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 | -60 | -0.709219858156 | 8460 | 8610 | 8380 | 18055 | 8489.32029156 | DE |
| 4 | -1170 | -12.2257053292 | 9570 | 10300 | 8270 | 24286 | 9191.15671734 | DE |
| 12 | -2200 | -20.7547169811 | 10600 | 10800 | 8270 | 25930 | 9485.97145881 | DE |
| 26 | -3000 | -26.3157894737 | 11400 | 11600 | 8270 | 20417 | 9707.50889452 | DE |
| 52 | -680 | -7.48898678414 | 9080 | 12250 | 8270 | 16061 | 10054.3546967 | DE |
| 156 | 600 | 7.69230769231 | 7800 | 12250 | 6000 | 11409 | 9074.2932339 | DE |
| 260 | 3070 | 57.5984990619 | 5330 | 12250 | 3025 | 11916 | 7651.168666 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729269000 | 8840 | -160 | -1.78 | 9050 | 9050 | 8830 | 16602 |
| 1729182600 | 9000 | -100 | -1.10 | 9150 | 9150 | 8950 | 20486 |
| 1729096200 | 9100 | -200 | -2.15 | 9300 | 9300 | 9020 | 22240 |
| 1729009800 | 9300 | 140 | 1.53 | 9440 | 9440 | 9300 | 22410 |
| 1728923400 | 9160 | -240 | -2.55 | 9300 | 9440 | 9160 | 3502 |
| 1728664200 | 9400 | -100 | -1.05 | 9430 | 9590 | 9220 | 14363 |
| 1728577800 | 9500 | 0 | 0.00 | 9290 | 9500 | 9290 | 15000 |
| 1728491400 | 9500 | -140 | -1.45 | 9750 | 9750 | 9330 | 5137 |
| 1728405000 | 9640 | -60 | -0.62 | 9800 | 9810 | 9640 | 4483 |
| 1728318600 | 9700 | -100 | -1.02 | 9790 | 9840 | 9700 | 22312 |
| 1728059400 | 9800 | -120 | -1.21 | 9770 | 9890 | 9760 | 11558 |
| 1727973000 | 9920 | 340 | 3.55 | 9570 | 9940 | 9550 | 24142 |
| 1727886600 | 9580 | -20 | -0.21 | 9520 | 9580 | 9470 | 11469 |
| 1727800200 | 9600 | -260 | -2.64 | 9550 | 9620 | 9450 | 57533 |
| 1727713800 | 9860 | 360 | 3.79 | 9400 | 9860 | 9400 | 37481 |
| 1727454600 | 9500 | -200 | -2.06 | 9610 | 9700 | 9400 | 46571 |
| 1727368200 | 9700 | -200 | -2.02 | 9860 | 9920 | 9650 | 204309 |
| 1727281800 | 9900 | -40 | -0.40 | 9850 | 9900 | 9840 | 5958 |
| 1727195400 | 9940 | 200 | 2.05 | 10000 | 10040 | 9790 | 9323 |
| 1727109000 | 9740 | -360 | -3.56 | 10035 | 10150 | 9740 | 5250 |
| 1726849800 | 10100 | 240 | 2.43 | 9920 | 10100 | 9900 | 8051 |
| 1726763400 | 9860 | -440 | -4.27 | 10175 | 10175 | 9860 | 29995 |
| 1726677000 | 10300 | -100 | -0.96 | 10475 | 10475 | 10300 | 8782 |
| 1726590600 | 10400 | -300 | -2.80 | 10500 | 10650 | 10400 | 15033 |
| 1726504200 | 10700 | -100 | -0.93 | 10500 | 10700 | 10500 | 3544 |
| 1726245000 | 10800 | 400 | 3.85 | 10500 | 10800 | 10475 | 50130 |
| 1726158600 | 10400 | -150 | -1.42 | 10575 | 10575 | 10400 | 2461 |
| 1726072200 | 10550 | 0 | 0.00 | 10600 | 10600 | 10550 | 4353 |
| 1725985800 | 10550 | -50 | -0.47 | 10600 | 10600 | 10350 | 15484 |
| 1725899400 | 10600 | -50 | -0.47 | 10725 | 10725 | 10600 | 1998 |
| 1725640200 | 10650 | -250 | -2.29 | 10900 | 11000 | 10650 | 11323 |
| 1725553800 | 10900 | -200 | -1.80 | 11000 | 11000 | 10900 | 17573 |
| 1725467400 | 11100 | 300 | 2.78 | 10775 | 11225 | 10650 | 6972 |
| 1725381000 | 10800 | 550 | 5.37 | 10300 | 10800 | 10300 | 8287 |
