Hot Features
프리미엄
JB Hunt Transport Services Inc (JB1)
TG
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 | -4.1 | -2.27651304831 | 180.1 | 181.6 | 175.7 | 45 | 179.89955157 | DE |
| 4 | 7.5 | 4.45103857567 | 168.5 | 187.7 | 168.5 | 73 | 179.51193898 | DE |
| 12 | 21.45 | 13.8790035587 | 154.55 | 187.7 | 148.65 | 59 | 168.52953347 | DE |
| 26 | 28.2 | 19.0798376184 | 147.8 | 187.7 | 140.9 | 51 | 161.19057977 | DE |
| 52 | 2.95 | 1.7047096215 | 173.05 | 203.8 | 140.9 | 49 | 166.08127362 | DE |
| 156 | 1.75 | 1.00430416069 | 174.25 | 203.8 | 140.9 | 45 | 167.0445186 | DE |
| 260 | 1.75 | 1.00430416069 | 174.25 | 203.8 | 140.9 | 45 | 167.0445186 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733261220 | 175.7 | -4.3 | -2.39 | 175.7 | 175.7 | 175.7 | 2 |
| 1733174820 | 180 | 1.55 | 0.87 | 179.75 | 180.3 | 179.75 | 9 |
| 1732915620 | 178.45 | -2.35 | -1.30 | 180.6 | 180.6 | 178.45 | 75 |
| 1732829220 | 180.8 | -0.4 | -0.22 | 179.95 | 180.8 | 179.95 | 30 |
| 1732742820 | 181.2 | 2.65 | 1.48 | 181.6 | 181.6 | 181.2 | 86 |
| 1732656420 | 178.55 | -0.45 | -0.25 | 180.1 | 180.1 | 178.55 | 23 |
| 1732570020 | 179 | 3.5 | 1.99 | 178.6 | 179 | 178.6 | 2 |
| 1732310820 | 175.5 | 0.55 | 0.31 | 176.8 | 176.8 | 175.3 | 79 |
| 1732224420 | 174.95 | 3.25 | 1.89 | 174.95 | 174.95 | 174.95 | 1 |
| 1732138020 | 171.69999 | -2.35 | -1.35 | 170.94999 | 171.69999 | 170.94999 | 24 |
| 1732051620 | 174.05 | 0 | 0.00 | 174.05 | 174.05 | 174.05 | 0 |
| 1731965220 | 174.05 | -2.3 | -1.30 | 173.1 | 174.05 | 172.55 | 56 |
| 1731705960 | 176.35 | -4.05 | -2.25 | 172.75 | 176.35 | 172.75 | 119 |
| 1731619560 | 180.4 | 0.35 | 0.19 | 180.4 | 180.4 | 180.4 | 34 |
| 1731533160 | 180.05 | -6.3 | -3.38 | 179.95 | 180.05 | 178.6 | 20 |
| 1731446820 | 186.35 | 0 | 0.00 | 186.35 | 186.35 | 186.35 | 0 |
| 1731360420 | 186.35 | 6.7 | 3.73 | 181.5 | 187.7 | 181.1 | 168 |
| 1731101220 | 179.65 | 3 | 1.70 | 173.55 | 179.65 | 173.55 | 61 |
| 1731014760 | 176.65 | -3.65 | -2.02 | 179.1 | 179.1 | 176.5 | 107 |
| 1730928360 | 180.3 | 11.8 | 7.00 | 174.85 | 181.25 | 174.85 | 411 |
| 1730841960 | 168.5 | 1.9 | 1.14 | 168.5 | 168.5 | 168.5 | 10 |
| 1730755560 | 166.6 | -0.1 | -0.06 | 166.6 | 166.6 | 166.6 | 80 |
| 1730496360 | 166.69999 | -1.4 | -0.83 | 167.94999 | 167.94999 | 166.69999 | 2 |
| 1730409960 | 168.1 | 3.25 | 1.97 | 167.05 | 168.1 | 165.1 | 243 |
| 1730323560 | 164.85 | 0.2 | 0.12 | 164.85 | 164.85 | 164.85 | 44 |
| 1730237160 | 164.65 | -1.15 | -0.69 | 164.65 | 164.65 | 164.65 | 7 |
| 1730150760 | 165.8 | 3.85 | 2.38 | 165.8 | 165.8 | 165.8 | 10 |
| 1729888020 | 161.94999 | 0.5 | 0.31 | 161.75 | 161.94999 | 161.75 | 75 |
| 1729801560 | 161.44999 | -0.55 | -0.34 | 161.44999 | 161.44999 | 161.44999 | 7 |
| 1729715160 | 162 | -0.65 | -0.40 | 163.6 | 163.6 | 161.75 | 44 |
| 1729628760 | 162.65 | -0.85 | -0.52 | 162.65 | 162.65 | 162.65 | 1 |
| 1729542360 | 163.5 | 1.35 | 0.83 | 163.75 | 163.75 | 161.75 | 104 |
| 1729283160 | 162.15 | 1.4 | 0.87 | 161.25 | 162.19999 | 161.25 | 76 |
| 1729196760 | 160.75 | -5.55 | -3.34 | 165.94999 | 166.1 | 160.75 | 147 |
| 1729110360 | 166.3 | 4 | 2.46 | 171.19999 | 172.5 | 166.3 | 32 |
| 1729023960 | 162.3 | 6.85 | 4.41 | 161.4 | 163.05 | 160.69999 | 215 |
| 1728937620 | 155.44999 | 5.1 | 3.39 | 155.55 | 155.6 | 155.44999 | 201 |
| 1728678360 | 150.35 | 0 | 0.00 | 150.35 | 150.35 | 150.35 | 0 |
| 1728591960 | 150.35 | -1.1 | -0.73 | 152.1 | 152.1 | 150.35 | 15 |
| 1728505560 | 151.44999 | 0 | 0.00 | 151.44999 | 151.44999 | 151.44999 | 0 |
| 1728419160 | 151.44999 | 2 | 1.34 | 149.15 | 151.44999 | 149.15 | 86 |
| 1728332760 | 149.44999 | 0.3 | 0.20 | 150.5 | 150.5 | 148.65 | 25 |
| 1728073560 | 149.15 | -3.95 | -2.58 | 150.94999 | 150.94999 | 149.15 | 37 |
| 1727987220 | 153.1 | 0 | 0.00 | 153.1 | 153.1 | 153.1 | 0 |
| 1727900820 | 153.1 | 0.05 | 0.03 | 152.15 | 153.1 | 152.15 | 24 |
| 1727814420 | 153.05 | -3.55 | -2.27 | 155.85 | 155.85 | 152.69999 | 22 |
| 1727728020 | 156.6 | 3.1 | 2.02 | 156.6 | 156.6 | 156.6 | 10 |
| 1727468760 | 153.5 | 1.65 | 1.09 | 154.15 | 154.15 | 153.5 | 56 |
| 1727382360 | 151.85 | 0 | 0.00 | 151.85 | 151.85 | 151.85 | 0 |
| 1727295960 | 151.85 | 0 | 0.00 | 151.85 | 151.85 | 151.85 | 0 |
| 1727209560 | 151.85 | 0 | 0.00 | 151.85 | 151.85 | 151.85 | 0 |
| 1727123160 | 151.85 | -4.1 | -2.63 | 151.94999 | 151.94999 | 151.75 | 8 |
| 1726864020 | 155.94999 | -0.4 | -0.26 | 156 | 156 | 155.94999 | 20 |
| 1726777560 | 156.35 | 4.95 | 3.27 | 155.69999 | 156.35 | 155.69999 | 30 |
| 1726691220 | 151.4 | -1.55 | -1.01 | 151.4 | 151.4 | 151.4 | 8 |
| 1726604760 | 152.94999 | -0.4 | -0.26 | 150.25 | 152.94999 | 150.25 | 11 |
| 1726518420 | 153.35 | 1.75 | 1.15 | 152.05 | 153.35 | 151.55 | 15 |
| 1726259160 | 151.6 | 0.7 | 0.46 | 151.9 | 151.9 | 151.6 | 21 |
| 1726172760 | 150.9 | -3.65 | -2.36 | 150.9 | 150.9 | 150.9 | 31 |
| 1726086360 | 154.55 | 0 | 0.00 | 154.55 | 154.55 | 154.55 | 0 |
| 1725999960 | 154.55 | 2.35 | 1.54 | 154.55 | 154.55 | 154.55 | 10 |
| 1725913620 | 152.19999 | 0.8 | 0.53 | 152.85 | 152.85 | 152.19999 | 2 |
| 1725654360 | 151.4 | -2.05 | -1.34 | 151.4 | 151.4 | 151.4 | 41 |
| 1725567960 | 153.44999 | -2.65 | -1.70 | 153.44999 | 153.44999 | 153.44999 | 2 |
| 1725481560 | 156.1 | -0.7 | -0.45 | 156.1 | 156.1 | 156.1 | 79 |
