Hot Features
프리미엄
Jushi Holdings Inc (QX) (JUSHF)
USOTC
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 | -0.015 | -5.26315789474 | 0.285 | 0.3345 | 0.2571 | 193768 | 0.28583415 | CS |
| 4 | -0.087 | -24.3697478992 | 0.357 | 0.41 | 0.2571 | 311964 | 0.30652354 | CS |
| 12 | 0.005 | 1.88679245283 | 0.265 | 0.42 | 0.257 | 257272 | 0.31301236 | CS |
| 26 | -0.25 | -48.0769230769 | 0.52 | 0.58 | 0.22 | 238941 | 0.36590377 | CS |
| 52 | -0.3399 | -55.7304476144 | 0.6099 | 0.92 | 0.22 | 242303 | 0.51394653 | CS |
| 156 | -2.7 | -90.9090909091 | 2.97 | 3.35 | 0.22 | 249030 | 0.9095556 | CS |
| 260 | -0.91 | -77.1186440678 | 1.18 | 9.46 | 0.22 | 304381 | 3.04089177 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741641600 | 0.27 | -0.0235 | -8.01 | 0.2854999 | 0.326 | 0.2602 | 440982 |
| 1741386000 | 0.2935 | -0.0065 | -2.17 | 0.3038 | 0.30985 | 0.2849999 | 93081 |
| 1741300140 | 0.3 | -0.0343 | -10.26 | 0.289 | 0.330764 | 0.289 | 102778 |
| 1741213440 | 0.3343 | 0.0493001 | 17.30 | 0.3 | 0.3345 | 0.2795 | 103246 |
| 1741126800 | 0.2849999 | -0.0072 | -2.46 | 0.2849999 | 0.3084 | 0.2571 | 228752 |
| 1741040760 | 0.2922 | -0.0198 | -6.35 | 0.3 | 0.3439999 | 0.2918 | 3380439 |
| 1740781260 | 0.312 | -0.0378 | -10.81 | 0.3498 | 0.3498 | 0.312 | 246109 |
| 1740695340 | 0.3498 | 0.003 | 0.87 | 0.3417 | 0.3498 | 0.32 | 95775 |
| 1740608400 | 0.3468 | 0.0168 | 5.09 | 0.3627 | 0.3627 | 0.336 | 36839 |
| 1740522480 | 0.33 | -0.02 | -5.71 | 0.34 | 0.3634 | 0.33 | 302282 |
| 1740435600 | 0.35 | -0.0019 | -0.54 | 0.32 | 0.35 | 0.32 | 45029 |
| 1740176400 | 0.3519 | 0.01255 | 3.70 | 0.33 | 0.36 | 0.32 | 120562 |
| 1740090480 | 0.33935 | -0.00475 | -1.38 | 0.32 | 0.344352 | 0.32 | 31016 |
| 1740003960 | 0.3441 | -0.0187 | -5.15 | 0.36 | 0.37 | 0.3221 | 184920 |
| 1739917740 | 0.3628 | -0.024 | -6.20 | 0.3685 | 0.3893 | 0.3558 | 95345 |
| 1739572020 | 0.3868 | -0.0152 | -3.78 | 0.391 | 0.4099999 | 0.35 | 144946 |
| 1739485320 | 0.402 | 0.042 | 11.67 | 0.337 | 0.402 | 0.337 | 164612 |
| 1739398920 | 0.36 | -0.0041 | -1.13 | 0.3439999 | 0.3766 | 0.3439999 | 21768 |
| 1739312940 | 0.3641 | -0.0111 | -2.96 | 0.357 | 0.38255 | 0.3469999 | 88829 |
| 1739226000 | 0.3752 | 0.0051 | 1.38 | 0.337 | 0.3961 | 0.337 | 34132 |
| 1738967160 | 0.3701 | -0.0009 | -0.24 | 0.3444999 | 0.3701 | 0.3251 | 418028 |
| 1738880400 | 0.371 | -0.009 | -2.37 | 0.4 | 0.42 | 0.3491 | 408253 |
| 1738794000 | 0.38 | 0.02905 | 8.28 | 0.339 | 0.4 | 0.339 | 321848 |
| 1738708080 | 0.35095 | 0.02095 | 6.35 | 0.3229 | 0.3658 | 0.3144 | 354686 |
| 1738621740 | 0.33 | 0 | 0.00 | 0.3079 | 0.33 | 0.305 | 96385 |
| 1738362000 | 0.33 | 0.0102001 | 3.19 | 0.32005 | 0.34 | 0.307 | 76784 |
| 1738276080 | 0.3197999 | 0.0173999 | 5.75 | 0.276 | 0.321 | 0.276 | 45192 |
| 1738189740 | 0.3024 | -0.0054 | -1.75 | 0.296 | 0.3136399 | 0.293 | 61569 |
| 1738103280 | 0.3078 | 0.0058 | 1.92 | 0.31 | 0.31 | 0.2839999 | 83707 |
| 1738016820 | 0.302 | -0.021 | -6.50 | 0.33 | 0.3398 | 0.2913 | 44499 |
| 1737757440 | 0.323 | 0.033 | 11.38 | 0.29 | 0.33 | 0.28 | 90497 |
| 1737671220 | 0.29 | 0 | 0.00 | 0.29 | 0.31 | 0.28 | 126562 |
| 1737584640 | 0.29 | -0.01185 | -3.93 | 0.2918 | 0.3141 | 0.29 | 138770 |
| 1737498540 | 0.30185 | -0.02005 | -6.23 | 0.3226 | 0.3226 | 0.29 | 186835 |
| 1737152880 | 0.3219 | 0.01337 | 4.33 | 0.3 | 0.3219 | 0.2959 | 2648072 |
| 1737066420 | 0.30853 | 0.00853 | 2.84 | 0.3045 | 0.315 | 0.29 | 120670 |
| 1736979720 | 0.3 | 0.0006 | 0.20 | 0.295 | 0.3086999 | 0.295 | 39769 |
| 1736893380 | 0.2994 | -0.0031 | -1.02 | 0.3118 | 0.3118 | 0.295 | 49264 |
| 1736806800 | 0.3025 | 0.002 | 0.67 | 0.272 | 0.313 | 0.272 | 65136 |
| 1736547720 | 0.3005 | 0.0039001 | 1.31 | 0.2832 | 0.3046 | 0.28 | 53689 |
| 1736375340 | 0.2965999 | -0.00565 | -1.87 | 0.2980999 | 0.31 | 0.29 | 62188 |
| 1736288940 | 0.30225 | -0.00725 | -2.34 | 0.3001 | 0.32322 | 0.3 | 71207 |
| 1736202360 | 0.3095 | -0.0094 | -2.95 | 0.31378 | 0.319 | 0.2959 | 94814 |
| 1735942980 | 0.3189 | -0.0107 | -3.25 | 0.30995 | 0.34184 | 0.304815 | 74502 |
| 1735856700 | 0.3296 | 0.0186 | 5.98 | 0.291 | 0.3296 | 0.291 | 158068 |
| 1735683960 | 0.311 | 0.0354 | 12.84 | 0.2652 | 0.315 | 0.2652 | 296578 |
| 1735597740 | 0.2756 | 0.0056 | 2.07 | 0.2635 | 0.2829999 | 0.257 | 216758 |
| 1735338000 | 0.27 | -0.007 | -2.53 | 0.2816 | 0.28515 | 0.265 | 240878 |
| 1735252020 | 0.277 | -0.0088 | -3.08 | 0.271 | 0.297 | 0.26 | 163708 |
| 1735078200 | 0.2858 | 0.0097 | 3.51 | 0.271 | 0.3 | 0.271 | 43886 |
| 1734992400 | 0.2761 | -0.0083 | -2.92 | 0.275 | 0.29452 | 0.258 | 148107 |
| 1734733200 | 0.2844 | 0.0104 | 3.80 | 0.2625 | 0.298 | 0.26 | 203359 |
| 1734646800 | 0.274 | -0.015 | -5.19 | 0.2873 | 0.30704 | 0.27 | 194375 |
| 1734560940 | 0.289 | -0.006 | -2.03 | 0.262 | 0.32 | 0.26 | 455560 |
| 1734474360 | 0.295 | 0.01863 | 6.74 | 0.265 | 0.2975999 | 0.26 | 334324 |
| 1734388140 | 0.27637 | -0.00973 | -3.40 | 0.2671 | 0.2867 | 0.26 | 233384 |
| 1734128940 | 0.2861 | 0.0133 | 4.88 | 0.263 | 0.3069 | 0.263 | 402049 |
| 1734042480 | 0.2728 | -0.0188 | -6.45 | 0.2854999 | 0.2977 | 0.2624 | 200578 |
| 1733955900 | 0.2916 | -0.0241 | -7.63 | 0.315 | 0.315 | 0.2793 | 316333 |
