Hot Features
프리미엄
Japan Smaller Capitalization Fund Inc (JOF)
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 | 0.3104 | 4.04957599478 | 7.665 | 8.19 | 7.6313 | 24554 | 7.87206231 | CS |
| 4 | 0.2554 | 3.30829015544 | 7.72 | 8.19 | 7.465 | 52441 | 7.645831 | CS |
| 12 | -0.0046 | -0.0576441102757 | 7.98 | 8.336 | 7.455 | 74644 | 7.83238662 | CS |
| 26 | 0.1854 | 2.37997432606 | 7.79 | 8.336 | 6.9 | 67785 | 7.74320409 | CS |
| 52 | 0.6754 | 9.25205479452 | 7.3 | 8.336 | 6.9 | 56896 | 7.72191661 | CS |
| 156 | -0.1446 | -1.78078817734 | 8.12 | 8.43 | 5.55 | 52133 | 7.19768146 | CS |
| 260 | -1.3446 | -14.4270386266 | 9.32 | 9.9 | 5.13 | 51221 | 7.70729952 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733269200 | 8.01 | 0.11 | 1.39 | 7.92 | 8.0399999 | 7.92 | 33313 |
| 1733182800 | 7.9 | 0.05 | 0.64 | 7.83 | 7.91 | 7.8 | 23653 |
| 1732917840 | 7.85 | 0.18 | 2.35 | 7.73 | 7.85 | 7.73 | 29918 |
| 1732750800 | 7.67 | 0.07 | 0.92 | 7.67 | 7.67 | 7.6313 | 25583 |
| 1732664400 | 7.6 | -0.04 | -0.52 | 7.58 | 7.65 | 7.58 | 62773 |
| 1732578000 | 7.64 | 0.07 | 0.89 | 7.66 | 7.71 | 7.62 | 123339 |
| 1732318800 | 7.5729 | 0.02 | 0.30 | 7.58 | 7.6 | 7.5401 | 58317 |
| 1732232400 | 7.55 | 0.04 | 0.53 | 7.51 | 7.5699 | 7.47 | 43362 |
| 1732146000 | 7.51 | 0 | 0.00 | 7.5 | 7.54 | 7.4695 | 23758 |
| 1732059600 | 7.51 | -0.08 | -1.05 | 7.5 | 7.55 | 7.465 | 92782 |
| 1731973200 | 7.59 | 0.05 | 0.66 | 7.67 | 7.67 | 7.56 | 67346 |
| 1731714000 | 7.54 | -0.05 | -0.66 | 7.51 | 7.57 | 7.47 | 81962 |
| 1731627600 | 7.59 | -0.08 | -1.04 | 7.66 | 7.72 | 7.57 | 48913 |
| 1731541200 | 7.67 | -0.01 | -0.07 | 7.69 | 7.69 | 7.65 | 11120 |
| 1731454800 | 7.675 | -0.13 | -1.60 | 7.69 | 7.7 | 7.67 | 19477 |
| 1731368400 | 7.8 | 0.09 | 1.17 | 7.76 | 7.82 | 7.72 | 47069 |
| 1731109200 | 7.71 | -0.02 | -0.26 | 7.7 | 7.73 | 7.68 | 31009 |
| 1731022800 | 7.73 | 0.08 | 1.05 | 7.65 | 7.78 | 7.65 | 103931 |
| 1730936400 | 7.65 | -0.07 | -0.91 | 7.72 | 7.74 | 7.64 | 121974 |
| 1730850000 | 7.72 | 0.1 | 1.31 | 7.62 | 7.73 | 7.62 | 13454 |
| 1730763600 | 7.62 | 0.01 | 0.13 | 7.56 | 7.65 | 7.56 | 39595 |
| 1730500800 | 7.61 | -0.03 | -0.39 | 7.64 | 7.65 | 7.6 | 42457 |
| 1730414400 | 7.64 | 0.02 | 0.26 | 7.59 | 7.6612 | 7.55 | 94196 |
| 1730328000 | 7.62 | 0.02 | 0.26 | 7.59 | 7.62 | 7.59 | 28018 |
| 1730241600 | 7.6 | 0.07 | 0.93 | 7.57 | 7.625 | 7.5315 | 30762 |
| 1730155200 | 7.53 | 0.02 | 0.20 | 7.51 | 7.54 | 7.455 | 257777 |
| 1729896000 | 7.515 | -0.02 | -0.20 | 7.56 | 7.57 | 7.51 | 256524 |
| 1729809600 | 7.53 | -0.02 | -0.30 | 7.58 | 7.595 | 7.52 | 76220 |
| 1729723200 | 7.553 | -0.14 | -1.78 | 7.62 | 7.62 | 7.54 | 95122 |
| 1729636800 | 7.69 | -0.1 | -1.28 | 7.74 | 7.82 | 7.65 | 170618 |
| 1729550400 | 7.79 | -0.08 | -1.02 | 7.84 | 7.91 | 7.78 | 188812 |
| 1729291200 | 7.87 | -0.02 | -0.25 | 7.93 | 7.9639 | 7.87 | 63886 |
| 1729204800 | 7.89 | -0.03 | -0.38 | 7.89 | 7.96 | 7.89 | 23232 |
| 1729118400 | 7.92 | 0.03 | 0.32 | 7.88 | 7.9499 | 7.88 | 58448 |
| 1729032000 | 7.895 | -0.07 | -0.82 | 7.94 | 8.0399999 | 7.88 | 185154 |
| 1728945600 | 7.96 | -0.03 | -0.38 | 8 | 8.06 | 7.925 | 147534 |
| 1728686400 | 7.99 | 0.01 | 0.13 | 8 | 8.0299 | 7.9504 | 64248 |
| 1728600000 | 7.98 | -0.03 | -0.37 | 7.96 | 8.02 | 7.96 | 16921 |
| 1728513600 | 8.01 | -0.07 | -0.87 | 8.05 | 8.15 | 7.94 | 90177 |
| 1728427200 | 8.08 | 0.01 | 0.12 | 8.08 | 8.2 | 8.08 | 37572 |
| 1728340800 | 8.07 | -0.09 | -1.10 | 8.13 | 8.13 | 8.06 | 64894 |
| 1728081600 | 8.16 | 0.01 | 0.06 | 8.26 | 8.336 | 8.11 | 57459 |
| 1727995200 | 8.155 | -0.03 | -0.31 | 8.15 | 8.18 | 8.08 | 81121 |
| 1727908800 | 8.18 | -0.07 | -0.85 | 8.26 | 8.26 | 8.16 | 74272 |
| 1727822400 | 8.25 | -0.02 | -0.24 | 8.25 | 8.2899999 | 8.16 | 141317 |
| 1727736000 | 8.27 | 0.14 | 1.72 | 8.14 | 8.27 | 8.13 | 190651 |
| 1727476800 | 8.13 | -0.11 | -1.33 | 8.17 | 8.195 | 8.1199999 | 74334 |
| 1727390400 | 8.24 | 0.15 | 1.85 | 8.2 | 8.25 | 8.19 | 34986 |
| 1727304000 | 8.09 | 0.07 | 0.87 | 8.05 | 8.11 | 8.05 | 202136 |
| 1727217600 | 8.02 | -0.08 | -0.99 | 8.0399999 | 8.075 | 8.01 | 35701 |
| 1727131200 | 8.1 | 0.05 | 0.62 | 8.08 | 8.13 | 8.07 | 37732 |
| 1726872000 | 8.05 | -0.03 | -0.37 | 7.99 | 8.08 | 7.99 | 124986 |
| 1726785600 | 8.08 | 0.12 | 1.51 | 8.05 | 8.08 | 8.0401 | 11744 |
| 1726699200 | 7.96 | -0.02 | -0.25 | 7.97 | 8 | 7.93 | 31210 |
| 1726612800 | 7.98 | -0.08 | -0.98 | 8.01 | 8.01 | 7.94 | 32820 |
| 1726526400 | 8.059 | 0.12 | 1.50 | 7.99 | 8.059 | 7.97 | 54934 |
| 1726267200 | 7.94 | 0.04 | 0.51 | 7.94 | 7.95 | 7.87 | 50672 |
| 1726180800 | 7.9 | 0.01 | 0.06 | 7.9 | 7.92 | 7.81 | 93336 |
| 1726094400 | 7.895 | -0.05 | -0.57 | 7.98 | 7.98 | 7.85 | 59472 |
| 1726008000 | 7.94 | -0.03 | -0.38 | 8 | 8 | 7.81 | 57406 |
| 1725921600 | 7.97 | 0.18 | 2.31 | 7.86 | 8.05 | 7.86 | 96195 |
| 1725662400 | 7.79 | -0.15 | -1.89 | 7.9 | 7.915 | 7.78 | 83312 |
| 1725576000 | 7.94 | -0.02 | -0.25 | 7.92 | 7.99 | 7.9 | 40498 |
| 1725489600 | 7.96 | -0.01 | -0.13 | 7.92 | 7.995 | 7.89 | 28513 |
