Hot Features
프리미엄
Journey Energy Inc (JOY)
TSX
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 | -0.22 | -10.2803738318 | 2.14 | 2.19 | 1.85 | 58190 | 2.00831256 | CS |
| 4 | -0.24 | -11.1111111111 | 2.16 | 2.22 | 1.85 | 85839 | 2.115937 | CS |
| 12 | -0.06 | -3.0303030303 | 1.98 | 2.24 | 1.72 | 96679 | 2.04150364 | CS |
| 26 | -0.75 | -28.0898876404 | 2.67 | 2.78 | 1.72 | 88389 | 2.22009733 | CS |
| 52 | -1.52 | -44.1860465116 | 3.44 | 4.08 | 1.72 | 104692 | 2.87150792 | CS |
| 156 | -2.07 | -51.8796992481 | 3.99 | 7.94 | 1.72 | 266935 | 5.08124122 | CS |
| 260 | 0.79 | 69.9115044248 | 1.13 | 7.94 | 0.06 | 190397 | 4.54672884 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738968000 | 1.92 | -0.01 | -0.52 | 1.92 | 1.96 | 1.9 | 45887 |
| 1738881600 | 1.93 | -0.07 | -3.50 | 2.0299999 | 2.0299999 | 1.93 | 75317 |
| 1738795200 | 2 | -0.04 | -1.96 | 2.06 | 2.06 | 2 | 6679 |
| 1738708800 | 2.04 | 0.04 | 2.00 | 2.05 | 2.07 | 1.85 | 59716 |
| 1738622400 | 2 | -0.07 | -3.38 | 1.99 | 2.04 | 1.97 | 73493 |
| 1738363200 | 2.07 | -0.07 | -3.27 | 2.14 | 2.19 | 2.02 | 75744 |
| 1738276800 | 2.14 | -0.04 | -1.83 | 2.16 | 2.19 | 2.11 | 158637 |
| 1738190400 | 2.18 | 0.09 | 4.31 | 2.09 | 2.18 | 2.08 | 212000 |
| 1738104000 | 2.09 | 0.09 | 4.50 | 2.09 | 2.1 | 2 | 125307 |
| 1738017600 | 2 | -0.08 | -3.85 | 2.04 | 2.1 | 2 | 93657 |
| 1737758400 | 2.08 | -0.04 | -1.89 | 2.14 | 2.14 | 2.0299999 | 89599 |
| 1737672000 | 2.12 | 0.01 | 0.47 | 2.06 | 2.22 | 2.06 | 45150 |
| 1737585600 | 2.11 | -0.04 | -1.86 | 2.15 | 2.16 | 2.09 | 31500 |
| 1737499200 | 2.15 | -0.03 | -1.38 | 2.19 | 2.19 | 2.1 | 32088 |
| 1737412800 | 2.18 | 0.04 | 1.87 | 2.08 | 2.18 | 2.08 | 11806 |
| 1737153600 | 2.14 | -0.03 | -1.38 | 2.18 | 2.2 | 2.12 | 108200 |
| 1737067200 | 2.17 | -0.02 | -0.91 | 2.16 | 2.22 | 2.15 | 143796 |
| 1736980800 | 2.19 | 0.02 | 0.92 | 2.17 | 2.2 | 2.14 | 102544 |
| 1736894400 | 2.17 | 0.05 | 2.36 | 2.09 | 2.18 | 2.07 | 118133 |
| 1736808000 | 2.12 | -0.06 | -2.75 | 2.15 | 2.2 | 2.12 | 79823 |
| 1736548800 | 2.18 | 0.05 | 2.35 | 2.16 | 2.19 | 2.15 | 73581 |
| 1736462400 | 2.13 | -0.02 | -0.93 | 2.15 | 2.2 | 2.12 | 18000 |
| 1736376000 | 2.15 | -0.03 | -1.38 | 2.17 | 2.18 | 2.11 | 50134 |
| 1736289600 | 2.18 | 0.04 | 1.87 | 2.18 | 2.2 | 2.17 | 85007 |
| 1736203200 | 2.14 | 0 | 0.00 | 2.14 | 2.2 | 2.13 | 93066 |
| 1735944000 | 2.14 | 0.09 | 4.39 | 2.1 | 2.14 | 2.04 | 57794 |
| 1735857600 | 2.05 | 0.16 | 8.47 | 1.95 | 2.08 | 1.93 | 238301 |
| 1735684800 | 1.89 | 0 | 0.00 | 1.93 | 1.93 | 1.85 | 79666 |
| 1735598400 | 1.89 | 0.04 | 2.16 | 1.81 | 1.93 | 1.81 | 95073 |
| 1735339200 | 1.85 | 0 | 0.00 | 1.86 | 1.91 | 1.82 | 46753 |
| 1735069200 | 1.85 | 0.03 | 1.65 | 1.82 | 1.9 | 1.82 | 88800 |
| 1734993600 | 1.82 | 0.04 | 2.25 | 1.78 | 1.82 | 1.74 | 111285 |
| 1734734400 | 1.78 | 0.03 | 1.71 | 1.73 | 1.81 | 1.73 | 100625 |
| 1734648000 | 1.75 | 0 | 0.00 | 1.77 | 1.8 | 1.73 | 68934 |
| 1734561600 | 1.75 | -0.13 | -6.91 | 1.82 | 1.89 | 1.72 | 170512 |
| 1734475200 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.77 | 254359 |
| 1734388800 | 1.88 | -0.08 | -4.08 | 1.96 | 1.99 | 1.86 | 194089 |
| 1734129600 | 1.96 | -0.05 | -2.49 | 1.94 | 1.99 | 1.94 | 48927 |
| 1734043200 | 2.0099999 | -0.13 | -6.07 | 2.14 | 2.14 | 1.95 | 482477 |
| 1733956800 | 2.14 | 0.05 | 2.39 | 2.06 | 2.14 | 2.06 | 43665 |
| 1733870400 | 2.09 | -0.02 | -0.95 | 2.1 | 2.15 | 2.09 | 53030 |
| 1733784000 | 2.11 | 0 | 0.00 | 2.09 | 2.21 | 2.09 | 59085 |
| 1733524800 | 2.11 | -0.1 | -4.52 | 2.24 | 2.24 | 2.1 | 91644 |
| 1733438400 | 2.21 | 0.03 | 1.38 | 2.2 | 2.23 | 2.18 | 15548 |
| 1733352000 | 2.18 | 0.01 | 0.46 | 2.17 | 2.23 | 2.09 | 75662 |
| 1733265600 | 2.17 | 0.07 | 3.33 | 2.11 | 2.21 | 2.07 | 82146 |
| 1733179200 | 2.1 | -0.04 | -1.87 | 2.15 | 2.21 | 2.06 | 49595 |
| 1732920000 | 2.14 | 0.02 | 0.94 | 2.12 | 2.14 | 2.1 | 33009 |
| 1732833600 | 2.12 | 0.05 | 2.42 | 2.13 | 2.13 | 2.09 | 17109 |
| 1732747200 | 2.07 | -0.01 | -0.48 | 2.09 | 2.16 | 2.06 | 46478 |
| 1732660800 | 2.08 | -0.06 | -2.80 | 2.12 | 2.12 | 2.07 | 80457 |
| 1732574400 | 2.14 | -0.08 | -3.60 | 2.24 | 2.25 | 2.11 | 105550 |
| 1732315200 | 2.22 | 0.03 | 1.37 | 2.16 | 2.23 | 2.16 | 55630 |
| 1732228800 | 2.19 | 0.15 | 7.35 | 2.08 | 2.21 | 2.05 | 179329 |
| 1732142400 | 2.04 | -0.02 | -0.97 | 2.0299999 | 2.12 | 2.0099999 | 214567 |
| 1732056000 | 2.06 | 0 | 0.00 | 2.1 | 2.1 | 2 | 165402 |
| 1731969600 | 2.06 | 0.06 | 3.00 | 1.99 | 2.1 | 1.99 | 79622 |
| 1731710400 | 2 | -0.04 | -1.96 | 1.98 | 2.07 | 1.97 | 62609 |
| 1731624000 | 2.04 | 0.04 | 2.00 | 2.0299999 | 2.07 | 1.99 | 48581 |
| 1731537600 | 2 | -0.07 | -3.38 | 2.02 | 2.05 | 1.94 | 273393 |
| 1731451200 | 2.07 | 0.01 | 0.49 | 2.02 | 2.12 | 2.0099999 | 131676 |
| 1731364800 | 2.06 | -0.02 | -0.96 | 2.07 | 2.07 | 2.0099999 | 64700 |
| 1731105600 | 2.08 | -0.09 | -4.15 | 2.21 | 2.21 | 2.04 | 92842 |
