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 | -0.23 | -17.6923076923 | 1.3 | 1.34 | 1.05 | 64657 | 1.19691025 | CS |
| 4 | -0.31 | -22.4637681159 | 1.38 | 1.455 | 1.05 | 43971 | 1.30418533 | CS |
| 12 | -0.415 | -27.9461279461 | 1.485 | 1.57 | 1.05 | 68410 | 1.35154967 | CS |
| 26 | -0.73 | -40.5555555556 | 1.8 | 1.99 | 1.05 | 66443 | 1.5074557 | CS |
| 52 | -1.93 | -64.3333333333 | 3 | 3.003843 | 1.05 | 80993 | 2.00831139 | CS |
| 156 | -1.93 | -64.3333333333 | 3 | 6.35 | 1.05 | 137356 | 3.66794417 | CS |
| 260 | 0.42 | 64.6153846154 | 0.65 | 6.35 | 0.03783 | 102812 | 3.44445015 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741040760 | 1.07 | -0.1 | -8.55 | 1.15 | 1.15 | 1.05 | 75700 |
| 1740781260 | 1.17 | -0.05 | -4.10 | 1.3 | 1.34 | 1.1565 | 49465 |
| 1740695340 | 1.22 | 0.08 | 6.74 | 1.177 | 1.22 | 1.177 | 22842 |
| 1740608400 | 1.143 | -0.06 | -4.75 | 1.1801 | 1.1904999 | 1.143 | 61933 |
| 1740522480 | 1.2 | -0.06 | -4.76 | 1.25 | 1.25 | 1.18 | 129738 |
| 1740435600 | 1.26 | -0.06 | -4.23 | 1.3 | 1.3 | 1.25 | 59307 |
| 1740176400 | 1.3156 | -0.09 | -6.26 | 1.36 | 1.3695 | 1.3156 | 43197 |
| 1740090480 | 1.4035 | 0.01 | 0.61 | 1.408 | 1.408 | 1.3801 | 42781 |
| 1740003960 | 1.395 | 0.01 | 0.36 | 1.3801 | 1.41 | 1.3799999 | 26669 |
| 1739917740 | 1.3899999 | 0.02 | 1.46 | 1.36 | 1.3899999 | 1.36 | 32042 |
| 1739572020 | 1.37 | -0 | -0.25 | 1.3899999 | 1.3899999 | 1.35 | 43606 |
| 1739485320 | 1.3735 | -0.01 | -0.47 | 1.381 | 1.381 | 1.367 | 6751 |
| 1739398920 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.3899999 | 1.3755 | 2688 |
| 1739312940 | 1.3899999 | 0.01 | 1.02 | 1.3799999 | 1.4 | 1.365 | 35293 |
| 1739226000 | 1.3759999 | 0.03 | 1.93 | 1.3 | 1.395 | 1.3 | 14148 |
| 1738967160 | 1.35 | 0.01 | 0.75 | 1.36 | 1.36 | 1.32 | 60330 |
| 1738880400 | 1.34 | -0.07 | -4.63 | 1.3766 | 1.3799999 | 1.34 | 97668 |
| 1738794000 | 1.405 | -0.02 | -1.20 | 1.416 | 1.43 | 1.405 | 6890 |
| 1738708080 | 1.422 | 0.03 | 2.30 | 1.33 | 1.455 | 1.33 | 51068 |
| 1738621740 | 1.3899999 | -0.01 | -0.71 | 1.3799999 | 1.3899999 | 1.35 | 49030 |
| 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 |
