Hot Features
프리미엄
Jumia Technologies AG (JMIA)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -6.89655172414 | 5.51 | 6 | 5.01 | 2897500 | 5.54311552 | DR |
| 4 | 0.5 | 10.7991360691 | 4.63 | 6 | 4.47 | 2630885 | 5.14783887 | DR |
| 12 | -7.6 | -59.7014925373 | 12.73 | 15.04 | 4.12 | 4975611 | 7.06441397 | DR |
| 26 | 0.13 | 2.6 | 5 | 15.04 | 3.86 | 4740397 | 7.65341068 | DR |
| 52 | 2.4 | 87.9120879121 | 2.73 | 15.04 | 2.235 | 3543375 | 6.69836479 | DR |
| 156 | -13.4 | -72.3151645979 | 18.53 | 20.64 | 2.225 | 3318449 | 7.40932429 | DR |
| 260 | -2.42 | -32.0529801325 | 7.55 | 69.89 | 2.1 | 4580112 | 16.97787254 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1728513600 | 5.13 | -0.33 | -6.04 | 5.4 | 5.43 | 5.115 | 3016350 |
| 1728427200 | 5.46 | -0.14 | -2.50 | 5.49 | 5.6098 | 5.38 | 1720766 |
| 1728340800 | 5.6 | -0.27 | -4.60 | 5.92 | 5.9799 | 5.4793 | 3011520 |
| 1728081600 | 5.87 | 0.31 | 5.58 | 5.7 | 6 | 5.5002 | 3561395 |
| 1727995200 | 5.5599999 | -0.05 | -0.89 | 5.51 | 5.75 | 5.37 | 3177468 |
| 1727908800 | 5.61 | 0.44 | 8.51 | 5.07 | 5.62 | 4.98 | 3939116 |
| 1727822400 | 5.17 | -0.17 | -3.18 | 5.32 | 5.37 | 5.08 | 3094333 |
| 1727736000 | 5.34 | 0.04 | 0.75 | 5.3 | 5.57 | 5.1803 | 3919588 |
| 1727476800 | 5.3 | 0.09 | 1.73 | 5.46 | 5.57 | 5.2 | 4023272 |
| 1727390400 | 5.21 | 0.55 | 11.80 | 4.83 | 5.288 | 4.695 | 4753941 |
| 1727304000 | 4.66 | 0.02 | 0.43 | 4.68 | 4.89 | 4.64 | 2327419 |
| 1727217600 | 4.64 | 0.13 | 2.88 | 4.55 | 4.73 | 4.515 | 1633308 |
| 1727131200 | 4.51 | -0.16 | -3.43 | 4.67 | 4.67 | 4.47 | 1415250 |
| 1726872000 | 4.67 | -0.05 | -1.06 | 4.73 | 4.7798 | 4.5988 | 1334232 |
| 1726785600 | 4.72 | 0.09 | 1.94 | 4.89 | 4.985 | 4.7026 | 2029719 |
| 1726699200 | 4.63 | -0.05 | -1.07 | 4.68 | 4.96 | 4.58 | 2207581 |
| 1726612800 | 4.68 | 0.11 | 2.41 | 4.64 | 4.79 | 4.62 | 1592766 |
| 1726526400 | 4.57 | -0.2 | -4.19 | 4.73 | 4.73 | 4.5199999 | 2131350 |
| 1726267200 | 4.7699999 | 0.2 | 4.38 | 4.58 | 4.7699999 | 4.58 | 1856240 |
| 1726180800 | 4.57 | -0.05 | -1.08 | 4.63 | 4.73 | 4.555 | 1872093 |
| 1726094400 | 4.62 | 0.19 | 4.29 | 4.43 | 4.63 | 4.35 | 2027394 |
| 1726008000 | 4.43 | 0.07 | 1.61 | 4.38 | 4.465 | 4.28 | 1465717 |
| 1725921600 | 4.36 | 0.2 | 4.81 | 4.2 | 4.455 | 4.18 | 1968890 |
| 1725662400 | 4.16 | -0.21 | -4.81 | 4.4 | 4.4 | 4.12 | 2960047 |
| 1725576000 | 4.37 | 0 | 0.00 | 4.37 | 4.47 | 4.29 | 2353789 |
| 1725489600 | 4.37 | -0.11 | -2.46 | 4.46 | 4.5608 | 4.25 | 2733708 |
| 1725403200 | 4.48 | -0.46 | -9.31 | 4.9 | 4.93 | 4.44 | 3280070 |
| 1725057600 | 4.94 | 0.14 | 2.92 | 4.82 | 5.0499 | 4.8099999 | 2325000 |
| 1724971200 | 4.8 | 0.12 | 2.56 | 4.76 | 4.88 | 4.695 | 2821229 |
| 1724884800 | 4.68 | -0.22 | -4.49 | 4.93 | 4.93 | 4.64 | 4131539 |
| 1724798400 | 4.9 | -0.41 | -7.72 | 5.2 | 5.2599 | 4.9 | 3793264 |
| 1724712000 | 5.3099999 | 0.01 | 0.19 | 5.28 | 5.4 | 5.04 | 3129103 |
| 1724452800 | 5.3 | 0.12 | 2.32 | 5.2 | 5.39 | 5.005 | 4920052 |
| 1724366400 | 5.18 | 0.01 | 0.19 | 5.18 | 5.39 | 5.12 | 4951302 |
| 1724280000 | 5.17 | 0.19 | 3.82 | 5.03 | 5.22 | 4.97 | 3673745 |
| 1724193600 | 4.98 | -0.22 | -4.23 | 5.17 | 5.24 | 4.91 | 4631994 |
| 1724107200 | 5.2 | 0.04 | 0.78 | 5.23 | 5.23 | 5.0199999 | 6030776 |
| 1723848000 | 5.16 | 0.26 | 5.31 | 5.09 | 5.74 | 5.07 | 9525920 |
| 1723761600 | 4.9 | 0.03 | 0.62 | 4.96 | 5.12 | 4.805 | 5189562 |
| 1723675200 | 4.87 | -0.05 | -1.02 | 5 | 5.13 | 4.78 | 4847174 |
| 1723588800 | 4.92 | -0.14 | -2.77 | 5.1 | 5.48 | 4.85 | 9728503 |
| 1723502400 | 5.0599999 | 0.44 | 9.52 | 4.64 | 5.1399 | 4.6 | 7617997 |
| 1723243200 | 4.62 | -0.19 | -3.95 | 4.86 | 4.9 | 4.565 | 7279802 |
| 1723156800 | 4.8099999 | -0.1 | -2.04 | 5 | 5.05 | 4.74 | 8891256 |
| 1723070400 | 4.91 | 0.02 | 0.41 | 4.93 | 5.12 | 4.6301 | 14576120 |
| 1722984000 | 4.89 | -5.7 | -53.82 | 6.9 | 7.23 | 4.82 | 34601879 |
| 1722897600 | 10.59 | -0.1 | -0.94 | 9.03 | 10.9 | 8.91 | 6294673 |
| 1722638400 | 10.69 | -0.42 | -3.78 | 10.5 | 11.04 | 10.16 | 5185942 |
| 1722552000 | 11.11 | -0.97 | -8.03 | 12.1 | 12.1821 | 10.89 | 3978852 |
| 1722465600 | 12.08 | -0.08 | -0.66 | 12.5 | 12.81 | 12.05 | 4266631 |
| 1722379200 | 12.16 | -0.07 | -0.57 | 12.38 | 12.5699 | 11.93 | 4536809 |
| 1722292800 | 12.23 | -0.87 | -6.64 | 13.5 | 13.72 | 12.09 | 4526012 |
| 1722033600 | 13.1 | 0.81 | 6.59 | 12.71 | 13.5 | 12.14 | 6896971 |
| 1721947200 | 12.29 | 0.05 | 0.41 | 11.89 | 12.77 | 11.56 | 5350791 |
| 1721860800 | 12.24 | -1.56 | -11.30 | 13.5 | 13.63 | 11.92 | 6581626 |
| 1721774400 | 13.8 | -0.76 | -5.22 | 14.5 | 15.04 | 13.065 | 10472529 |
| 1721688000 | 14.56 | 2.09 | 16.76 | 13.02 | 14.86 | 12.52 | 10787407 |
| 1721428800 | 12.47 | 0.15 | 1.22 | 12.14 | 13.1498 | 12.03 | 5570685 |
| 1721342400 | 12.32 | -0.11 | -0.88 | 12.73 | 12.93 | 11.71 | 7038593 |
| 1721256000 | 12.43 | -1.05 | -7.79 | 12.88 | 13.34 | 12.17 | 7840090 |
| 1721169600 | 13.48 | 0.28 | 2.12 | 13.57 | 14.3897 | 13.12 | 9619338 |
| 1721083200 | 13.2 | 0.13 | 0.99 | 13.15 | 13.55 | 12.42 | 8487436 |
| 1720824000 | 13.07 | 0.99 | 8.20 | 12.03 | 13.2 | 12.03 | 9240544 |
| 1720737600 | 12.08 | 0.33 | 2.81 | 11.96 | 12.46 | 11.525 | 9904314 |
| 1720651200 | 11.75 | 0.76 | 6.92 | 10.65 | 12.09 | 10.6001 | 11146177 |
