Hot Features
프리미엄
Journey Energy Inc (QX) (JRNGF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0365 | 2.43333333333 | 1.5 | 1.57 | 1.46 | 43163 | 1.48909389 | CS |
| 4 | 0.0165 | 1.08552631579 | 1.52 | 1.65 | 1.39 | 72196 | 1.49258671 | CS |
| 12 | -0.0735 | -4.5652173913 | 1.61 | 1.99 | 1.39 | 55969 | 1.64601113 | CS |
| 26 | -0.9635 | -38.54 | 2.5 | 2.528 | 1.39 | 73360 | 1.902031 | CS |
| 52 | -1.4595 | -48.714953271 | 2.996 | 3.05 | 1.39 | 88797 | 2.34397914 | CS |
| 156 | 0.1765 | 12.9779411765 | 1.36 | 6.35 | 1.32 | 139128 | 3.70217273 | CS |
| 260 | 0.2702 | 21.3377556661 | 1.2663 | 6.35 | 0.03783 | 101830 | 3.51905191 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733264700 | 1.5365 | 0.04 | 2.78 | 1.5149999 | 1.57 | 1.4665 | 163759 |
| 1733178180 | 1.495 | -0.01 | -0.33 | 1.49 | 1.5169999 | 1.46 | 75304 |
| 1732918200 | 1.5 | 0.02 | 1.35 | 1.46 | 1.5299 | 1.46 | 22025 |
| 1732746540 | 1.48 | 0 | 0.00 | 1.48 | 1.54 | 1.47 | 40769 |
| 1732660140 | 1.48 | -0.05 | -2.95 | 1.5 | 1.5 | 1.475 | 34552 |
| 1732573560 | 1.525 | -0.05 | -3.30 | 1.59 | 1.65 | 1.5 | 235682 |
| 1732314000 | 1.577 | 0.02 | 1.09 | 1.565 | 1.585 | 1.56 | 77818 |
| 1732227900 | 1.56 | 0.1 | 6.78 | 1.5049999 | 1.57 | 1.5049999 | 88397 |
| 1732141740 | 1.461 | 0 | 0.06 | 1.495 | 1.51 | 1.44 | 165893 |
| 1732054800 | 1.4601 | 0 | 0.01 | 1.46 | 1.483 | 1.44 | 70112 |
| 1731968640 | 1.46 | 0.04 | 3.03 | 1.416848 | 1.4895 | 1.4 | 57761 |
| 1731709260 | 1.417 | -0.02 | -1.60 | 1.446 | 1.46 | 1.41 | 32685 |
| 1731622800 | 1.44 | 0.02 | 1.41 | 1.41 | 1.47 | 1.41 | 13038 |
| 1731536760 | 1.42 | -0.07 | -4.38 | 1.41 | 1.48 | 1.3899999 | 120846 |
| 1731450480 | 1.485 | 0.03 | 1.71 | 1.45 | 1.5 | 1.45 | 62902 |
| 1731363600 | 1.46 | -0.03 | -2.28 | 1.56 | 1.56 | 1.44 | 109663 |
| 1731104400 | 1.494 | -0.07 | -4.20 | 1.57 | 1.57 | 1.469 | 59744 |
| 1731018540 | 1.5595 | 0.01 | 0.87 | 1.5581 | 1.56 | 1.536 | 39260 |
| 1730931600 | 1.546 | 0.02 | 1.31 | 1.55 | 1.557 | 1.51 | 46091 |
| 1730845680 | 1.526 | 0.01 | 0.59 | 1.52 | 1.55 | 1.52 | 19190 |
| 1730759160 | 1.5169999 | 0.03 | 1.81 | 1.5387 | 1.56 | 1.5049999 | 45563 |
| 1730496420 | 1.49 | -0.04 | -2.80 | 1.534 | 1.54 | 1.49 | 18670 |
| 1730409780 | 1.533 | -0.03 | -1.73 | 1.553 | 1.553 | 1.5 | 53476 |
| 1730323500 | 1.56 | 0.05 | 3.31 | 1.53 | 1.565 | 1.52 | 65909 |
| 1730237280 | 1.51 | -0.05 | -3.21 | 1.57 | 1.57 | 1.51 | 59889 |
| 1730150880 | 1.56 | -0.11 | -6.75 | 1.66 | 1.66 | 1.56 | 57340 |
| 1729891500 | 1.673 | 0.02 | 1.39 | 1.67 | 1.675 | 1.6500999 | 10549 |
| 1729805160 | 1.65 | -0.03 | -1.79 | 1.65 | 1.68 | 1.6399999 | 15759 |
| 1729718940 | 1.68 | -0.09 | -5.08 | 1.75 | 1.75 | 1.67 | 60805 |
| 1729632300 | 1.77 | 0.03 | 1.72 | 1.734 | 1.78 | 1.73 | 45929 |
| 1729545600 | 1.74 | 0 | 0.29 | 1.73 | 1.745 | 1.71 | 20050 |
| 1729286400 | 1.735 | 0.01 | 0.29 | 1.69 | 1.74 | 1.68 | 29554 |
| 1729200000 | 1.73 | -0.02 | -1.14 | 1.75 | 1.75 | 1.72 | 13914 |
| 1729113960 | 1.75 | 0 | 0.00 | 1.757 | 1.757 | 1.72 | 66174 |
| 1729027680 | 1.75 | -0.09 | -4.89 | 1.75 | 1.8 | 1.72 | 57493 |
| 1728941220 | 1.84 | -0.01 | -0.70 | 1.8465 | 1.8465 | 1.8 | 8835 |
| 1728681900 | 1.853 | 0 | 0.16 | 1.86 | 1.86 | 1.83 | 19328 |
| 1728595560 | 1.85 | 0.02 | 1.09 | 1.826 | 1.85 | 1.81 | 48716 |
| 1728508800 | 1.83 | -0.01 | -0.49 | 1.82 | 1.85 | 1.803 | 22587 |
| 1728422580 | 1.839 | -0.09 | -4.79 | 1.91 | 1.91 | 1.81 | 11242 |
| 1728336000 | 1.9315 | 0 | 0.15 | 1.9 | 1.97 | 1.9 | 39312 |
| 1728077220 | 1.9286 | -0.02 | -1.10 | 1.96 | 1.99 | 1.92 | 28702 |
| 1727990760 | 1.95 | 0.06 | 3.17 | 1.9 | 1.99 | 1.9 | 107170 |
| 1727904000 | 1.89 | 0.01 | 0.53 | 1.91 | 1.95 | 1.86 | 21508 |
| 1727818140 | 1.88 | 0.08 | 4.44 | 1.84 | 1.9035 | 1.59 | 51639 |
| 1727731380 | 1.8 | 0 | 0.00 | 1.735 | 1.84 | 1.735 | 27881 |
| 1727472000 | 1.8 | 0.04 | 2.27 | 1.76 | 1.82 | 1.7435 | 26647 |
| 1727386200 | 1.76 | -0.07 | -3.67 | 1.805 | 1.81 | 1.76 | 31471 |
| 1727299200 | 1.827 | -0.06 | -3.33 | 1.86 | 1.86 | 1.82 | 30205 |
| 1727212800 | 1.89 | 0.03 | 1.78 | 1.87 | 1.913 | 1.8635 | 126491 |
| 1727126940 | 1.857 | -0.01 | -0.72 | 1.91 | 1.92 | 1.8365 | 26105 |
| 1726867200 | 1.8705 | 0 | 0.03 | 1.86 | 1.9 | 1.833 | 23309 |
| 1726781220 | 1.87 | 0.02 | 1.08 | 1.9105 | 1.9105 | 1.86 | 40111 |
| 1726694460 | 1.85 | -0.01 | -0.38 | 1.86 | 1.91 | 1.8 | 136191 |
| 1726608240 | 1.857 | 0.09 | 4.92 | 1.74 | 1.857 | 1.74 | 52061 |
| 1726521720 | 1.77 | 0.02 | 1.14 | 1.73 | 1.7725 | 1.73 | 50810 |
| 1726262940 | 1.75 | 0.04 | 2.64 | 1.7 | 1.75 | 1.695 | 85348 |
| 1726176540 | 1.705 | 0.03 | 1.49 | 1.62 | 1.72 | 1.62 | 80651 |
| 1726090140 | 1.68 | 0.06 | 3.93 | 1.42 | 1.68 | 1.42 | 90013 |
| 1726003500 | 1.6165 | -0.03 | -2.03 | 1.61 | 1.6165 | 1.55 | 123029 |
| 1725917160 | 1.65 | 0 | 0.00 | 1.675 | 1.69 | 1.6299999 | 101672 |
| 1725658020 | 1.65 | -0.05 | -2.94 | 1.71 | 1.71 | 1.635 | 92960 |
| 1725571440 | 1.7 | 0 | 0.02 | 1.65 | 1.7325 | 1.65 | 82973 |
| 1725485040 | 1.6996 | -0.03 | -1.71 | 1.97 | 1.97 | 1.6935 | 153384 |
