Hot Features
프리미엄
Jackson Financial Inc (JXN)
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 | 1.36 | 1.35336849438 | 100.49 | 101.89 | 97.09 | 642361 | 99.75658329 | CS |
| 4 | 1.47 | 1.46443514644 | 100.38 | 115.22 | 97.09 | 753716 | 104.48825365 | CS |
| 12 | 13.76 | 15.6203882393 | 88.09 | 115.22 | 77.42 | 674887 | 96.22161901 | CS |
| 26 | 24.27 | 31.2838360402 | 77.58 | 115.22 | 66.525 | 694756 | 86.47232723 | CS |
| 52 | 55.43 | 119.409737182 | 46.42 | 115.22 | 45.57 | 747213 | 71.14428507 | CS |
| 156 | 68.13 | 202.046263345 | 33.72 | 115.22 | 23.56 | 1011400 | 44.79141718 | CS |
| 260 | 77.34 | 315.544675643 | 24.51 | 115.22 | 23.56 | 1094698 | 42.62619288 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 101.88 | 2.99 | 3.02 | 98.89 | 102.08 | 98.81 | 716997 |
| 1732232400 | 98.89 | 0.35 | 0.36 | 99.56 | 99.98 | 97.09 | 619697 |
| 1732146000 | 98.54 | -0.92 | -0.92 | 98.76 | 100.11 | 97.5051 | 548603 |
| 1732059600 | 99.46 | -1.38 | -1.37 | 98.81 | 100.04 | 98.155 | 590826 |
| 1731973200 | 100.84 | 0.21 | 0.21 | 100.21 | 101.6 | 100.0694 | 527986 |
| 1731714000 | 100.63 | 0.14 | 0.14 | 100.49 | 101.47 | 98.95 | 924691 |
| 1731627600 | 100.49 | -7.71 | -7.13 | 107.12 | 108.35 | 98.9 | 1099568 |
| 1731541200 | 108.2 | -1.76 | -1.60 | 110.39 | 112.27 | 108.04 | 642191 |
| 1731454800 | 109.96 | -3.33 | -2.94 | 113.25 | 114.46 | 109.56 | 657404 |
| 1731368400 | 113.29 | 5 | 4.62 | 111.07 | 115.22 | 110.41 | 775849 |
| 1731109200 | 108.29 | -2.7 | -2.43 | 110.33 | 111.5 | 106.8336 | 702973 |
| 1731022800 | 110.99 | -2.75 | -2.42 | 111.11 | 114.0245 | 107.5 | 1126116 |
| 1730936400 | 113.74 | 13.33 | 13.28 | 108.81 | 115.09 | 108.72 | 1877360 |
| 1730850000 | 100.41 | 2.21 | 2.25 | 98.69 | 101.17 | 98.45 | 523727 |
| 1730763600 | 98.2 | -0.12 | -0.12 | 98.03 | 99.31 | 97.5925 | 612117 |
| 1730500800 | 98.32 | -1.63 | -1.63 | 100.47 | 101.4574 | 98.09 | 526693 |
| 1730414400 | 99.95 | -2.82 | -2.74 | 102.7 | 102.7 | 99.92 | 611683 |
| 1730328000 | 102.77 | 0.8 | 0.78 | 101.24 | 104.05 | 101.24 | 515344 |
| 1730241600 | 101.97 | 0.61 | 0.60 | 100.7 | 102.37 | 100.27 | 1094520 |
| 1730155200 | 101.36 | 3.11 | 3.17 | 99.61 | 102.2399 | 98.56 | 615945 |
| 1729896000 | 98.25 | -1.23 | -1.24 | 100.38 | 100.87 | 97.36 | 481031 |
| 1729809600 | 99.48 | 1.79 | 1.83 | 98.49 | 99.48 | 97.135 | 495804 |
| 1729723200 | 97.69 | -1.23 | -1.24 | 98.22 | 99.2 | 96.43 | 387169 |
| 1729636800 | 98.92 | 1.51 | 1.55 | 96.93 | 99.05 | 96.42 | 407556 |
| 1729550400 | 97.41 | -1.17 | -1.19 | 99 | 99 | 96.72 | 537015 |
| 1729291200 | 98.58 | -1.86 | -1.85 | 100.5 | 100.5 | 98.1325 | 541586 |
| 1729204800 | 100.44 | 0.46 | 0.46 | 100.7 | 101.73 | 100.01 | 629019 |
| 1729118400 | 99.98 | 1.02 | 1.03 | 99.3 | 100.78 | 99.24 | 670114 |
| 1729032000 | 98.96 | -0.56 | -0.56 | 99.88 | 100.7772 | 98.61 | 926881 |
| 1728945600 | 99.52 | 0.51 | 0.52 | 99.22 | 99.86 | 98.42 | 585402 |
| 1728686400 | 99.01 | 0.96 | 0.98 | 98.14 | 100.28 | 97.7877 | 564445 |
| 1728600000 | 98.05 | -0.99 | -1.00 | 99.04 | 99.04 | 96.19 | 665482 |
| 1728513600 | 99.04 | 1.75 | 1.80 | 97.41 | 99.955 | 96.6601 | 594938 |
| 1728427200 | 97.29 | 0.41 | 0.42 | 97.25 | 98.36 | 95.8341 | 544929 |
| 1728340800 | 96.88 | 0.33 | 0.34 | 96.1 | 97.61 | 95.84 | 495729 |
| 1728081600 | 96.55 | 4.3 | 4.66 | 94.75 | 96.85 | 94.75 | 461559 |
| 1727995200 | 92.25 | 0.76 | 0.83 | 90.94 | 92.435 | 90 | 366095 |
| 1727908800 | 91.49 | 1.24 | 1.37 | 90.26 | 93 | 89.95 | 498922 |
| 1727822400 | 90.25 | -0.98 | -1.07 | 91 | 91.51 | 88.17 | 378401 |
| 1727736000 | 91.23 | -0.12 | -0.13 | 90.47 | 91.46 | 89.38 | 431498 |
| 1727476800 | 91.35 | 1.03 | 1.14 | 90.79 | 92.38 | 89.5 | 594713 |
| 1727390400 | 90.32 | 0.67 | 0.75 | 90.73 | 91.7 | 90.04 | 327973 |
| 1727304000 | 89.65 | 0.02 | 0.02 | 89.64 | 89.95 | 88.985 | 415355 |
| 1727217600 | 89.63 | -0.92 | -1.02 | 90.55 | 90.925 | 89.07 | 493324 |
| 1727131200 | 90.55 | 0.45 | 0.50 | 90.85 | 92.65 | 90.3043 | 562116 |
| 1726872000 | 90.1 | -1.87 | -2.03 | 91.03 | 92.25 | 90.1 | 3480597 |
| 1726785600 | 91.97 | 4.9 | 5.63 | 89.45 | 92.02 | 89 | 822060 |
| 1726699200 | 87.07 | 1.22 | 1.42 | 85.85 | 88.93 | 85.77 | 640760 |
| 1726612800 | 85.85 | 0.8 | 0.94 | 86.19 | 87.63 | 85.58 | 573413 |
| 1726526400 | 85.05 | 1.45 | 1.73 | 84.15 | 85.48 | 83.62 | 501465 |
| 1726267200 | 83.6 | 1.32 | 1.60 | 83 | 84.43 | 82.74 | 672417 |
| 1726180800 | 82.28 | 2.59 | 3.25 | 80.18 | 82.31 | 79.75 | 531715 |
| 1726094400 | 79.69 | 0.51 | 0.64 | 78.58 | 79.96 | 77.42 | 537577 |
| 1726008000 | 79.18 | -1.39 | -1.73 | 80.8 | 80.98 | 77.77 | 644094 |
| 1725921600 | 80.57 | -0.63 | -0.78 | 81.73 | 82.7 | 80.56 | 725762 |
| 1725662400 | 81.2 | -3.66 | -4.31 | 86.58 | 87.06 | 80.95 | 741501 |
| 1725576000 | 84.86 | 0.41 | 0.49 | 84.74 | 86.15 | 84.47 | 555346 |
| 1725489600 | 84.45 | -1.22 | -1.42 | 86 | 86.1799 | 84 | 398529 |
| 1725403200 | 85.67 | -4.3 | -4.78 | 88.53 | 88.71 | 84.9 | 669584 |
| 1725057600 | 89.97 | 2.72 | 3.12 | 88.09 | 90.1 | 87.71 | 673172 |
| 1724971200 | 87.25 | 1.06 | 1.23 | 86.89 | 88.155 | 85.93 | 455316 |
| 1724884800 | 86.19 | -0.18 | -0.21 | 85.78 | 86.85 | 85.41 | 568417 |
| 1724798400 | 86.37 | 0.72 | 0.84 | 85.19 | 87.46 | 84.797 | 485548 |
| 1724712000 | 85.65 | -1.51 | -1.73 | 87.83 | 88 | 85.58 | 442073 |
| 1724452800 | 87.16 | 3.13 | 3.72 | 84.55 | 87.33 | 83.86 | 736250 |
