Hot Features
프리미엄
Journey Energy Inc (QX) (JRNGF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -4.1095890411 | 1.46 | 1.51 | 1.39 | 44378 | 1.44568389 | CS |
| 4 | -0.02 | -1.40845070423 | 1.42 | 1.535 | 1.39 | 50476 | 1.48097032 | CS |
| 12 | -0.17 | -10.8280254777 | 1.57 | 1.65 | 1.18 | 84786 | 1.41737114 | CS |
| 26 | -0.72 | -33.9622641509 | 2.12 | 2.24 | 1.18 | 75413 | 1.62024279 | CS |
| 52 | -1.41 | -50.1779359431 | 2.81 | 3.003843 | 1.18 | 82989 | 2.08497915 | CS |
| 156 | -1.75 | -55.5555555556 | 3.15 | 6.35 | 1.18 | 139301 | 3.66859321 | CS |
| 260 | 0.519 | 58.9103291714 | 0.881 | 6.35 | 0.03783 | 103023 | 3.45885889 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 1.4 | -0.08 | -5.41 | 1.48 | 1.484 | 1.4 | 34868 |
| 1738276080 | 1.48 | -0.03 | -1.70 | 1.51 | 1.51 | 1.48 | 35219 |
| 1738189740 | 1.5056 | 0.05 | 3.34 | 1.468 | 1.5056 | 1.468 | 9713 |
| 1738103280 | 1.457 | 0.06 | 4.44 | 1.42 | 1.47 | 1.3899999 | 53300 |
| 1738016820 | 1.395 | -0.07 | -4.45 | 1.41 | 1.45 | 1.395 | 64061 |
| 1737757440 | 1.46 | -0.02 | -1.35 | 1.46 | 1.47 | 1.41 | 59595 |
| 1737671220 | 1.48 | 0.01 | 0.68 | 1.45 | 1.484 | 1.45 | 70473 |
| 1737584640 | 1.47 | -0.03 | -2.00 | 1.51 | 1.51 | 1.46 | 44125 |
| 1737498540 | 1.5 | 0.02 | 1.56 | 1.47 | 1.5065 | 1.45 | 31011 |
| 1737152880 | 1.477 | -0.05 | -3.15 | 1.51 | 1.535 | 1.47 | 46827 |
| 1737066420 | 1.525 | 0 | 0.32 | 1.5149999 | 1.533 | 1.5049999 | 37236 |
| 1736979720 | 1.5201 | 0.02 | 1.00 | 1.51 | 1.5201 | 1.499 | 42583 |
| 1736893380 | 1.5049999 | 0.02 | 1.69 | 1.48 | 1.5049999 | 1.46 | 48516 |
| 1736806800 | 1.48 | -0.03 | -1.99 | 1.52 | 1.52 | 1.48 | 93678 |
| 1736547720 | 1.51 | 0.02 | 1.34 | 1.5078 | 1.534 | 1.5 | 59651 |
| 1736375340 | 1.49 | -0.03 | -2.23 | 1.52 | 1.528648 | 1.47 | 25809 |
| 1736288940 | 1.524 | 0.03 | 2.28 | 1.527 | 1.53 | 1.51 | 11352 |
| 1736202360 | 1.49 | 0.03 | 2.05 | 1.51 | 1.521 | 1.48 | 160754 |
| 1735942980 | 1.46 | 0.04 | 2.52 | 1.42 | 1.46 | 1.42 | 14665 |
| 1735856700 | 1.4241379 | 0.1 | 7.89 | 1.34 | 1.44 | 1.34 | 63556 |
| 1735683960 | 1.32 | 0 | 0.00 | 1.3 | 1.3234999 | 1.29 | 113389 |
| 1735597740 | 1.32 | 0.04 | 3.12 | 1.27 | 1.34 | 1.26 | 131234 |
| 1735338000 | 1.2801 | 0.01 | 0.80 | 1.2755 | 1.3 | 1.271 | 28573 |
| 1735252020 | 1.27 | -0.03 | -2.31 | 1.33 | 1.36 | 1.25 | 76015 |
| 1735078200 | 1.3 | 0.04 | 3.26 | 1.28 | 1.31 | 1.27 | 26986 |
| 1734992400 | 1.2589999 | 0.04 | 3.20 | 1.2396 | 1.259821 | 1.21 | 202902 |
| 1734733200 | 1.22 | -0.01 | -0.81 | 1.21 | 1.2635 | 1.21 | 67437 |
| 1734646800 | 1.23 | 0 | 0.29 | 1.224 | 1.25 | 1.2001 | 88060 |
| 1734560940 | 1.2265 | -0.07 | -5.65 | 1.19 | 1.3 | 1.18 | 270620 |
| 1734474360 | 1.3 | -0.02 | -1.81 | 1.3 | 1.31 | 1.24 | 436356 |
| 1734388140 | 1.324 | -0.08 | -5.43 | 1.3899999 | 1.4 | 1.3055 | 140583 |
| 1734128940 | 1.4 | 0.01 | 0.47 | 1.36 | 1.41 | 1.36 | 59036 |
| 1734042480 | 1.3935 | -0.11 | -7.10 | 1.4856 | 1.49 | 1.3759999 | 112011 |
| 1733955900 | 1.5 | 0.02 | 1.35 | 1.48 | 1.5049999 | 1.45 | 76600 |
| 1733869200 | 1.48 | -0.02 | -1.33 | 1.5049999 | 1.5178 | 1.48 | 37140 |
| 1733782800 | 1.5 | 0 | 0.33 | 1.485 | 1.57 | 1.485 | 53148 |
| 1733523600 | 1.495 | -0.09 | -5.56 | 1.6399999 | 1.6399999 | 1.49 | 68701 |
| 1733437500 | 1.583 | 0.03 | 2.13 | 1.57 | 1.5965 | 1.563 | 62747 |
| 1733350980 | 1.55 | 0.01 | 0.88 | 1.6399999 | 1.6399999 | 1.54 | 208643 |
| 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 |
