Hot Features
프리미엄
Jpmorgan Global Emerging Markets Income Trust Plc (JEMI)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.377358490566 | 132.5 | 135 | 132.5 | 472600 | 133.38018504 | DE |
| 4 | -8.5 | -6.00706713781 | 141.5 | 141.5 | 132.5 | 412162 | 134.38308089 | DE |
| 12 | 0 | 0 | 133 | 141.5 | 127.5 | 550411 | 133.41173203 | DE |
| 26 | -4 | -2.9197080292 | 137 | 141.5 | 123 | 467019 | 133.80962006 | DE |
| 52 | 8.5 | 6.82730923695 | 124.5 | 141.5 | 120 | 454840 | 131.60795549 | DE |
| 156 | -12.5 | -8.5910652921 | 145.5 | 150 | 108 | 474364 | 129.79883531 | DE |
| 260 | 4 | 3.1007751938 | 129 | 162 | 83.8 | 493128 | 130.30081132 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 133 | -1 | -0.75 | 133 | 134 | 133 | 873684 |
| 1732210200 | 134 | 1 | 0.75 | 133 | 134 | 133 | 620971 |
| 1732123800 | 133 | 0 | 0.00 | 133.5 | 133.5 | 132.5 | 355425 |
| 1732037400 | 133 | -0.5 | -0.37 | 134.5 | 134.5 | 132.5 | 296281 |
| 1731951000 | 133.5 | 1 | 0.75 | 132.5 | 135 | 132.5 | 822566 |
| 1731691800 | 132.5 | -1.5 | -1.12 | 132.5 | 134 | 132.5 | 267755 |
| 1731605400 | 134 | 1 | 0.75 | 133.5 | 135 | 133.5 | 344608 |
| 1731519000 | 133 | 0 | 0.00 | 134 | 134.5 | 133 | 399815 |
| 1731432600 | 133 | -3 | -2.21 | 134.5 | 134.5 | 133 | 305129 |
| 1731346200 | 136 | 1 | 0.74 | 134.5 | 136 | 134.5 | 305999 |
| 1731087000 | 135 | -2.5 | -1.82 | 135 | 135.5 | 135 | 261478 |
| 1731000600 | 137.5 | 3.5 | 2.61 | 135 | 137.5 | 135 | 562832 |
| 1730914200 | 134 | -1 | -0.74 | 135 | 135 | 134 | 307868 |
| 1730827800 | 135 | -1 | -0.74 | 134 | 135 | 134 | 357257 |
| 1730741400 | 136 | 2.5 | 1.87 | 134 | 136 | 134 | 530561 |
| 1730482200 | 133.5 | 1 | 0.75 | 133.5 | 135 | 133.5 | 339386 |
| 1730395800 | 132.5 | 0 | 0.00 | 133 | 133.5 | 132.5 | 458846 |
| 1730309400 | 132.5 | -3 | -2.21 | 141 | 141 | 132.5 | 307866 |
| 1730223000 | 135.5 | 0 | 0.00 | 135 | 136 | 134.5 | 589297 |
| 1730136600 | 135.5 | -1 | -0.73 | 134.5 | 136 | 134.5 | 521821 |
| 1729873800 | 136.5 | 1.5 | 1.11 | 141.5 | 141.5 | 136.5 | 287485 |
| 1729787400 | 135 | -1 | -0.74 | 134.5 | 135 | 134.5 | 415339 |
| 1729701000 | 136 | 1.5 | 1.12 | 135.5 | 136 | 135 | 1119428 |
| 1729614600 | 134.5 | -0.5 | -0.37 | 135.5 | 135.5 | 134.5 | 750975 |
| 1729528200 | 135 | 0 | 0.00 | 134.5 | 135.5 | 134.5 | 916278 |
| 1729269000 | 135 | 1 | 0.75 | 134.5 | 135.5 | 134.5 | 203723 |
| 1729182600 | 134 | -2.5 | -1.83 | 134 | 134 | 134 | 184010 |
| 1729096200 | 136.5 | 1.5 | 1.11 | 137.5 | 137.5 | 135 | 318634 |
| 1729009800 | 135 | -2.5 | -1.82 | 134.5 | 136.5 | 134 | 223069 |
| 1728923400 | 137.5 | 1 | 0.73 | 135 | 138 | 135 | 852330 |
| 1728664200 | 136.5 | -0.5 | -0.36 | 136 | 137 | 136 | 305893 |
| 1728577800 | 137 | 1 | 0.74 | 134.5 | 137 | 134.5 | 537534 |
| 1728491400 | 136 | -1.5 | -1.09 | 136 | 136 | 134.5 | 976518 |
| 1728405000 | 137.5 | -2.5 | -1.79 | 136.5 | 137.5 | 135 | 384430 |
| 1728318600 | 140 | 3 | 2.19 | 138.5 | 140 | 138.5 | 813780 |
| 1728059400 | 137 | 0.5 | 0.37 | 136 | 139 | 136 | 997622 |
| 1727973000 | 136.5 | 0 | 0.00 | 136 | 136.5 | 136 | 283341 |
| 1727886600 | 136.5 | 2.5 | 1.87 | 136.5 | 137.5 | 136 | 309885 |
| 1727800200 | 134 | 0 | 0.00 | 135 | 135 | 134 | 392696 |
| 1727713800 | 134 | -0.5 | -0.37 | 135 | 135 | 134 | 743952 |
| 1727454600 | 134.5 | 0.5 | 0.37 | 134 | 135 | 134 | 372929 |
| 1727368200 | 134 | 0.5 | 0.37 | 134 | 135.5 | 133 | 617175 |
| 1727281800 | 133.5 | 2 | 1.52 | 131.5 | 134 | 131.5 | 1024491 |
| 1727195400 | 131.5 | 0 | 0.00 | 132.5 | 132.5 | 131.5 | 381426 |
| 1727109000 | 131.5 | 1.5 | 1.15 | 129 | 131.5 | 129 | 354685 |
| 1726849800 | 130 | -1 | -0.76 | 129 | 130 | 129 | 238585 |
| 1726763400 | 131 | 2 | 1.55 | 129.5 | 131 | 129 | 372773 |
| 1726677000 | 129 | 0 | 0.00 | 129 | 129 | 129 | 442706 |
| 1726590600 | 129 | -0.5 | -0.39 | 129.5 | 129.5 | 129 | 475443 |
| 1726504200 | 129.5 | 1 | 0.78 | 128 | 130 | 128 | 342908 |
| 1726245000 | 128.5 | 0.5 | 0.39 | 129 | 129 | 128.5 | 3557737 |
| 1726158600 | 128 | -1 | -0.78 | 128.5 | 128.5 | 127.5 | 336466 |
| 1726072200 | 129 | 0 | 0.00 | 129 | 129 | 128 | 231750 |
| 1725985800 | 129 | -2 | -1.53 | 129.5 | 130 | 129 | 912227 |
| 1725899400 | 131 | 1.5 | 1.16 | 130.5 | 131 | 130.5 | 707678 |
| 1725640200 | 129.5 | -2 | -1.52 | 131 | 131.5 | 129.5 | 194093 |
| 1725553800 | 131.5 | 0 | 0.00 | 131.5 | 131.5 | 131.5 | 369976 |
| 1725467400 | 131.5 | -1 | -0.75 | 131.5 | 132.5 | 131 | 686640 |
| 1725381000 | 132.5 | -1.5 | -1.12 | 134.5 | 134.5 | 132.5 | 1730904 |
| 1725294600 | 134 | 0.5 | 0.37 | 133.5 | 134 | 132.5 | 268991 |
| 1725035400 | 133.5 | -0.25 | -0.19 | 133 | 134 | 133 | 365616 |
| 1724949000 | 133.75 | 1.25 | 0.94 | 132.5 | 134 | 132 | 136623 |
| 1724862600 | 132.5 | -1.5 | -1.12 | 132.5 | 134.5 | 132.5 | 232532 |
| 1724776200 | 134 | -0.5 | -0.37 | 134 | 134.5 | 134 | 295380 |
