Hot Features
프리미엄
Jd Sports Fashion Plc (JD.)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.62 | 4.37832607644 | 82.68 | 86.04 | 80.2 | 22339879 | 82.43446452 | DE |
| 4 | -9.68 | -10.0854344655 | 95.98 | 104.3 | 80.2 | 19235151 | 88.57718413 | DE |
| 12 | -38.8 | -31.0151878497 | 125.1 | 127.2 | 80.2 | 15705401 | 96.66367102 | DE |
| 26 | -38.3 | -30.7383627608 | 124.6 | 162.1 | 80.2 | 12795019 | 114.99343224 | DE |
| 52 | -31.3 | -26.6156462585 | 117.6 | 162.1 | 80.2 | 13587072 | 117.44166621 | DE |
| 156 | -103.65 | -54.5669913135 | 189.95 | 194.5 | 80.2 | 14334772 | 132.13566701 | DE |
| 260 | -80.54000249 | -48.2737960249 | 166.84000249 | 235.70000351 | 54.94000082 | 9681695 | 136.19383416 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 82.48 | 1.1 | 1.35 | 81.42 | 85.06 | 81.42 | 37504947 |
| 1737999000 | 81.38 | -2.62 | -3.12 | 82.94 | 84.2 | 81.38 | 15567215 |
| 1737739800 | 84 | 2.3 | 2.82 | 82.28 | 84.9 | 82.28 | 17412151 |
| 1737653400 | 81.7 | -1.28 | -1.54 | 82.1 | 82.18 | 80.2 | 27372156 |
| 1737567000 | 82.98 | -0.66 | -0.79 | 82.68 | 85.26 | 82.58 | 13842927 |
| 1737480600 | 83.64 | -0.44 | -0.52 | 83.8 | 84.7 | 82.84 | 16509381 |
| 1737394200 | 84.08 | -0.96 | -1.13 | 84.7 | 86.62 | 83.92 | 20141364 |
| 1737135000 | 85.04 | -2.32 | -2.66 | 87.84 | 88.42 | 85.04 | 25589570 |
| 1737048600 | 87.36 | -5.52 | -5.94 | 92.36 | 93.2 | 87.36 | 35933983 |
| 1736962200 | 92.88 | 2.7 | 2.99 | 91.02 | 93.6 | 89.1 | 20905524 |
| 1736875800 | 90.18 | -6.12 | -6.36 | 84.98 | 90.84 | 83.7 | 44635960 |
| 1736789400 | 96.3 | -0.34 | -0.35 | 97.2 | 98.3 | 95.64 | 11772323 |
| 1736530200 | 96.64 | -3.02 | -3.03 | 99.4 | 100.4 | 96.64 | 18094587 |
| 1736443800 | 99.66 | 2.12 | 2.17 | 97.06 | 99.8 | 95.62 | 12853157 |
| 1736357400 | 97.54 | -3.96 | -3.90 | 101.45 | 102.5 | 97.26 | 12323277 |
| 1736271000 | 101.5 | 3.56 | 3.63 | 99.88 | 104.3 | 99.48 | 14158543 |
| 1736184600 | 97.94 | 3.78 | 4.01 | 94.4 | 101.15 | 94.4 | 10018363 |
| 1735925400 | 94.16 | -0.98 | -1.03 | 95.16 | 95.78 | 93.88 | 6718415 |
| 1735839000 | 95.14 | -0.76 | -0.79 | 95.98 | 96.6 | 94.98 | 4114019 |
| 1735666200 | 95.9 | 3.08 | 3.32 | 93.68 | 95.9 | 92.9 | 3294850 |
| 1735579800 | 92.82 | -1.16 | -1.23 | 93.2 | 93.82 | 92.14 | 4556452 |
| 1735320600 | 93.98 | -0.94 | -0.99 | 95 | 95.42 | 93.64 | 4499683 |
| 1735061400 | 94.92 | 0.84 | 0.89 | 94.94 | 96.26 | 94.12 | 2709916 |
| 1734975000 | 94.08 | -0.92 | -0.97 | 94.3 | 94.98 | 93.58 | 26951031 |
| 1734715800 | 95 | -2.1 | -2.16 | 96.02 | 97.08 | 94.24 | 30089082 |
| 1734629400 | 97.1 | -0.28 | -0.29 | 95.48 | 97.36 | 95.04 | 15608010 |
| 1734543000 | 97.38 | 1.14 | 1.18 | 97.02 | 97.9 | 95.88 | 19506572 |
| 1734456600 | 96.24 | -2.74 | -2.77 | 98.14 | 98.4 | 96.24 | 15980184 |
| 1734370200 | 98.98 | -1.07 | -1.07 | 99.74 | 100.2 | 97.68 | 14419704 |
| 1734111000 | 100.05 | -1.95 | -1.91 | 101.95 | 102.4 | 99.7 | 17909577 |
| 1734024600 | 102 | -0.55 | -0.54 | 102.7 | 103.3 | 101.65 | 10561359 |
| 1733938200 | 102.55 | -0.05 | -0.05 | 101.2 | 103.15 | 100.3 | 13061444 |
| 1733851800 | 102.6 | -1.85 | -1.77 | 103.6 | 104.05 | 102.3 | 9636121 |
| 1733765400 | 104.45 | -0.2 | -0.19 | 105 | 105.7 | 103.9 | 7559824 |
| 1733506200 | 104.65 | 2.25 | 2.20 | 102.15 | 105.75 | 102 | 9630614 |
| 1733419800 | 102.4 | -0.3 | -0.29 | 101.7 | 102.95 | 100.2 | 8020778 |
| 1733333400 | 102.7 | -0.2 | -0.19 | 103.55 | 105.25 | 101.55 | 20817160 |
| 1733247000 | 102.9 | 0.15 | 0.15 | 102.4 | 103.35 | 101.6 | 7295423 |
| 1733160600 | 102.75 | 0.95 | 0.93 | 101.4 | 103.45 | 100.45 | 6085477 |
| 1732901400 | 101.8 | -1.6 | -1.55 | 103.5 | 104.3 | 101.6 | 10274786 |
| 1732815000 | 103.4 | 1.75 | 1.72 | 102.35 | 105.2 | 102.3 | 9097654 |
| 1732728600 | 101.65 | 0.5 | 0.49 | 101.2 | 102.25 | 100.2 | 7673027 |
| 1732642200 | 101.15 | -1.65 | -1.61 | 102.25 | 102.7 | 99.28 | 11008791 |
| 1732555800 | 102.8 | 9.34 | 9.99 | 95.14 | 102.8 | 95.14 | 53083459 |
| 1732296600 | 93.46 | -1.98 | -2.07 | 96.04 | 97.14 | 93.34 | 26648263 |
| 1732210200 | 95.44 | -17.51 | -15.50 | 102.3 | 103.3 | 93.92 | 66547740 |
| 1732123800 | 112.95 | -3.85 | -3.30 | 117.15 | 117.9 | 112.35 | 11351110 |
| 1732037400 | 116.8 | 0.8 | 0.69 | 115.9 | 117.6 | 114.4 | 9476296 |
| 1731951000 | 116 | -2.4 | -2.03 | 117.65 | 119 | 115.8 | 14977661 |
| 1731691800 | 118.4 | 1.4 | 1.20 | 115.9 | 118.4 | 115.7 | 9796533 |
| 1731605400 | 117 | 0.7 | 0.60 | 116.15 | 118.35 | 116.15 | 6641853 |
| 1731519000 | 116.3 | -0.95 | -0.81 | 119.55 | 120 | 116.3 | 7594111 |
| 1731432600 | 117.25 | -2.4 | -2.01 | 117.75 | 118.45 | 116.2 | 10571598 |
| 1731346200 | 119.65 | -1.1 | -0.91 | 121.65 | 122.2 | 119.65 | 3516241 |
| 1731087000 | 120.75 | -3.25 | -2.62 | 124.05 | 124.85 | 119.9 | 7971050 |
| 1731000600 | 124 | 1.05 | 0.85 | 123.95 | 124.9 | 121.85 | 6901837 |
| 1730914200 | 122.95 | -0.15 | -0.12 | 125.1 | 127.2 | 122.3 | 8414725 |
| 1730827800 | 123.1 | -1.55 | -1.24 | 124.3 | 125.15 | 123.1 | 6502612 |
| 1730741400 | 124.65 | 1.05 | 0.85 | 125.45 | 126.8 | 124.45 | 5057665 |
| 1730482200 | 123.6 | -0.4 | -0.32 | 122.65 | 124.55 | 121.45 | 6720751 |
| 1730395800 | 124 | -3.05 | -2.40 | 125.8 | 126.5 | 122.05 | 11565655 |
| 1730309400 | 127.05 | -1.05 | -0.82 | 127.25 | 130 | 127 | 10666742 |
| 1730223000 | 128.1 | -4.9 | -3.68 | 133.25 | 133.85 | 128 | 6077665 |
