Jollibee Foods Corporation (PK)【JBFCF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Jollibee Foods Corporation (PK) (JBFCF)
Jollibee Foods Corporation (PK) (JBFCF) 과거

Jollibee Foods Corporation (PK) (JBFCF)

4.20

-0.175

(-4.00%)

마감 24 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.225	-5.08474576271	4.425	4.425	4.152	1331	4.28391582	CS
4	-0.3	-6.66666666667	4.5	4.8	4.152	1898	4.47091263	CS
12	-0.09	-2.0979020979	4.29	4.85	4.01	1677	4.49594577	CS
26	0.21	5.26315789474	3.99	4.9	3.61	2672	4.43409571	CS
52	-0.415	-8.99241603467	4.615	5.1	3.46	2635	4.33055085	CS
156	0.09	2.1897810219	4.11	5.1	3.46	2409	4.23908965	CS
260	-0.07	-1.6393442623	4.27	5.36	1.95	3556	3.66982622	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737671220	4.2	-0.18	-4.00	4.152	4.2	4.152	3448
1737584640	4.375	0.18	4.17	4.2	4.375	4.2	1276
1737498420	4.2	0	0.00	4.2	4.2	4.2	0
1737152820	4.2	0	0.00	4.2	4.2	4.2	0
1737066420	4.2	-0.6	-12.50	4.425	4.425	4.2	1385
1736979720	4.8	0.35	7.87	4.8	4.8	4.8	100
1736893380	4.45	-0.1	-2.20	4.55	4.55	4.45	6190
1736806800	4.55	0	0.00	4.55	4.55	4.55	573
1736548140	4.55	0	0.00	4.55	4.55	4.55	0
1736375340	4.55	0.19	4.36	4.551	4.551	4.55	4050
1736288940	4.36	-0.13	-2.96	4.36	4.36	4.36	400
1736202360	4.4931	-0.13	-2.85	4.65	4.65	4.35	1571
1735942980	4.625	-0.03	-0.54	4.625	4.625	4.625	155
1735856700	4.65	0.09	1.97	4.5	4.65	4.5	203
1735683960	4.5599999	0.06	1.33	4.5599999	4.5599999	4.5599999	1013
1735597740	4.5	0.03	0.56	4.3	4.5	4.3	2233
1735338000	4.475	0.17	3.83	4.5	4.5	4.475	5527
1735251000	4.3099999	0	0.00	4.3099999	4.3099999	4.3099999	0
1735078200	4.3099999	0.06	1.41	4.3099999	4.3099999	4.3099999	194
1734992400	4.25	-0.25	-5.56	4.25	4.25	4.25	350
1734733200	4.5	0	0.00	4.5	4.5	4.5	0
1734646800	4.5	0.49	12.22	4.5	4.5	4.5	140
1734560940	4.01	-0.24	-5.65	4.5	4.5	4.01	1545
1734474360	4.25	-0.15	-3.41	4.4	4.4	4.25	2203
1734388140	4.4	-0.1	-2.22	4.5	4.5	4.4	519
1734128700	4.5	0	0.00	4.5	4.5	4.5	0
1734042300	4.5	0	0.00	4.5	4.5	4.5	0
1733955900	4.5	-0.05	-1.10	4.75	4.75	4.5	414
1733869200	4.55	0.1	2.25	4.1	4.7	4.1	420
1733782800	4.45	0	0.00	4.45	4.45	4.45	0
1733523600	4.45	-0.13	-2.73	4.45	4.45	4.3	5445
1733437500	4.575	0.17	3.74	4.575	4.575	4.575	100
1733350980	4.41	0	0.00	4.41	4.41	4.41	1439
1733264700	4.41	0	0.00	4.5	4.5	4.41	499
1733178180	4.41	-0.2	-4.34	4.586	4.61	4.41	2461
1732918200	4.61	-0.02	-0.47	4.53	4.7	4.45	2247
1732746540	4.632	0.1	2.21	4.632	4.632	4.632	127
1732660140	4.532	0.01	0.27	4.532	4.532	4.532	100
1732573560	4.5199999	0.02	0.44	4.41	4.7	4.41	3599
1732314000	4.5	0.09	2.04	4.51	4.51	4.5	1221
1732227900	4.41	-0.11	-2.43	4.455	4.455	4.41	3340
1732141740	4.5199999	-0.04	-0.77	4.41	4.5199999	4.41	390
1732054800	4.555	0.11	2.45	4.555	4.555	4.555	700
1731968640	4.446	-0.11	-2.39	4.446	4.446	4.446	400
1731709260	4.555	-0.15	-3.09	4.555	4.555	4.555	628
1731622800	4.7	0	0.00	4.7	4.7	4.7	102
1731536760	4.7	0.3	6.82	4.7	4.7	4.7	105
1731450480	4.4	-0.22	-4.78	4.4	4.4	4.4	258
1731363600	4.621	0.12	2.69	4.4275	4.85	4.4275	10381
1731104400	4.5	-0.19	-4.05	4.5	4.5	4.5	3462
1731018540	4.69	0.06	1.30	4.8	4.8164999	4.58	5886
1730932080	4.63	0	0.00	4.63	4.63	4.63	0
1730845680	4.63	0	0.00	4.63	4.63	4.63	150
1730755620	4.63	0	0.00	4.63	4.63	4.63	0
1730496420	4.63	-0.1	-2.09	4.29	4.63	4.29	270
1730409900	4.729	0	0.00	4.729	4.729	4.729	0
1730323500	4.729	0.1	2.14	4.63	4.729	4.63	10000
1730237280	4.63	-0.06	-1.20	4.4	4.63	4.4	636
1730150880	4.686	0.07	1.43	4.85	4.85	4.686	355
1729891500	4.62	-0.01	-0.11	4.85	4.85	4.62	1680
1729780200	4.625	0	0.00	4.625	4.625	4.625	0

Jollibee Foods (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관