 28.27 | 27.55 | 64451 |
| 1737762000 | 27.82 | 0.38 | 1.38 | 27.8 | 27.87 | 27.5282 | 40037 |
| 1737675600 | 27.44 | 0 | 0.00 | 27.44 | 27.44 | 27.44 | 0 |
| 1737589200 | 27.44 | -0.36 | -1.29 | 27.87 | 28.3699 | 27.27 | 68780 |
| 1737502800 | 27.8 | 0.51 | 1.87 | 27.64 | 28.24 | 27.44 | 89527 |
| 1737157200 | 27.29 | 0.47 | 1.75 | 27.22 | 27.32 | 26.56 | 81200 |
| 1737070800 | 26.82 | -0.32 | -1.18 | 26.93 | 27.06 | 26.305 | 75094 |
| 1736984400 | 27.14 | 1.15 | 4.42 | 26.71 | 27.16 | 26.245 | 80548 |
| 1736898000 | 25.99 | -0.69 | -2.59 | 26.84 | 27.44 | 25.49 | 121677 |
| 1736811600 | 26.68 | -0.78 | -2.84 | 27.31 | 27.46 | 25.385 | 190166 |
| 1736552400 | 27.46 | 0.36 | 1.33 | 26.78 | 27.57 | 26.49 | 90233 |
| 1736379600 | 27.1 | -0.18 | -0.66 | 26.98 | 27.185 | 26.4276 | 73209 |
| 1736293200 | 27.28 | -0.63 | -2.26 | 27.93 | 28.34 | 27.25 | 92907 |
| 1736206800 | 27.91 | -0.28 | -0.99 | 28.26 | 28.47 | 27.79 | 60614 |
| 1735947600 | 28.19 | 0.99 | 3.64 | 27.24 | 28.19 | 26.88 | 81781 |
| 1735861200 | 27.2 | -0.42 | -1.52 | 28.17 | 28.17 | 26.72 | 88636 |
| 1735688400 | 27.62 | 0.96 | 3.60 | 26.84 | 27.7 | 26.8 | 161419 |
| 1735602000 | 26.66 | -0.24 | -0.89 | 26.49 | 26.97 | 26.05 | 113806 |
| 1735342800 | 26.9 | 0.02 | 0.07 | 26.76 | 26.96 | 26.17 | 107338 |
| 1735256400 | 26.88 | 0.37 | 1.40 | 26.32 | 26.9 | 26.19 | 61702 |
| 1735077840 | 26.51 | 0.24 | 0.91 | 26.28 | 26.51 | 25.6067 | 54931 |
| 1734997200 | 26.27 | -0.17 | -0.64 | 26.35 | 26.52 | 25.89 | 100982 |
| 1734738000 | 26.44 | 0.22 | 0.84 | 25.9 | 26.91 | 25.89 | 134622 |
| 1734651600 | 26.22 | 0.54 | 2.10 | 25.99 | 26.3247 | 25.35 | 131938 |
| 1734565200 | 25.68 | -1.47 | -5.41 | 27.45 | 27.66 | 25.195 | 154466 |
| 1734478800 | 27.15 | 0.47 | 1.76 | 26.49 | 27.44 | 26.03 | 225259 |
| 1734392400 | 26.68 | 0.05 | 0.19 | 26.61 | 27.45 | 26.5258 | 110107 |
| 1734133200 | 26.63 | -1.6 | -5.67 | 28.04 | 28.37 | 26.241 | 195820 |
| 1734046800 | 28.23 | 0.57 | 2.06 | 29.04 | 30.4 | 27.85 | 349098 |
| 1733960400 | 27.66 | 0.12 | 0.44 | 27.9 | 28.2 | 27.15 | 266035 |
| 1733874000 | 27.54 | 0 | 0.00 | 27.71 | 27.78 | 27.05 | 165039 |
| 1733787600 | 27.54 | -0.18 | -0.65 | 27.73 | 28.26 | 27.12 | 191644 |
| 1733528400 | 27.72 | 0.44 | 1.61 | 27.57 | 28.29 | 27.45 | 75078 |
