Hot Features
프리미엄
JD Sports Fashion plc (9JD)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.96078431373 | 1.02 | 1.07 | 1 | 26215 | 1.05136405 | DE |
| 4 | -0.01 | -0.952380952381 | 1.05 | 1.08 | 0.97 | 30050 | 1.02157297 | DE |
| 12 | -0.14 | -11.8644067797 | 1.18 | 1.27 | 0.97 | 18936 | 1.08410984 | DE |
| 26 | -0.39 | -27.2727272727 | 1.43 | 1.9 | 0.97 | 13497 | 1.24033304 | DE |
| 52 | -0.266 | -20.3675344564 | 1.306 | 1.9 | 0.97 | 11255 | 1.30994927 | DE |
| 156 | -0.68 | -39.5348837209 | 1.72 | 2.075 | 0.97 | 10957 | 1.35351275 | DE |
| 260 | -0.68 | -39.5348837209 | 1.72 | 2.075 | 0.97 | 10957 | 1.35351275 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739568420 | 1.07 | 0.01 | 0.94 | 1.07 | 1.07 | 1.07 | 150 |
| 1739482020 | 1.06 | 0 | 0.00 | 1.04 | 1.06 | 1.02 | 75400 |
| 1739395620 | 1.06 | 0.02 | 1.92 | 1.06 | 1.06 | 1.05 | 20076 |
| 1739309220 | 1.04 | 0.04 | 4.00 | 1.03 | 1.04 | 1.03 | 22097 |
| 1739222820 | 1 | -0.02 | -1.96 | 1 | 1 | 1 | 7500 |
| 1738963620 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 6000 |
| 1738877220 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1738790820 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 100 |
| 1738704420 | 1.02 | -0.01 | -0.97 | 1.02 | 1.02 | 1.02 | 25400 |
| 1738618020 | 1.03 | -0.05 | -4.63 | 1.07 | 1.07 | 1.03 | 80100 |
| 1738358820 | 1.08 | 0.05 | 4.85 | 1.06 | 1.08 | 1.06 | 13007 |
| 1738272420 | 1.03 | -0.01 | -0.96 | 1.04 | 1.04 | 1.03 | 6006 |
| 1738186020 | 1.04 | 0.04 | 4.00 | 1 | 1.04 | 1 | 16424 |
| 1738099620 | 1 | 0.03 | 3.09 | 1.02 | 1.03 | 1 | 27223 |
| 1738013220 | 0.97 | -0.015 | -1.52 | 0.99 | 0.995 | 0.97 | 5650 |
| 1737754020 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.985 | 1000 |
| 1737667620 | 0.985 | -0.015 | -1.50 | 0.99 | 0.99 | 0.97 | 106663 |
| 1737581220 | 1 | 0 | 0.00 | 1 | 1.02 | 1 | 53457 |
| 1737494820 | 1 | -0.02 | -1.96 | 1 | 1.01 | 1 | 37500 |
| 1737408420 | 1.02 | -0.02 | -1.92 | 1.02 | 1.02 | 1.02 | 5778 |
| 1737149220 | 1.04 | -0.03 | -2.80 | 1.05 | 1.06 | 1.04 | 61573 |
| 1737062820 | 1.07 | -0.06 | -5.31 | 1.1299999 | 1.1299999 | 1.06 | 32866 |
| 1736976420 | 1.1299999 | 0.05 | 4.63 | 1.09 | 1.1299999 | 1.09 | 3540 |
| 1736890020 | 1.08 | -0.07 | -6.09 | 1.1599999 | 1.1599999 | 1.02 | 24647 |
| 1736803620 | 1.1499999 | -0.03 | -2.54 | 1.1499999 | 1.1499999 | 1.1499999 | 1000 |
| 1736544420 | 1.18 | -0.01 | -0.84 | 1.17 | 1.18 | 1.17 | 2000 |
| 1736458020 | 1.19 | -0.04 | -3.25 | 1.1499999 | 1.19 | 1.1499999 | 1700 |
| 1736371620 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 1 |
| 1736285220 | 1.23 | 0.07 | 6.03 | 1.19 | 1.24 | 1.19 | 11237 |
| 1736198820 | 1.1599999 | 0.01 | 0.87 | 1.1499999 | 1.1599999 | 1.1499999 | 512 |
| 1735939620 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 7533 |
| 1735853220 | 1.1499999 | 0.02 | 1.77 | 1.1599999 | 1.1599999 | 1.1499999 | 2777 |
| 1735594020 | 1.1299999 | 0 | 0.00 | 1.1399999 | 1.1599999 | 1.1299999 | 10048 |
| 1735334820 | 1.1299999 | -0.01 | -0.88 | 1.1599999 | 1.17 | 1.1299999 | 22745 |
| 1734989220 | 1.1399999 | -0.02 | -1.72 | 1.1499999 | 1.1499999 | 1.1399999 | 14201 |
| 1734730020 | 1.1599999 | -0.02 | -1.69 | 1.18 | 1.18 | 1.1499999 | 7245 |
| 1734643620 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1734557220 | 1.18 | -0.01 | -0.84 | 1.18 | 1.18 | 1.17 | 23080 |
| 1734470820 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 1000 |
| 1734384420 | 1.19 | -0.01 | -0.83 | 1.21 | 1.21 | 1.19 | 10300 |
| 1734125220 | 1.2 | -0.06 | -4.76 | 1.24 | 1.24 | 1.2 | 10670 |
| 1734038820 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1733952420 | 1.26 | 0.02 | 1.61 | 1.26 | 1.26 | 1.26 | 800 |
| 1733866020 | 1.24 | -0.02 | -1.59 | 1.26 | 1.26 | 1.24 | 7320 |
| 1733779620 | 1.26 | 0.02 | 1.61 | 1.27 | 1.27 | 1.25 | 13410 |
| 1733520420 | 1.24 | -0.01 | -0.80 | 1.25 | 1.25 | 1.24 | 8400 |
| 1733434020 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1733347620 | 1.25 | 0.02 | 1.63 | 1.26 | 1.26 | 1.25 | 2600 |
| 1733261220 | 1.23 | -0.01 | -0.81 | 1.24 | 1.24 | 1.23 | 6060 |
| 1733174820 | 1.24 | 0 | 0.00 | 1.23 | 1.24 | 1.23 | 4391 |
| 1732915620 | 1.24 | -0.03 | -2.36 | 1.24 | 1.24 | 1.24 | 1000 |
| 1732829220 | 1.27 | 0.04 | 3.25 | 1.24 | 1.27 | 1.24 | 32400 |
| 1732742820 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1732656420 | 1.23 | 0.02 | 1.65 | 1.2 | 1.23 | 1.19 | 39600 |
| 1732570020 | 1.21 | 0.06 | 5.22 | 1.1499999 | 1.22 | 1.1499999 | 35294 |
| 1732310820 | 1.1499999 | -0.03 | -2.54 | 1.18 | 1.18 | 1.1499999 | 37474 |
| 1732224420 | 1.18 | -0.19 | -13.87 | 1.36 | 1.36 | 1.17 | 107211 |
| 1732138020 | 1.37 | -0.03 | -2.14 | 1.37 | 1.37 | 1.37 | 7300 |
| 1732051620 | 1.4 | -0.01 | -0.71 | 1.4 | 1.4 | 1.4 | 250 |
| 1731965220 | 1.41 | -0.01 | -0.70 | 1.41 | 1.41 | 1.41 | 2000 |
