Hot Features
프리미엄
Jpm Us Value D (JADV)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 2370.5 | -29.5 | -1.23 | 2370.5 | 2370.5 | 2370.5 | 0 |
| 1734370200 | 2400 | -16.75 | -0.69 | 2400 | 2400 | 2400 | 0 |
| 1734111000 | 2416.75 | -2.5 | -0.10 | 2416.75 | 2416.75 | 2416.75 | 0 |
| 1734024600 | 2419.25 | 0.75 | 0.03 | 2419.25 | 2419.25 | 2419.25 | 197 |
| 1733938200 | 2418.5 | -14 | -0.58 | 2418.5 | 2418.5 | 2418.5 | 0 |
| 1733851800 | 2432.5 | -5.5 | -0.23 | 2432.5 | 2432.5 | 2432.5 | 0 |
| 1733765400 | 2438 | -15.5 | -0.63 | 2438 | 2438 | 2438 | 0 |
| 1733506200 | 2453.5 | -10.5 | -0.43 | 2453.5 | 2453.5 | 2453.5 | 0 |
| 1733419800 | 2464 | -5.25 | -0.21 | 2464 | 2464 | 2464 | 0 |
| 1733333400 | 2469.25 | -16.25 | -0.65 | 2469.25 | 2469.25 | 2469.25 | 0 |
| 1733247000 | 2485.5 | -15 | -0.60 | 2485.5 | 2485.5 | 2485.5 | 0 |
| 1733160600 | 2500.5 | -2.25 | -0.09 | 2500.5 | 2500.5 | 2500.5 | 0 |
| 1732901400 | 2502.75 | -6.25 | -0.25 | 2502.75 | 2502.75 | 2502.75 | 0 |
| 1732815000 | 2509 | 2.25 | 0.09 | 2509 | 2509 | 2509 | 0 |
| 1732728600 | 2506.75 | -21.75 | -0.86 | 2506.75 | 2506.75 | 2506.75 | 0 |
| 1732642200 | 2528.5 | -5.75 | -0.23 | 2528.5 | 2528.5 | 2528.5 | 0 |
| 1732555800 | 2534.25 | 20 | 0.80 | 2534.25 | 2534.25 | 2534.25 | 197 |
| 1732296600 | 2514.25 | 35.25 | 1.42 | 2514.25 | 2514.25 | 2514.25 | 0 |
| 1732210200 | 2479 | 47.5 | 1.95 | 2479 | 2479 | 2479 | 0 |
| 1732123800 | 2431.5 | 0 | 0.00 | 2431.5 | 2431.5 | 2431.5 | 0 |
| 1732037400 | 2431.5 | -10 | -0.41 | 2431.5 | 2431.5 | 2431.5 | 0 |
| 1731951000 | 2441.5 | 11.25 | 0.46 | 2441.5 | 2441.5 | 2441.5 | 0 |
| 1731691800 | 2430.25 | -8.75 | -0.36 | 2430.25 | 2430.25 | 2430.25 | 0 |
| 1731605400 | 2439 | -6.25 | -0.26 | 2439 | 2439 | 2439 | 0 |
| 1731519000 | 2445.25 | 12.5 | 0.51 | 2445.25 | 2445.25 | 2445.25 | 0 |
| 1731432600 | 2432.75 | 1.75 | 0.07 | 2432.75 | 2432.75 | 2432.75 | 0 |
| 1731346200 | 2431 | 31 | 1.29 | 2431 | 2431 | 2431 | 0 |
| 1731087000 | 2400 | 20.75 | 0.87 | 2400 | 2400 | 2400 | 0 |
| 1731000600 | 2379.25 | -11.25 | -0.47 | 2379.25 | 2379.25 | 2379.25 | 0 |
| 1730914200 | 2390.5 | 104.25 | 4.56 | 2390.5 | 2390.5 | 2390.5 | 0 |
| 1730827800 | 2286.25 | -2.75 | -0.12 | 2286.25 | 2286.25 | 2286.25 | 0 |
| 1730741400 | 2289 | -9.5 | -0.41 | 2282.5 | 2295.75 | 2282.5 | 343 |
| 1730482200 | 2298.5 | -11.25 | -0.49 | 2298.5 | 2298.5 | 2298.5 | 0 |
| 1730395800 | 2309.75 | 15.75 | 0.69 | 2277 | 2324.75 | 2266 | 343 |
| 1730309400 | 2294 | 1.25 | 0.05 | 2294 | 2294 | 2294 | 0 |
| 1730223000 | 2292.75 | -8.75 | -0.38 | 2292.75 | 2292.75 | 2292.75 | 0 |
| 1730136600 | 2301.5 | 3 | 0.13 | 2301.5 | 2301.5 | 2301.5 | 0 |
| 1729873800 | 2298.5 | 0.25 | 0.01 | 2298.5 | 2298.5 | 2298.5 | 0 |
| 1729787400 | 2298.25 | -7.5 | -0.33 | 2298.25 | 2298.25 | 2298.25 | 0 |
| 1729701000 | 2305.75 | 1 | 0.04 | 2305.75 | 2305.75 | 2305.75 | 0 |
| 1729614600 | 2304.75 | -4.25 | -0.18 | 2304.75 | 2304.75 | 2304.75 | 0 |
| 1729528200 | 2309 | -7 | -0.30 | 2309 | 2309 | 2309 | 0 |
| 1729269000 | 2316 | -10.5 | -0.45 | 2316 | 2316 | 2316 | 0 |
| 1729182600 | 2326.5 | 2.5 | 0.11 | 2326.5 | 2326.5 | 2326.5 | 0 |
| 1729096200 | 2324 | 12 | 0.52 | 2324 | 2324 | 2324 | 0 |
| 1729009800 | 2312 | 4.25 | 0.18 | 2309 | 2313 | 2294.75 | 686 |
| 1728923400 | 2307.75 | 18.25 | 0.80 | 2307.75 | 2307.75 | 2307.75 | 0 |
| 1728664200 | 2289.5 | 16.25 | 0.71 | 2289.5 | 2289.5 | 2289.5 | 0 |
| 1728577800 | 2273.25 | 8.25 | 0.36 | 2273.25 | 2273.25 | 2273.25 | 0 |
| 1728491400 | 2265 | 12.5 | 0.55 | 2265 | 2265 | 2265 | 0 |
| 1728405000 | 2252.5 | -7 | -0.31 | 2254 | 2266.75 | 2232 | 343 |
| 1728318600 | 2259.5 | 12.25 | 0.55 | 2259.5 | 2259.5 | 2259.5 | 0 |
| 1728059400 | 2247.25 | 11.25 | 0.50 | 2247.25 | 2247.25 | 2247.25 | 0 |
| 1727973000 | 2236 | 14.5 | 0.65 | 2236 | 2236 | 2236 | 0 |
| 1727886600 | 2221.5 | 3 | 0.14 | 2221.5 | 2221.5 | 2221.5 | 0 |
| 1727800200 | 2218.5 | 18 | 0.82 | 2218.5 | 2218.5 | 2218.5 | 0 |
| 1727713800 | 2200.5 | -12.25 | -0.55 | 2200.5 | 2200.5 | 2200.5 | 0 |
| 1727454600 | 2212.75 | 27.75 | 1.27 | 2212.75 | 2212.75 | 2212.75 | 0 |
| 1727368200 | 2185 | -2.75 | -0.13 | 2185 | 2185 | 2185 | 0 |
| 1727281800 | 2187.75 | -6.5 | -0.30 | 2187.75 | 2187.75 | 2187.75 | 0 |
| 1727195400 | 2194.25 | -2.5 | -0.11 | 2194.25 | 2194.25 | 2194.25 | 0 |
| 1727109000 | 2196.75 | -2.75 | -0.13 | 2196.75 | 2196.75 | 2196.75 | 0 |
| 1726849800 | 2199.5 | -11.75 | -0.53 | 2199.5 | 2199.5 | 2199.5 | 0 |
| 1726763400 | 2211.25 | 8.75 | 0.40 | 2211.25 | 2211.25 | 2211.25 | 0 |
| 1726677000 | 2202.5 | -13.75 | -0.62 | 2202.5 | 2202.5 | 2202.5 | 0 |
