Hot Features
프리미엄
Jet2 Plc (JET2)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 86 | 5.93922651934 | 1448 | 1568 | 1448 | 736094 | 1527.53162611 | DE |
| 4 | 94 | 6.52777777778 | 1440 | 1568 | 1399 | 554372 | 1469.08827932 | DE |
| 12 | 162 | 11.8075801749 | 1372 | 1568 | 1318 | 608361 | 1429.77935787 | DE |
| 26 | 150 | 10.838150289 | 1384 | 1568 | 1252 | 554934 | 1391.8872488 | DE |
| 52 | 433 | 39.3278837421 | 1101 | 1568 | 1066 | 590697 | 1362.47571694 | DE |
| 156 | 280 | 22.3285486443 | 1254 | 1568 | 637.4 | 727271 | 1164.29132285 | DE |
| 260 | 789 | 105.906040268 | 745 | 1571.5 | 620 | 784042 | 1191.86532461 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731346200 | 1557 | 22 | 1.43 | 1547 | 1568 | 1541 | 365465 |
| 1731087000 | 1535 | 25 | 1.66 | 1545 | 1545 | 1507 | 547255 |
| 1731000600 | 1510 | -30 | -1.95 | 1550 | 1550 | 1505 | 448809 |
| 1730914200 | 1540 | 43 | 2.87 | 1497 | 1541 | 1497 | 1484016 |
| 1730827800 | 1497 | 45 | 3.10 | 1448 | 1499 | 1448 | 834927 |
| 1730741400 | 1452 | -6 | -0.41 | 1412 | 1461 | 1412 | 153671 |
| 1730482200 | 1458 | 21 | 1.46 | 1437 | 1458 | 1427 | 254969 |
| 1730395800 | 1437 | -5 | -0.35 | 1400 | 1459 | 1400 | 300314 |
| 1730309400 | 1442 | 17 | 1.19 | 1425 | 1476 | 1405 | 669537 |
| 1730223000 | 1425 | -12 | -0.84 | 1432 | 1443 | 1412 | 432205 |
| 1730136600 | 1437 | 32 | 2.28 | 1413 | 1439 | 1413 | 539795 |
| 1729873800 | 1405 | -15 | -1.06 | 1433 | 1450 | 1399 | 479784 |
| 1729787400 | 1420 | -12 | -0.84 | 1448 | 1456 | 1420 | 604294 |
| 1729701000 | 1432 | -20 | -1.38 | 1459 | 1468 | 1427 | 385828 |
| 1729614600 | 1452 | 33 | 2.33 | 1459 | 1459 | 1422 | 511487 |
| 1729528200 | 1419 | -37 | -2.54 | 1422 | 1459 | 1419 | 476788 |
| 1729269000 | 1456 | -3 | -0.21 | 1469 | 1470 | 1443 | 723254 |
| 1729182600 | 1459 | -1 | -0.07 | 1461 | 1482 | 1459 | 666014 |
| 1729096200 | 1460 | 22 | 1.53 | 1450 | 1461 | 1423 | 709946 |
| 1729009800 | 1438 | 11 | 0.77 | 1440 | 1450 | 1425 | 499074 |
| 1728923400 | 1427 | 5 | 0.35 | 1424 | 1432 | 1413 | 278583 |
| 1728664200 | 1422 | 6 | 0.42 | 1420 | 1430 | 1410 | 330772 |
| 1728577800 | 1416 | 13 | 0.93 | 1402 | 1417 | 1386 | 342873 |
| 1728491400 | 1403 | 16 | 1.15 | 1390 | 1409 | 1387 | 473028 |
| 1728405000 | 1387 | 26 | 1.91 | 1368 | 1387 | 1355 | 447061 |
| 1728318600 | 1361 | -60 | -4.22 | 1405 | 1405 | 1359 | 1183219 |
| 1728059400 | 1421 | 51 | 3.72 | 1374 | 1476 | 1370 | 1586920 |
| 1727973000 | 1370 | 34 | 2.54 | 1336 | 1400 | 1333 | 768372 |
| 1727886600 | 1336 | -25 | -1.84 | 1360 | 1368 | 1318 | 807273 |
| 1727800200 | 1361 | -39 | -2.79 | 1400 | 1423 | 1360 | 618991 |
| 1727713800 | 1400 | -30 | -2.10 | 1435 | 1435 | 1398 | 646464 |
| 1727454600 | 1430 | -6 | -0.42 | 1436 | 1454 | 1430 | 512218 |
| 1727368200 | 1436 | 19 | 1.34 | 1440 | 1457 | 1424 | 656580 |
| 1727281800 | 1417 | 18 | 1.29 | 1371 | 1421 | 1371 | 682818 |
| 1727195400 | 1399 | -9 | -0.64 | 1407 | 1435 | 1391 | 588994 |
| 1727109000 | 1408 | 12 | 0.86 | 1391 | 1411 | 1379 | 3677353 |
| 1726849800 | 1396 | -37 | -2.58 | 1401 | 1432 | 1390 | 552827 |
| 1726763400 | 1433 | 24 | 1.70 | 1408 | 1433 | 1408 | 525116 |
| 1726677000 | 1409 | -12 | -0.84 | 1400 | 1435 | 1400 | 617990 |
| 1726590600 | 1421 | 15 | 1.07 | 1401 | 1438 | 1401 | 347067 |
| 1726504200 | 1406 | -12 | -0.85 | 1428 | 1428 | 1403 | 210937 |
| 1726245000 | 1418 | 28 | 2.01 | 1385 | 1418 | 1385 | 328007 |
| 1726158600 | 1390 | -8 | -0.57 | 1390 | 1424 | 1384 | 354997 |
| 1726072200 | 1398 | -72 | -4.90 | 1445 | 1447 | 1376 | 872564 |
| 1725985800 | 1470 | 18 | 1.24 | 1485 | 1485 | 1452 | 297498 |
| 1725899400 | 1452 | 13 | 0.90 | 1402 | 1463 | 1402 | 211212 |
| 1725640200 | 1439 | -31 | -2.11 | 1470 | 1470 | 1433 | 276450 |
| 1725553800 | 1470 | 15 | 1.03 | 1436 | 1486 | 1412 | 483402 |
| 1725467400 | 1455 | -1 | -0.07 | 1443 | 1455 | 1432 | 163615 |
| 1725381000 | 1456 | 0 | 0.00 | 1457 | 1463 | 1434 | 248126 |
| 1725294600 | 1456 | -19 | -1.29 | 1483 | 1483 | 1448 | 236206 |
| 1725035400 | 1475 | 17 | 1.17 | 1458 | 1480 | 1454 | 740028 |
| 1724949000 | 1458 | 18 | 1.25 | 1458 | 1458 | 1438 | 515947 |
| 1724862600 | 1440 | -36 | -2.44 | 1452 | 1483 | 1440 | 817203 |
| 1724776200 | 1476 | 65 | 4.61 | 1417 | 1477 | 1404 | 771641 |
| 1724430600 | 1411 | 13 | 0.93 | 1399 | 1411 | 1397 | 438709 |
| 1724344200 | 1398 | 1 | 0.07 | 1389 | 1412 | 1387 | 499174 |
| 1724257800 | 1397 | 17 | 1.23 | 1381 | 1397 | 1375 | 1391885 |
| 1724171400 | 1380 | 10 | 0.73 | 1372 | 1380 | 1368 | 255542 |
| 1724085000 | 1370 | 10 | 0.74 | 1350 | 1375 | 1350 | 536427 |
| 1723825800 | 1360 | 7 | 0.52 | 1374 | 1374 | 1343 | 119285 |
| 1723739400 | 1353 | 5 | 0.37 | 1375 | 1375 | 1331 | 171337 |
| 1723653000 | 1348 | 10 | 0.75 | 1378 | 1378 | 1331 | 259632 |
| 1723566600 | 1338 | 11 | 0.83 | 1371 | 1371 | 1310 | 292305 |
| 1723480200 | 1327 | -12 | -0.90 | 1378 | 1378 | 1320 | 246529 |
