Hot Features
프리미엄
Johnson Matthey Plc (JMAT)
LSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -0.201884253028 | 1486 | 1531 | 1469 | 491276 | 1507.57739688 | DE |
| 4 | -33 | -2.17678100264 | 1516 | 1554 | 1469 | 611629 | 1509.89228666 | DE |
| 12 | -108 | -6.78818353237 | 1591 | 1652 | 1448 | 690815 | 1526.41211714 | DE |
| 26 | -355 | -19.3144722524 | 1838 | 1838 | 1448 | 663785 | 1584.50795819 | DE |
| 52 | -26 | -1.72299536117 | 1509 | 1915 | 1448 | 911047 | 1617.24207085 | DE |
| 156 | -764 | -34.0008900757 | 2247 | 2536 | 1428.5 | 853351 | 1827.6674257 | DE |
| 260 | -1652 | -52.6953748006 | 3135 | 3363 | 1428.5 | 780382 | 2088.09391997 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1495 | -26 | -1.71 | 1505 | 1521 | 1490 | 491055 |
| 1732037400 | 1521 | 11 | 0.73 | 1475 | 1521 | 1475 | 508783 |
| 1731951000 | 1510 | 1 | 0.07 | 1512 | 1522 | 1500 | 367159 |
| 1731691800 | 1509 | 7 | 0.47 | 1491 | 1531 | 1491 | 647633 |
| 1731605400 | 1502 | 17 | 1.14 | 1486 | 1506 | 1477 | 441748 |
| 1731519000 | 1485 | -16 | -1.07 | 1485 | 1508 | 1476 | 517758 |
| 1731432600 | 1501 | -27 | -1.77 | 1516 | 1518 | 1496 | 485337 |
| 1731346200 | 1528 | 25 | 1.66 | 1520 | 1537 | 1512 | 1003181 |
| 1731087000 | 1503 | -20 | -1.31 | 1522 | 1523 | 1492 | 489896 |
| 1731000600 | 1523 | 20 | 1.33 | 1511 | 1536 | 1507 | 1332030 |
| 1730914200 | 1503 | -5 | -0.33 | 1501 | 1554 | 1490 | 1021156 |
| 1730827800 | 1508 | -4 | -0.26 | 1500 | 1519 | 1496 | 507398 |
| 1730741400 | 1512 | -5 | -0.33 | 1512 | 1533 | 1510 | 555748 |
| 1730482200 | 1517 | 29 | 1.95 | 1475 | 1517 | 1475 | 671342 |
| 1730395800 | 1488 | -8 | -0.53 | 1491 | 1498 | 1479 | 866210 |
| 1730309400 | 1496 | -10 | -0.66 | 1490 | 1516 | 1490 | 617293 |
| 1730223000 | 1506 | -24 | -1.57 | 1550 | 1550 | 1503 | 547683 |
| 1730136600 | 1530 | -1 | -0.07 | 1534 | 1541 | 1526 | 405291 |
| 1729873800 | 1531 | 4 | 0.26 | 1523 | 1537 | 1514 | 321671 |
| 1729787400 | 1527 | 6 | 0.39 | 1516 | 1550 | 1516 | 434198 |
| 1729701000 | 1521 | -13 | -0.85 | 1544 | 1544 | 1512 | 341666 |
| 1729614600 | 1534 | 11 | 0.72 | 1516 | 1538 | 1514 | 432519 |
| 1729528200 | 1523 | -2 | -0.13 | 1519 | 1543 | 1519 | 821673 |
| 1729269000 | 1525 | 15 | 0.99 | 1518 | 1531 | 1515 | 580923 |
| 1729182600 | 1510 | 8 | 0.53 | 1508 | 1520 | 1491 | 497867 |
| 1729096200 | 1502 | 18 | 1.21 | 1486 | 1510 | 1483 | 722818 |
| 1729009800 | 1484 | -30 | -1.98 | 1514 | 1514 | 1474 | 683948 |
| 1728923400 | 1514 | -15 | -0.98 | 1540 | 1540 | 1501 | 2423443 |
| 1728664200 | 1529 | 10 | 0.66 | 1519 | 1533 | 1514 | 375944 |
| 1728577800 | 1519 | -13 | -0.85 | 1535 | 1539 | 1512 | 494064 |
| 1728491400 | 1532 | 20 | 1.32 | 1504 | 1539 | 1504 | 392190 |
| 1728405000 | 1512 | -34 | -2.20 | 1511 | 1531 | 1507 | 488196 |
| 1728318600 | 1546 | 4 | 0.26 | 1535 | 1550 | 1526 | 1432425 |
| 1728059400 | 1542 | 37 | 2.46 | 1500 | 1547 | 1500 | 536708 |
| 1727973000 | 1505 | -29 | -1.89 | 1515 | 1523 | 1500 | 1548810 |
| 1727886600 | 1534 | -8 | -0.52 | 1525 | 1539 | 1522 | 571353 |
| 1727800200 | 1542 | 21 | 1.38 | 1505 | 1555 | 1505 | 799053 |
| 1727713800 | 1521 | -42 | -2.69 | 1528 | 1562 | 1515 | 763029 |
| 1727454600 | 1563 | 30 | 1.96 | 1505 | 1571 | 1505 | 581936 |
| 1727368200 | 1533 | 42 | 2.82 | 1510 | 1533 | 1504 | 386278 |
| 1727281800 | 1491 | -5 | -0.33 | 1481 | 1499 | 1481 | 393574 |
| 1727195400 | 1496 | 25 | 1.70 | 1484 | 1509 | 1475 | 797425 |
| 1727109000 | 1471 | 1 | 0.07 | 1457 | 1471 | 1448 | 519580 |
| 1726849800 | 1470 | -137 | -8.53 | 1590 | 1592 | 1467 | 4222041 |
| 1726763400 | 1607 | 23 | 1.45 | 1602 | 1617 | 1595 | 525023 |
| 1726677000 | 1584 | -27 | -1.68 | 1607 | 1607 | 1583 | 487342 |
| 1726590600 | 1611 | 32 | 2.03 | 1621 | 1621 | 1590 | 355971 |
| 1726504200 | 1579 | -24 | -1.50 | 1596 | 1602 | 1574 | 354045 |
| 1726245000 | 1603 | 17 | 1.07 | 1589 | 1603 | 1584 | 470414 |
| 1726158600 | 1586 | 16 | 1.02 | 1595 | 1595 | 1577 | 2993348 |
| 1726072200 | 1570 | -11 | -0.70 | 1590 | 1593 | 1569 | 306503 |
| 1725985800 | 1581 | -4 | -0.25 | 1546 | 1600 | 1546 | 511359 |
| 1725899400 | 1585 | 20 | 1.28 | 1564 | 1585 | 1562 | 301141 |
| 1725640200 | 1565 | -30 | -1.88 | 1555 | 1600 | 1555 | 418359 |
| 1725553800 | 1595 | 22 | 1.40 | 1612 | 1612 | 1571 | 264736 |
| 1725467400 | 1573 | 3 | 0.19 | 1533 | 1577 | 1533 | 408690 |
| 1725381000 | 1570 | -54 | -3.33 | 1622 | 1625 | 1562 | 380863 |
| 1725294600 | 1624 | -11 | -0.67 | 1635 | 1635 | 1605 | 299161 |
| 1725035400 | 1635 | 7 | 0.43 | 1652 | 1652 | 1625 | 478330 |
| 1724949000 | 1628 | -1 | -0.06 | 1591 | 1643 | 1591 | 158136 |
| 1724862600 | 1629 | 0 | 0.00 | 1628 | 1637 | 1619 | 202100 |
| 1724776200 | 1629 | 11 | 0.68 | 1626 | 1636 | 1615 | 2255468 |
| 1724430600 | 1618 | 9 | 0.56 | 1593 | 1624 | 1593 | 244003 |
| 1724344200 | 1609 | -3 | -0.19 | 1593 | 1623 | 1593 | 440716 |
| 1724257800 | 1612 | 27 | 1.70 | 1576 | 1612 | 1576 | 940299 |
