Hot Features
프리미엄
Jubilee Metals (JLP)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 4.4776119403 | 3.35 | 3.7 | 3.35 | 3861504 | 3.47933293 | DE |
| 4 | -0.425 | -10.8280254777 | 3.925 | 3.95 | 3.27 | 5012523 | 3.5863988 | DE |
| 12 | -0.45 | -11.3924050633 | 3.95 | 4.75 | 3.27 | 4849271 | 3.82392669 | DE |
| 26 | -1.7 | -32.6923076923 | 5.2 | 5.85 | 3.27 | 7483943 | 4.45713131 | DE |
| 52 | -2.2 | -38.5964912281 | 5.7 | 8.85 | 3.27 | 5811409 | 5.26147704 | DE |
| 156 | -12.25 | -77.7777777778 | 15.75 | 17.2 | 3.27 | 4479829 | 8.30308298 | DE |
| 260 | -0.025 | -0.709219858156 | 3.525 | 21.9 | 1.9 | 6425109 | 10.41541381 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 3533727 |
| 1741368600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 2490224 |
| 1741282200 | 3.5 | 0 | 0.00 | 3.5 | 3.7 | 3.5 | 2393506 |
| 1741195800 | 3.5 | 0.15 | 4.48 | 3.35 | 3.5 | 3.35 | 8229865 |
| 1741109400 | 3.35 | 0.08 | 2.45 | 3.35 | 3.375 | 3.35 | 2660199 |
| 1741023000 | 3.27 | -0.07 | -2.10 | 3.4 | 3.4 | 3.27 | 3780356 |
| 1740763800 | 3.34 | -0.06 | -1.76 | 3.35 | 3.4 | 3.34 | 6398509 |
| 1740677400 | 3.4 | 0.02 | 0.59 | 3.35 | 3.43 | 3.35 | 7551453 |
| 1740591000 | 3.38 | -0.07 | -2.03 | 3.425 | 3.425 | 3.35 | 4500683 |
| 1740504600 | 3.45 | -0.1 | -2.82 | 3.55 | 3.55 | 3.45 | 7201294 |
| 1740418200 | 3.55 | -0.15 | -4.05 | 3.65 | 3.65 | 3.55 | 4540682 |
| 1740159000 | 3.7 | 0.07 | 1.93 | 3.65 | 3.7 | 3.65 | 3846647 |
| 1740072600 | 3.63 | -0.07 | -1.89 | 3.7 | 3.7 | 3.63 | 4069963 |
| 1739986200 | 3.7 | -0.05 | -1.33 | 3.725 | 3.725 | 3.7 | 1756304 |
| 1739899800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.7 | 5275706 |
| 1739813400 | 3.75 | 0.08 | 2.04 | 3.675 | 3.75 | 3.675 | 2558762 |
| 1739554200 | 3.675 | -0.18 | -4.55 | 3.85 | 3.95 | 3.675 | 11886524 |
| 1739467800 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 3273325 |
| 1739381400 | 3.85 | -0.05 | -1.28 | 3.9 | 3.9 | 3.85 | 3462938 |
| 1739295000 | 3.9 | 0.05 | 1.30 | 3.925 | 3.925 | 3.9 | 10839785 |
| 1739208600 | 3.85 | 0 | 0.00 | 3.85 | 3.925 | 3.85 | 6261880 |
| 1738949400 | 3.85 | -0.2 | -4.94 | 4.05 | 4.05 | 3.825 | 9580512 |
| 1738863000 | 4.05 | -0.06 | -1.46 | 4.2 | 4.2 | 3.8 | 13042391 |
| 1738776600 | 4.11 | -0.04 | -0.96 | 4.15 | 4.15 | 4.11 | 614271 |
| 1738690200 | 4.15 | -0.05 | -1.19 | 4.15 | 4.25 | 4.15 | 2728788 |
| 1738603800 | 4.2 | 0.05 | 1.20 | 4.15 | 4.2 | 4.1 | 2942041 |
| 1738344600 | 4.15 | 0 | 0.00 | 4.2 | 4.2 | 4.15 | 895369 |
| 1738258200 | 4.15 | -0.15 | -3.49 | 4.15 | 4.15 | 4.15 | 2622663 |
| 1738171800 | 4.3 | 0.15 | 3.61 | 4.2 | 4.3 | 4.15 | 1802657 |
| 1738085400 | 4.15 | -0.15 | -3.49 | 4.3 | 4.3 | 4.05 | 5028129 |
| 1737999000 | 4.3 | -0.28 | -6.01 | 4.475 | 4.475 | 4.25 | 3498727 |
| 1737739800 | 4.575 | 0.18 | 3.98 | 4.425 | 4.575 | 4.425 | 3969015 |
| 1737653400 | 4.4 | -0.08 | -1.68 | 4.475 | 4.475 | 4.4 | 2074221 |
| 1737567000 | 4.475 | -0.23 | -4.79 | 4.65 | 4.65 | 4.475 | 4209362 |
| 1737480600 | 4.7 | 0.2 | 4.44 | 4.7 | 4.75 | 4.6 | 3719343 |
| 1737394200 | 4.5 | 0 | 0.00 | 4.45 | 4.5 | 4.45 | 2093156 |
| 1737135000 | 4.5 | 0.05 | 1.12 | 4.45 | 4.55 | 4.45 | 4306840 |
| 1737048600 | 4.45 | -0.05 | -1.11 | 4.35 | 4.5 | 4.35 | 3345954 |
| 1736962200 | 4.5 | 0.25 | 5.88 | 4.2 | 4.5 | 4.2 | 6731939 |
| 1736875800 | 4.25 | 0.5 | 13.33 | 3.75 | 4.35 | 3.75 | 12097690 |
| 1736789400 | 3.75 | 0.35 | 10.29 | 3.35 | 3.9 | 3.35 | 12436071 |
| 1736530200 | 3.4 | 0.07 | 2.26 | 3.325 | 3.4 | 3.325 | 8226434 |
| 1736443800 | 3.325 | -0.08 | -2.21 | 3.35 | 3.35 | 3.325 | 2676255 |
| 1736357400 | 3.4 | -0.1 | -2.86 | 3.5 | 3.5 | 3.35 | 3412225 |
| 1736271000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 1369837 |
| 1736184600 | 3.5 | -0.1 | -2.78 | 3.6 | 3.6 | 3.45 | 8626583 |
| 1735925400 | 3.6 | 0 | 0.00 | 3.65 | 3.65 | 3.6 | 3248952 |
| 1735839000 | 3.6 | -0.1 | -2.70 | 3.7 | 3.735 | 3.55 | 5775191 |
| 1735666200 | 3.7 | 0.05 | 1.37 | 3.65 | 3.7 | 3.6 | 1568433 |
| 1735579800 | 3.65 | -0.14 | -3.69 | 3.85 | 3.85 | 3.6 | 2420635 |
| 1735320600 | 3.79 | -0.06 | -1.56 | 3.85 | 3.95 | 3.79 | 1867058 |
| 1735061400 | 3.85 | -0.05 | -1.28 | 3.85 | 3.85 | 3.85 | 251560 |
| 1734975000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.85 | 1041664 |
| 1734715800 | 3.9 | 0.05 | 1.30 | 3.825 | 3.9 | 3.625 | 9507044 |
| 1734629400 | 3.85 | 0.1 | 2.67 | 3.875 | 3.875 | 3.85 | 4210920 |
| 1734543000 | 3.75 | -0.03 | -0.79 | 3.9 | 3.9 | 3.75 | 11273917 |
| 1734456600 | 3.78 | -0.21 | -5.26 | 3.95 | 3.95 | 3.78 | 6680296 |
| 1734370200 | 3.99 | -0.81 | -16.88 | 4.45 | 4.45 | 3.75 | 56459191 |
| 1734111000 | 4.8 | 0.15 | 3.23 | 4.65 | 4.8 | 4.65 | 1313886 |
| 1734024600 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 670328 |
| 1733938200 | 4.65 | 0 | 0.00 | 4.65 | 4.7 | 4.65 | 1880311 |
