Hot Features
프리미엄
Journeo Plc (JNEO)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5 | -0.877192982456 | 285 | 297.5 | 282.5 | 41615 | 291.65080067 | DE |
| 4 | 15 | 5.60747663551 | 267.5 | 297.5 | 247.5 | 48290 | 277.14891054 | DE |
| 12 | -27.5 | -8.87096774194 | 310 | 313.5 | 247.5 | 51070 | 284.79718547 | DE |
| 26 | 18 | 6.80529300567 | 264.5 | 315 | 208.5 | 87051 | 264.29639518 | DE |
| 52 | 66.5 | 30.787037037 | 216 | 315 | 208.5 | 75972 | 264.08052751 | DE |
| 156 | 175 | 162.790697674 | 107.5 | 315 | 99 | 38009 | 231.43179057 | DE |
| 260 | 212.5 | 303.571428571 | 70 | 315 | 43 | 26195 | 212.18792562 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 282.5 | -5 | -1.74 | 287.5 | 287.5 | 282.5 | 21061 |
| 1732210200 | 287.5 | -2.5 | -0.86 | 290 | 290 | 287.5 | 17756 |
| 1732123800 | 290 | -3.5 | -1.19 | 293.5 | 293.5 | 290 | 6234 |
| 1732037400 | 293.5 | 1 | 0.34 | 292.5 | 293.5 | 292.5 | 14502 |
| 1731951000 | 292.5 | 7.5 | 2.63 | 285 | 297.5 | 285 | 158006 |
| 1731691800 | 285 | 0 | 0.00 | 285 | 285 | 285 | 11578 |
| 1731605400 | 285 | -0.5 | -0.18 | 285.5 | 285.5 | 285 | 12404 |
| 1731519000 | 285.5 | -2 | -0.70 | 287.5 | 287.5 | 285.5 | 26381 |
| 1731432600 | 287.5 | -8.5 | -2.87 | 296 | 297.5 | 287.5 | 44531 |
| 1731346200 | 296 | 13.5 | 4.78 | 282.5 | 296 | 282.5 | 80598 |
| 1731087000 | 282.5 | 2.5 | 0.89 | 280 | 282.5 | 280 | 14164 |
| 1731000600 | 280 | 2.5 | 0.90 | 277.5 | 280 | 277.5 | 12010 |
| 1730914200 | 277.5 | 2.5 | 0.91 | 275 | 282.5 | 275 | 40949 |
| 1730827800 | 275 | 10 | 3.77 | 265 | 277.5 | 265 | 32871 |
| 1730741400 | 265 | -6.5 | -2.39 | 271.5 | 271.5 | 265 | 12596 |
| 1730482200 | 271.5 | -2.5 | -0.91 | 274 | 274.5 | 271.5 | 24375 |
| 1730395800 | 274 | 4.5 | 1.67 | 269.5 | 274 | 269.5 | 187235 |
| 1730309400 | 269.5 | 19.5 | 7.80 | 249 | 277.5 | 247.5 | 102546 |
| 1730223000 | 250 | -7.5 | -2.91 | 257.5 | 261 | 250 | 69169 |
| 1730136600 | 257.5 | -11 | -4.10 | 268.5 | 268.5 | 257.5 | 89097 |
| 1729873800 | 268.5 | 1 | 0.37 | 267.5 | 268.5 | 267.5 | 8796 |
| 1729787400 | 267.5 | 0 | 0.00 | 267.5 | 267.5 | 267.5 | 10018 |
| 1729701000 | 267.5 | 0 | 0.00 | 267.5 | 267.5 | 267.5 | 12273 |
| 1729614600 | 267.5 | -9 | -3.25 | 276.5 | 276.5 | 267.5 | 34874 |
| 1729528200 | 276.5 | 2.5 | 0.91 | 274 | 276.5 | 274 | 68522 |
| 1729269000 | 274 | -2.5 | -0.90 | 276.5 | 276.5 | 274 | 24748 |
| 1729182600 | 276.5 | 0.5 | 0.18 | 276 | 282.5 | 276 | 39010 |
| 1729096200 | 276 | 5 | 1.85 | 274.5 | 280 | 274.5 | 72199 |
| 1729009800 | 271 | 2.5 | 0.93 | 268.5 | 271 | 268.5 | 57706 |
| 1728923400 | 268.5 | 8.5 | 3.27 | 260.5 | 268.5 | 260.5 | 51403 |
| 1728664200 | 260 | -8.5 | -3.17 | 268.5 | 268.5 | 259 | 65262 |
| 1728577800 | 268.5 | -1 | -0.37 | 269.5 | 269.5 | 268.5 | 21805 |
| 1728491400 | 269.5 | -1.5 | -0.55 | 271 | 271 | 269.5 | 20631 |
| 1728405000 | 271 | -3 | -1.09 | 274 | 274 | 268.5 | 45753 |
| 1728318600 | 274 | 0 | 0.00 | 274 | 274 | 274 | 19319 |
| 1728059400 | 274 | 1.5 | 0.55 | 272.5 | 274 | 272.5 | 26116 |
| 1727973000 | 272.5 | -5 | -1.80 | 277.5 | 279.5 | 272.5 | 34713 |
| 1727886600 | 277.5 | -4 | -1.42 | 281.5 | 281.5 | 277.5 | 27698 |
| 1727800200 | 281.5 | -1 | -0.35 | 282.5 | 282.5 | 281.5 | 20433 |
| 1727713800 | 282.5 | 0 | 0.00 | 282.5 | 282.5 | 282.5 | 12886 |
| 1727454600 | 282.5 | -3.5 | -1.22 | 286 | 286 | 282.5 | 37779 |
| 1727368200 | 286 | -6.5 | -2.22 | 292.5 | 292.5 | 286 | 26155 |
| 1727281800 | 292.5 | -11 | -3.62 | 303.5 | 303.5 | 292.5 | 31445 |
| 1727195400 | 303.5 | 0 | 0.00 | 303.5 | 303.5 | 303.5 | 3156 |
| 1727109000 | 303.5 | 0.5 | 0.17 | 303.5 | 303.5 | 303.5 | 41120 |
| 1726849800 | 303 | -0.5 | -0.16 | 303.5 | 303.5 | 303 | 19543 |
| 1726763400 | 303.5 | -3.5 | -1.14 | 307.5 | 307.5 | 297.5 | 80241 |
| 1726677000 | 307 | 6 | 1.99 | 301 | 311.5 | 301 | 74177 |
| 1726590600 | 301 | 14 | 4.88 | 288 | 307.5 | 280.5 | 227015 |
| 1726504200 | 287 | 11.5 | 4.17 | 275.5 | 287 | 275.5 | 68498 |
| 1726245000 | 275.5 | -2.5 | -0.90 | 278 | 278 | 272.5 | 66730 |
| 1726158600 | 278 | 1 | 0.36 | 277 | 279.5 | 277 | 110434 |
| 1726072200 | 277 | -5.5 | -1.95 | 282.5 | 289.5 | 277 | 103044 |
| 1725985800 | 282.5 | -13.5 | -4.56 | 296 | 296 | 276 | 125253 |
| 1725899400 | 296 | -1.5 | -0.50 | 297.5 | 301 | 296 | 40914 |
| 1725640200 | 297.5 | -14.5 | -4.65 | 311 | 311 | 297.5 | 83644 |
| 1725553800 | 312 | 12 | 4.00 | 301 | 313 | 301 | 71551 |
| 1725467400 | 300 | -10 | -3.23 | 310 | 310 | 299 | 29418 |
| 1725381000 | 310 | -2.5 | -0.80 | 312.5 | 312.5 | 310 | 26630 |
| 1725294600 | 312.5 | -1 | -0.32 | 313.5 | 313.5 | 311.5 | 50191 |
| 1725035400 | 313.5 | 3.5 | 1.13 | 310 | 313.5 | 310 | 141037 |
| 1724949000 | 310 | -1 | -0.32 | 311 | 312.5 | 310 | 40340 |
| 1724862600 | 311 | 1 | 0.32 | 310 | 315 | 310 | 23658 |
| 1724776200 | 310 | 5 | 1.64 | 305 | 310 | 305 | 18266 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
