Hot Features
프리미엄
Jpmorgan Asia Growth & Income Plc (JAGI)
LSE
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 | 2 | 0.533333333333 | 375 | 383 | 371 | 189907 | 377.22624524 | DE |
| 4 | -9 | -2.33160621762 | 386 | 393 | 371 | 196517 | 382.77743854 | DE |
| 12 | 2 | 0.533333333333 | 375 | 393 | 366 | 181648 | 378.78399324 | DE |
| 26 | 31 | 8.95953757225 | 346 | 394 | 342 | 216057 | 373.66897427 | DE |
| 52 | 31 | 8.95953757225 | 346 | 394 | 335 | 213627 | 367.16587724 | DE |
| 156 | 13.5 | 3.71389270977 | 363.5 | 408 | 294.5 | 175858 | 357.52397477 | DE |
| 260 | 32 | 9.27536231884 | 345 | 550 | 272 | 184763 | 396.95478401 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 377 | 4 | 1.07 | 374 | 378 | 374 | 190201 |
| 1741887000 | 373 | -3 | -0.80 | 371 | 374 | 371 | 201018 |
| 1741800600 | 376 | 1 | 0.27 | 378 | 378 | 374 | 198217 |
| 1741714200 | 375 | -2 | -0.53 | 375 | 376 | 373 | 137419 |
| 1741627800 | 377 | -5 | -1.31 | 377 | 377 | 375 | 114491 |
| 1741368600 | 382 | -1 | -0.26 | 375 | 383 | 375 | 298391 |
| 1741282200 | 383 | 3 | 0.79 | 382 | 385 | 381 | 328906 |
| 1741195800 | 380 | 5 | 1.33 | 379 | 380 | 379 | 245422 |
| 1741109400 | 375 | -2 | -0.53 | 373 | 375 | 373 | 178183 |
| 1741023000 | 377 | -1 | -0.26 | 379 | 379 | 376 | 140164 |
| 1740763800 | 378 | -8 | -2.07 | 380 | 381 | 376 | 142828 |
| 1740677400 | 386 | -4 | -1.03 | 389 | 389 | 383 | 310190 |
| 1740591000 | 390 | 6 | 1.56 | 389 | 391 | 387 | 308734 |
| 1740504600 | 384 | -1 | -0.26 | 385 | 385 | 381 | 105707 |
| 1740418200 | 385 | -8 | -2.04 | 393 | 393 | 385 | 299804 |
| 1740159000 | 393 | 5 | 1.29 | 390 | 393 | 388 | 293888 |
| 1740072600 | 388 | 1 | 0.26 | 388 | 390 | 387 | 90564 |
| 1739986200 | 387 | 1 | 0.26 | 386 | 387 | 385 | 102044 |
| 1739899800 | 386 | 1 | 0.26 | 383 | 386 | 383 | 246178 |
| 1739813400 | 385 | 3 | 0.79 | 380 | 385 | 380 | 59086 |
| 1739554200 | 382 | 0 | 0.00 | 386 | 386 | 381 | 129105 |
| 1739467800 | 382 | -1 | -0.26 | 383 | 384 | 381 | 113002 |
| 1739381400 | 383 | 2 | 0.52 | 384 | 384 | 382 | 152111 |
| 1739295000 | 381 | -3 | -0.78 | 382 | 382 | 380 | 230449 |
| 1739208600 | 384 | 2 | 0.52 | 385 | 385 | 384 | 258846 |
| 1738949400 | 382 | 3 | 0.79 | 381 | 383 | 381 | 244611 |
| 1738863000 | 379 | 6 | 1.61 | 377 | 379 | 376 | 198383 |
| 1738776600 | 373 | -5 | -1.32 | 369 | 374 | 369 | 200044 |
| 1738690200 | 378 | 5 | 1.34 | 379 | 380 | 376 | 96595 |
| 1738603800 | 373 | -6 | -1.58 | 375 | 377 | 373 | 167512 |
| 1738344600 | 379 | 3 | 0.80 | 381 | 381 | 378 | 355749 |
| 1738258200 | 376 | 0 | 0.00 | 372 | 377 | 372 | 258912 |
| 1738171800 | 376 | 4 | 1.08 | 376 | 378 | 373 | 297917 |
| 1738085400 | 372 | 3 | 0.81 | 369 | 374 | 366 | 234291 |
| 1737999000 | 369 | -8 | -2.12 | 374 | 374 | 367 | 224725 |
| 1737739800 | 377 | -1 | -0.26 | 378 | 379 | 374 | 34082 |
| 1737653400 | 378 | -1 | -0.26 | 378 | 378 | 378 | 28158 |
| 1737567000 | 379 | 1 | 0.26 | 378 | 379 | 374 | 108377 |
| 1737480600 | 378 | -2 | -0.53 | 377 | 378 | 377 | 81530 |
| 1737394200 | 380 | 2 | 0.53 | 378 | 380 | 378 | 51563 |
| 1737135000 | 378 | 1 | 0.27 | 378 | 379 | 378 | 118511 |
| 1737048600 | 377 | 4 | 1.07 | 373 | 377 | 373 | 520898 |
| 1736962200 | 373 | 2 | 0.54 | 372 | 375 | 372 | 103182 |
| 1736875800 | 371 | 1 | 0.27 | 370 | 374 | 370 | 421563 |
| 1736789400 | 370 | -3 | -0.80 | 369 | 371 | 369 | 464910 |
| 1736530200 | 373 | -5 | -1.32 | 374 | 378 | 371 | 308299 |
| 1736443800 | 378 | 1 | 0.27 | 377 | 378 | 374 | 74490 |
| 1736357400 | 377 | 1 | 0.27 | 377 | 378 | 376 | 67537 |
| 1736271000 | 376 | -2 | -0.53 | 376 | 376 | 375 | 174731 |
| 1736184600 | 378 | 0 | 0.00 | 372 | 381 | 372 | 44566 |
| 1735925400 | 378 | -2 | -0.53 | 378 | 378 | 378 | 47857 |
| 1735839000 | 380 | 5 | 1.33 | 376 | 380 | 376 | 116364 |
| 1735666200 | 375 | -4 | -1.06 | 382 | 382 | 374 | 31026 |
| 1735579800 | 379 | 1 | 0.26 | 377 | 379 | 376 | 109966 |
| 1735320600 | 378 | -2 | -0.53 | 381 | 381 | 377 | 160602 |
| 1735061400 | 380 | 2 | 0.53 | 380 | 380 | 380 | 74684 |
| 1734975000 | 378 | 1 | 0.27 | 378 | 378 | 378 | 67239 |
| 1734715800 | 377 | 0 | 0.00 | 375 | 377 | 373 | 180291 |
| 1734629400 | 377 | -1 | -0.26 | 373 | 378 | 373 | 72618 |
| 1734543000 | 378 | 1 | 0.27 | 379 | 380 | 376 | 40834 |
| 1734456600 | 377 | -4 | -1.05 | 379 | 379 | 377 | 152153 |
| 1734370200 | 381 | -1 | -0.26 | 380 | 382 | 375 | 213644 |
