Hot Features
프리미엄
Journey Energy Inc (17J)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.072 | 5.28634361233 | 1.362 | 1.362 | 1.362 | 1279 | 1.362 | DE |
| 4 | -0.002 | -0.139275766017 | 1.436 | 1.478 | 1.362 | 1112 | 1.40727245 | DE |
| 12 | -0.077 | -5.09596293845 | 1.511 | 1.812 | 1.362 | 1364 | 1.49083762 | DE |
| 26 | -0.778 | -35.1717902351 | 2.212 | 2.212 | 1.362 | 1347 | 1.71723983 | DE |
| 52 | -1.226 | -46.0902255639 | 2.66 | 2.74 | 1.362 | 1873 | 2.21807849 | DE |
| 156 | -2.486 | -63.4183673469 | 3.92 | 3.96 | 1.362 | 1706 | 2.46464922 | DE |
| 260 | -2.486 | -63.4183673469 | 3.92 | 3.96 | 1.362 | 1706 | 2.46464922 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 1.362 | 0 | 0.00 | 1.362 | 1.362 | 1.362 | 0 |
| 1732829220 | 1.362 | -0.02 | -1.38 | 1.362 | 1.362 | 1.362 | 1279 |
| 1732742820 | 1.381 | 0 | 0.00 | 1.381 | 1.381 | 1.381 | 0 |
| 1732656420 | 1.381 | 0 | 0.00 | 1.381 | 1.381 | 1.381 | 0 |
| 1732570020 | 1.381 | 0 | 0.00 | 1.381 | 1.381 | 1.381 | 0 |
| 1732310820 | 1.381 | 0 | 0.00 | 1.381 | 1.381 | 1.381 | 0 |
| 1732224420 | 1.381 | 0 | 0.00 | 1.381 | 1.381 | 1.381 | 0 |
| 1732138020 | 1.381 | 0 | 0.00 | 1.381 | 1.381 | 1.381 | 0 |
| 1732051620 | 1.381 | 0 | 0.00 | 1.381 | 1.381 | 1.381 | 0 |
| 1731965220 | 1.381 | -0.03 | -2.33 | 1.381 | 1.381 | 1.381 | 976 |
| 1731705960 | 1.414 | 0 | 0.00 | 1.414 | 1.414 | 1.414 | 0 |
| 1731619560 | 1.414 | 0.01 | 1.00 | 1.414 | 1.414 | 1.414 | 1129 |
| 1731533220 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1731446820 | 1.4 | -0.08 | -5.28 | 1.4 | 1.4 | 1.4 | 1102 |
| 1731360360 | 1.478 | 0 | 0.00 | 1.478 | 1.478 | 1.478 | 0 |
| 1731101160 | 1.478 | 0 | 0.00 | 1.478 | 1.478 | 1.478 | 0 |
| 1731014760 | 1.478 | 0.04 | 2.92 | 1.478 | 1.478 | 1.478 | 506 |
| 1730928360 | 1.436 | 0.02 | 1.13 | 1.436 | 1.436 | 1.436 | 1677 |
| 1730841960 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1730755560 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1730496360 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1730409960 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1730323560 | 1.42 | -0.22 | -13.15 | 1.42 | 1.42 | 1.42 | 633 |
| 1730233560 | 1.635 | 0 | 0.00 | 1.635 | 1.635 | 1.635 | 0 |
| 1730147160 | 1.635 | 0 | 0.00 | 1.635 | 1.635 | 1.635 | 0 |
| 1729887960 | 1.635 | 0 | 0.00 | 1.635 | 1.635 | 1.635 | 0 |
| 1729801560 | 1.635 | 0 | 0.00 | 1.635 | 1.635 | 1.635 | 0 |
| 1729715160 | 1.635 | 0 | 0.00 | 1.635 | 1.635 | 1.635 | 0 |
| 1729628760 | 1.635 | 0 | 0.00 | 1.635 | 1.635 | 1.635 | 0 |
| 1729542360 | 1.635 | -0.02 | -1.09 | 1.635 | 1.635 | 1.635 | 300 |
| 1729283160 | 1.653 | 0 | 0.00 | 1.653 | 1.653 | 1.653 | 0 |
| 1729196760 | 1.653 | 0 | 0.00 | 1.653 | 1.653 | 1.653 | 0 |
| 1729110360 | 1.653 | -0.02 | -1.02 | 1.653 | 1.653 | 1.653 | 1000 |
| 1729023960 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1728937560 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1728678360 | 1.67 | -0.14 | -7.84 | 1.67 | 1.67 | 1.67 | 3440 |
| 1728591960 | 1.812 | 0 | 0.00 | 1.812 | 1.812 | 1.812 | 0 |
| 1728505560 | 1.812 | 0 | 0.00 | 1.812 | 1.812 | 1.812 | 0 |
| 1728419160 | 1.812 | 0 | 0.00 | 1.812 | 1.812 | 1.812 | 0 |
| 1728332760 | 1.812 | 0.05 | 2.78 | 1.812 | 1.812 | 1.812 | 120 |
| 1728073560 | 1.763 | 0.22 | 14.41 | 1.763 | 1.763 | 1.763 | 60 |
| 1727987160 | 1.541 | 0 | 0.00 | 1.541 | 1.541 | 1.541 | 0 |
| 1727900760 | 1.541 | 0 | 0.00 | 1.541 | 1.541 | 1.541 | 0 |
| 1727814360 | 1.541 | 0 | 0.00 | 1.541 | 1.541 | 1.541 | 0 |
| 1727727960 | 1.541 | 0 | 0.00 | 1.541 | 1.541 | 1.541 | 0 |
| 1727468760 | 1.541 | 0 | 0.00 | 1.541 | 1.541 | 1.541 | 0 |
| 1727382360 | 1.541 | 0 | 0.00 | 1.541 | 1.541 | 1.541 | 0 |
| 1727295960 | 1.541 | 0 | 0.00 | 1.541 | 1.541 | 1.541 | 0 |
| 1727209560 | 1.541 | 0 | 0.00 | 1.541 | 1.541 | 1.541 | 0 |
| 1727123160 | 1.541 | 0 | 0.00 | 1.541 | 1.541 | 1.541 | 0 |
| 1726863960 | 1.541 | 0 | 0.00 | 1.541 | 1.541 | 1.541 | 0 |
| 1726777560 | 1.541 | 0 | 0.00 | 1.541 | 1.541 | 1.541 | 0 |
| 1726691160 | 1.541 | 0 | 0.00 | 1.541 | 1.541 | 1.541 | 0 |
| 1726604760 | 1.541 | 0 | 0.00 | 1.541 | 1.541 | 1.541 | 0 |
| 1726518360 | 1.541 | 0 | 0.00 | 1.541 | 1.541 | 1.541 | 0 |
| 1726259160 | 1.541 | 0 | 0.00 | 1.541 | 1.541 | 1.541 | 0 |
| 1726172760 | 1.541 | 0 | 0.00 | 1.541 | 1.541 | 1.541 | 0 |
| 1726086360 | 1.541 | 0.11 | 7.76 | 1.541 | 1.541 | 1.541 | 1300 |
| 1725999960 | 1.43 | -0.08 | -5.36 | 1.469 | 1.469 | 1.43 | 5920 |
| 1725913620 | 1.5109999 | -0.07 | -4.25 | 1.5109999 | 1.5109999 | 1.5109999 | 1016 |
| 1725654360 | 1.578 | -0.03 | -2.05 | 1.578 | 1.578 | 1.578 | 475 |
| 1725567960 | 1.611 | 0 | 0.00 | 1.611 | 1.611 | 1.611 | 0 |
| 1725481560 | 1.611 | -0.06 | -3.71 | 1.611 | 1.611 | 1.611 | 1298 |
| 1725395160 | 1.673 | 0.03 | 2.01 | 1.653 | 1.673 | 1.653 | 1284 |
| 1725260400 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
