Hot Features
프리미엄
Jpmorgan Global Growth & Income Plc (JGGI)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6 | -0.986842105263 | 608 | 613 | 581 | 1210413 | 599.99245497 | DE |
| 4 | 21 | 3.61445783133 | 581 | 613 | 579 | 1205596 | 593.65638317 | DE |
| 12 | 20 | 3.43642611684 | 582 | 613 | 570 | 1136949 | 590.4865483 | DE |
| 26 | 43 | 7.69230769231 | 559 | 613 | 513 | 1124021 | 573.60717731 | DE |
| 52 | 85 | 16.4410058027 | 517 | 613 | 513 | 1180941 | 562.79133776 | DE |
| 156 | 151 | 33.4811529933 | 451 | 613 | 386 | 782722 | 511.79448655 | DE |
| 260 | 250 | 71.0227272727 | 352 | 613 | 218 | 565121 | 491.22115163 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 599 | 3 | 0.50 | 602 | 605 | 599 | 1350556 |
| 1738085400 | 596 | 2 | 0.34 | 598 | 601 | 596 | 1005788 |
| 1737999000 | 594 | -13 | -2.14 | 601 | 601 | 581 | 1799892 |
| 1737739800 | 607 | -3 | -0.49 | 613 | 613 | 607 | 943631 |
| 1737653400 | 610 | 3 | 0.49 | 608 | 611 | 604 | 952198 |
| 1737567000 | 607 | 5 | 0.83 | 605 | 610 | 605 | 1152045 |
| 1737480600 | 602 | 0 | 0.00 | 604 | 605 | 602 | 1068447 |
| 1737394200 | 602 | -3 | -0.50 | 605 | 607 | 602 | 1068776 |
| 1737135000 | 605 | 2 | 0.33 | 601 | 605 | 600 | 1267907 |
| 1737048600 | 603 | 4 | 0.67 | 600 | 604 | 599 | 1170578 |
| 1736962200 | 599 | 10 | 1.70 | 591 | 599 | 587 | 1056146 |
| 1736875800 | 589 | 5 | 0.86 | 586 | 595 | 585 | 1157974 |
| 1736789400 | 584 | 3 | 0.52 | 582 | 587 | 579 | 1377884 |
| 1736530200 | 581 | -4 | -0.68 | 585 | 589 | 580 | 1084193 |
| 1736443800 | 585 | 4 | 0.69 | 584 | 587 | 583 | 1250246 |
| 1736357400 | 581 | -2 | -0.34 | 585 | 588 | 581 | 1910742 |
| 1736271000 | 583 | -6 | -1.02 | 590 | 591 | 583 | 1997248 |
| 1736184600 | 589 | 2 | 0.34 | 587 | 592 | 587 | 1018450 |
| 1735925400 | 587 | -1 | -0.17 | 586 | 589 | 585 | 696856 |
| 1735839000 | 588 | 7 | 1.20 | 581 | 588 | 580 | 782370 |
| 1735666200 | 581 | 0 | 0.00 | 578 | 584 | 578 | 216436 |
| 1735579800 | 581 | -4 | -0.68 | 584 | 584 | 578 | 744736 |
| 1735320600 | 585 | -1 | -0.17 | 589 | 590 | 583 | 469040 |
| 1735061400 | 586 | 7 | 1.21 | 585 | 586 | 580 | 371798 |
| 1734975000 | 579 | -1 | -0.17 | 577 | 582 | 577 | 541052 |
| 1734715800 | 580 | 3 | 0.52 | 578 | 581 | 570 | 1788524 |
| 1734629400 | 577 | -11 | -1.87 | 580 | 580 | 575 | 1648987 |
| 1734543000 | 588 | 2 | 0.34 | 589 | 591 | 586 | 1496990 |
| 1734456600 | 586 | -5 | -0.85 | 590 | 590 | 585 | 1094131 |
| 1734370200 | 591 | -1 | -0.17 | 594 | 594 | 590 | 981735 |
| 1734111000 | 592 | -2 | -0.34 | 596 | 596 | 592 | 1556832 |
| 1734024600 | 594 | 0 | 0.00 | 594 | 595 | 590 | 771649 |
| 1733938200 | 594 | 2 | 0.34 | 588 | 594 | 588 | 1484931 |
| 1733851800 | 592 | 0 | 0.00 | 591 | 593 | 590 | 850763 |
| 1733765400 | 592 | -3 | -0.50 | 596 | 596 | 590 | 851447 |
| 1733506200 | 595 | 1 | 0.17 | 594 | 595 | 593 | 758870 |
| 1733419800 | 594 | -1 | -0.17 | 597 | 597 | 594 | 1098409 |
| 1733333400 | 595 | -1 | -0.17 | 598 | 599 | 595 | 1121550 |
| 1733247000 | 596 | 1 | 0.17 | 598 | 598 | 595 | 1088067 |
| 1733160600 | 595 | 4 | 0.68 | 591 | 597 | 589 | 956149 |
| 1732901400 | 591 | 1 | 0.17 | 587 | 591 | 585 | 689698 |
| 1732815000 | 590 | 1 | 0.17 | 588 | 591 | 587 | 820910 |
| 1732728600 | 589 | -2 | -0.34 | 593 | 594 | 588 | 1710401 |
| 1732642200 | 591 | -1 | -0.17 | 593 | 593 | 588 | 836130 |
| 1732555800 | 592 | 4 | 0.68 | 591 | 593 | 589 | 1129103 |
| 1732296600 | 588 | 3 | 0.51 | 586 | 592 | 586 | 1315087 |
| 1732210200 | 585 | 0 | 0.00 | 577 | 585 | 576 | 2004785 |
| 1732123800 | 585 | 2 | 0.34 | 587 | 589 | 582 | 1126344 |
| 1732037400 | 583 | -1 | -0.17 | 586 | 587 | 581 | 794985 |
| 1731951000 | 584 | -3 | -0.51 | 586 | 587 | 583 | 1205720 |
| 1731691800 | 587 | -7 | -1.18 | 590 | 591 | 586 | 1050470 |
| 1731605400 | 594 | 3 | 0.51 | 591 | 594 | 590 | 1436099 |
| 1731519000 | 591 | 1 | 0.17 | 592 | 592 | 588 | 1049250 |
| 1731432600 | 590 | 1 | 0.17 | 588 | 593 | 586 | 2059905 |
| 1731346200 | 589 | 2 | 0.34 | 590 | 591 | 589 | 1476832 |
| 1731087000 | 587 | 0 | 0.00 | 588 | 589 | 586 | 933180 |
| 1731000600 | 587 | 7 | 1.21 | 582 | 587 | 580 | 1163181 |
| 1730914200 | 580 | 16 | 2.84 | 577 | 584 | 577 | 1892325 |
| 1730827800 | 564 | -2 | -0.35 | 566 | 567 | 564 | 1041396 |
| 1730741400 | 566 | -2 | -0.35 | 568 | 570 | 566 | 698489 |
| 1730482200 | 568 | 0 | 0.00 | 568 | 568 | 564 | 720300 |
| 1730395800 | 568 | -6 | -1.05 | 569 | 570 | 565 | 1328774 |
| 1730309400 | 574 | 2 | 0.35 | 574 | 575 | 573 | 1197633 |
