Hot Features
프리미엄
Judges Scientific Plc (JDG)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -380 | -4.81012658228 | 7900 | 7900 | 7330 | 19147 | 7445.93805818 | DE |
| 4 | -1020 | -11.943793911 | 8540 | 8800 | 7330 | 10531 | 7864.98234854 | DE |
| 12 | -840 | -10.04784689 | 8360 | 10300 | 7330 | 16448 | 8845.21454293 | DE |
| 26 | -3955 | -34.4662309368 | 11475 | 11525 | 7330 | 19628 | 9413.50402413 | DE |
| 52 | -2030 | -21.2565445026 | 9550 | 12250 | 7330 | 16516 | 9942.51643007 | DE |
| 156 | -1170 | -13.4637514384 | 8690 | 12250 | 6000 | 11377 | 9083.03884778 | DE |
| 260 | 2470 | 48.9108910891 | 5050 | 12250 | 3025 | 11727 | 7755.90372149 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 7360 | -240 | -3.16 | 7530 | 7530 | 7350 | 46980 |
| 1737048600 | 7600 | 120 | 1.60 | 7460 | 7600 | 7460 | 5741 |
| 1736962200 | 7480 | -20 | -0.27 | 7650 | 7650 | 7460 | 5984 |
| 1736875800 | 7500 | -60 | -0.79 | 7600 | 7610 | 7330 | 21244 |
| 1736789400 | 7560 | -300 | -3.82 | 7900 | 7900 | 7450 | 15786 |
| 1736530200 | 7860 | -240 | -2.96 | 8050 | 8100 | 7730 | 15790 |
| 1736443800 | 8100 | -220 | -2.64 | 8380 | 8380 | 8050 | 11101 |
| 1736357400 | 8320 | -140 | -1.65 | 8500 | 8500 | 8250 | 6376 |
| 1736271000 | 8460 | -40 | -0.47 | 8650 | 8650 | 8450 | 8271 |
| 1736184600 | 8500 | -160 | -1.85 | 8700 | 8800 | 8500 | 8560 |
| 1735925400 | 8660 | 40 | 0.46 | 8700 | 8700 | 8600 | 7017 |
| 1735839000 | 8620 | 170 | 2.01 | 8500 | 8750 | 8500 | 5242 |
| 1735666200 | 8450 | -130 | -1.52 | 8500 | 8620 | 8450 | 2007 |
| 1735579800 | 8580 | 80 | 0.94 | 8500 | 8600 | 8480 | 4337 |
| 1735320600 | 8500 | -160 | -1.85 | 8620 | 8620 | 8500 | 6171 |
| 1735061400 | 8660 | 40 | 0.46 | 8620 | 8660 | 8590 | 6121 |
| 1734975000 | 8620 | 40 | 0.47 | 8540 | 8640 | 8540 | 2294 |
| 1734715800 | 8580 | -40 | -0.46 | 8640 | 8640 | 8540 | 20747 |
| 1734629400 | 8620 | -140 | -1.60 | 8690 | 8690 | 8620 | 6453 |
| 1734543000 | 8760 | 60 | 0.69 | 8700 | 8790 | 8700 | 7073 |
| 1734456600 | 8700 | 100 | 1.16 | 8640 | 8740 | 8640 | 9717 |
| 1734370200 | 8600 | 100 | 1.18 | 8550 | 8650 | 8500 | 11120 |
| 1734111000 | 8500 | -200 | -2.30 | 8650 | 8650 | 8500 | 7954 |
| 1734024600 | 8700 | 0 | 0.00 | 8700 | 8760 | 8660 | 7718 |
| 1733938200 | 8700 | 0 | 0.00 | 8650 | 8700 | 8650 | 5245 |
| 1733851800 | 8700 | 280 | 3.33 | 8400 | 8720 | 8400 | 8900 |
| 1733765400 | 8420 | 20 | 0.24 | 8450 | 8480 | 8400 | 8196 |
| 1733506200 | 8400 | -80 | -0.94 | 8450 | 8500 | 8400 | 6990 |
| 1733419800 | 8480 | 20 | 0.24 | 8460 | 8480 | 8430 | 17447 |
| 1733333400 | 8460 | 60 | 0.71 | 8450 | 8480 | 8400 | 12932 |
| 1733247000 | 8400 | 20 | 0.24 | 8450 | 8590 | 8400 | 16010 |
| 1733160600 | 8380 | -20 | -0.24 | 8450 | 8550 | 8380 | 13284 |
| 1732901400 | 8400 | 0 | 0.00 | 8450 | 8450 | 8400 | 11167 |
| 1732815000 | 8400 | -20 | -0.24 | 8580 | 8580 | 8400 | 2750 |
| 1732728600 | 8420 | -180 | -2.09 | 8600 | 8600 | 8420 | 23809 |
| 1732642200 | 8600 | 200 | 2.38 | 8460 | 8610 | 8390 | 39264 |
| 1732555800 | 8400 | -260 | -3.00 | 8700 | 8700 | 8270 | 42301 |
| 1732296600 | 8660 | -100 | -1.14 | 8750 | 8760 | 8660 | 11838 |
| 1732210200 | 8760 | -240 | -2.67 | 8980 | 8980 | 8710 | 15832 |
| 1732123800 | 9000 | -100 | -1.10 | 9110 | 9130 | 8930 | 31733 |
| 1732037400 | 9100 | 40 | 0.44 | 8920 | 9130 | 8920 | 23369 |
| 1731951000 | 9060 | -1 | -11.61 | 8520 | 9150 | 8350 | 108716 |
| 1731691800 | 10250 | 50 | 0.49 | 10175 | 10275 | 10150 | 55932 |
| 1731605400 | 10200 | -100 | -0.97 | 10010 | 10200 | 9960 | 19513 |
| 1731519000 | 10300 | 150 | 1.48 | 9950 | 10300 | 9950 | 6830 |
| 1731432600 | 10150 | -50 | -0.49 | 9950 | 10150 | 9890 | 13057 |
| 1731346200 | 10200 | 200 | 2.00 | 9900 | 10200 | 9900 | 11728 |
| 1731087000 | 10000 | 200 | 2.04 | 9700 | 10000 | 9700 | 6615 |
| 1731000600 | 9800 | 100 | 1.03 | 9650 | 9800 | 9650 | 3089 |
| 1730914200 | 9700 | 340 | 3.63 | 9350 | 9700 | 9350 | 19845 |
| 1730827800 | 9360 | -140 | -1.47 | 9570 | 9570 | 9300 | 25056 |
| 1730741400 | 9500 | 120 | 1.28 | 9410 | 9560 | 9340 | 18735 |
| 1730482200 | 9380 | -180 | -1.88 | 9650 | 9650 | 9360 | 34126 |
| 1730395800 | 9560 | 360 | 3.91 | 9200 | 9790 | 9200 | 22106 |
| 1730309400 | 9200 | 520 | 5.99 | 8650 | 9300 | 8600 | 26226 |
| 1730223000 | 8680 | 80 | 0.93 | 8550 | 8680 | 8550 | 8404 |
| 1730136600 | 8600 | 260 | 3.12 | 8360 | 8600 | 8310 | 16679 |
| 1729873800 | 8340 | -240 | -2.80 | 8620 | 8620 | 8320 | 20470 |
| 1729787400 | 8580 | -260 | -2.94 | 8850 | 8850 | 8570 | 9005 |
| 1729701000 | 8840 | -160 | -1.78 | 8800 | 8900 | 8800 | 9358 |
| 1729614600 | 9000 | 400 | 4.65 | 8500 | 9000 | 8460 | 11352 |
| 1729528200 | 8600 | -240 | -2.71 | 8900 | 8900 | 8450 | 17254 |
