Hot Features
프리미엄
Johnson Service Group Plc (JSG)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.6 | -3.26241134752 | 141 | 150 | 133 | 1169766 | 137.20114905 | DE |
| 4 | -1.6 | -1.15942028986 | 138 | 151.6 | 130.2 | 895663 | 138.02447365 | DE |
| 12 | -1 | -0.727802037846 | 137.4 | 151.6 | 121.4 | 748913 | 135.53207074 | DE |
| 26 | -22.8 | -14.3216080402 | 159.2 | 163 | 121.4 | 778028 | 143.68316187 | DE |
| 52 | -0.2 | -0.146412884334 | 136.6 | 172 | 117.2 | 704467 | 147.15820017 | DE |
| 156 | 18.8 | 15.9863945578 | 117.6 | 172 | 69.3 | 992230 | 123.4423025 | DE |
| 260 | 0.4 | 0.294117647059 | 136 | 182.8 | 69.3 | 1081420 | 127.04860111 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 136.4 | 3.2 | 2.40 | 136.4 | 138.4 | 133.6 | 3391015 |
| 1741887000 | 133.19999 | -1.4 | -1.04 | 133 | 135.6 | 133 | 1407038 |
| 1741800600 | 134.6 | -1.2 | -0.88 | 135 | 138 | 134.6 | 1359380 |
| 1741714200 | 135.8 | -1.6 | -1.16 | 140.6 | 140.6 | 135.19999 | 1106738 |
| 1741627800 | 137.4 | -9.4 | -6.40 | 150 | 150 | 137.4 | 877421 |
| 1741368600 | 146.8 | 2.4 | 1.66 | 141 | 146.8 | 141 | 1098251 |
| 1741282200 | 144.4 | 4.4 | 3.14 | 138 | 145.6 | 138 | 1201657 |
| 1741195800 | 140 | -2.4 | -1.69 | 145.6 | 145.6 | 135.8 | 1587195 |
| 1741109400 | 142.4 | 10.6 | 8.04 | 135 | 151.6 | 134 | 1147348 |
| 1741023000 | 131.8 | 0.8 | 0.61 | 132 | 132.19999 | 130.19999 | 512625 |
| 1740763800 | 131 | -2 | -1.50 | 132 | 132.8 | 130.8 | 459982 |
| 1740677400 | 133 | -1.4 | -1.04 | 137.6 | 137.6 | 131.19999 | 588529 |
| 1740591000 | 134.4 | 0.8 | 0.60 | 130.6 | 136 | 130.6 | 401698 |
| 1740504600 | 133.6 | -1.6 | -1.18 | 135.19999 | 135.8 | 132.19999 | 751415 |
| 1740418200 | 135.19999 | -4.4 | -3.15 | 140.6 | 140.6 | 133.6 | 1523415 |
| 1740159000 | 139.6 | 0.2 | 0.14 | 136 | 140.8 | 136 | 458200 |
| 1740072600 | 139.4 | -1.4 | -0.99 | 140 | 141.4 | 139.19999 | 794075 |
| 1739986200 | 140.8 | 0.6 | 0.43 | 136.8 | 141.19999 | 136.8 | 465957 |
| 1739899800 | 140.19999 | 0 | 0.00 | 143.6 | 143.6 | 139 | 436507 |
| 1739813400 | 140.19999 | 0.4 | 0.29 | 143.19999 | 143.19999 | 139.4 | 804534 |
| 1739554200 | 139.8 | 0.2 | 0.14 | 138 | 141.19999 | 138 | 931288 |
| 1739467800 | 139.6 | 1.6 | 1.16 | 138 | 140.19999 | 137.8 | 304120 |
| 1739381400 | 138 | -0.6 | -0.43 | 138 | 139.19999 | 137.4 | 631185 |
| 1739295000 | 138.6 | 1 | 0.73 | 139 | 139.4 | 136.8 | 975829 |
| 1739208600 | 137.6 | 1.2 | 0.88 | 135 | 138.19999 | 135 | 509774 |
| 1738949400 | 136.4 | -1.6 | -1.16 | 139.19999 | 139.19999 | 135.8 | 408559 |
| 1738863000 | 138 | -1 | -0.72 | 135.8 | 139.6 | 135.8 | 762904 |
| 1738776600 | 139 | 2 | 1.46 | 138 | 140.6 | 136.8 | 1016153 |
| 1738690200 | 137 | 0.2 | 0.15 | 138 | 138 | 136 | 769112 |
| 1738603800 | 136.8 | 0.8 | 0.59 | 132.8 | 137.4 | 132.8 | 797275 |
| 1738344600 | 136 | 0 | 0.00 | 135.4 | 137 | 135 | 811969 |
| 1738258200 | 136 | 0 | 0.00 | 135.8 | 137.8 | 135 | 709121 |
| 1738171800 | 136 | 0.4 | 0.29 | 138 | 138 | 135.19999 | 752332 |
| 1738085400 | 135.6 | 0.4 | 0.30 | 132.4 | 137.8 | 132.4 | 1537883 |
| 1737999000 | 135.19999 | 3.2 | 2.42 | 128.8 | 136 | 128.8 | 822998 |
| 1737739800 | 132 | -1 | -0.75 | 133.6 | 133.6 | 131 | 1583450 |
| 1737653400 | 133 | 0 | 0.00 | 133 | 133.6 | 131.8 | 538631 |
| 1737567000 | 133 | -0.6 | -0.45 | 134.6 | 134.6 | 133 | 758323 |
| 1737480600 | 133.6 | -0.4 | -0.30 | 135 | 135 | 133 | 1158780 |
| 1737394200 | 134 | -0.6 | -0.45 | 133.4 | 134.8 | 132.6 | 253283 |
| 1737135000 | 134.6 | 4.2 | 3.22 | 131 | 134.6 | 131 | 1123453 |
| 1737048600 | 130.4 | 1.2 | 0.93 | 129.8 | 130.8 | 127.4 | 277154 |
| 1736962200 | 129.19999 | 1.8 | 1.41 | 126.4 | 130.6 | 126.4 | 866909 |
| 1736875800 | 127.4 | 1.2 | 0.95 | 128.4 | 129 | 126.2 | 1966531 |
| 1736789400 | 126.2 | 3.4 | 2.77 | 122 | 126.6 | 121.4 | 1095938 |
| 1736530200 | 122.8 | -3.8 | -3.00 | 126 | 126 | 122.4 | 432590 |
| 1736443800 | 126.6 | -3.4 | -2.62 | 129.19999 | 129.19999 | 125.8 | 347450 |
| 1736357400 | 130 | 0.4 | 0.31 | 129.4 | 130.19999 | 127.4 | 502311 |
| 1736271000 | 129.6 | -2.8 | -2.11 | 132.19999 | 132.19999 | 129.4 | 367605 |
| 1736184600 | 132.4 | 0.8 | 0.61 | 134.8 | 134.8 | 130.19999 | 207255 |
| 1735925400 | 131.6 | -3.2 | -2.37 | 135 | 135 | 130.19999 | 294425 |
| 1735839000 | 134.8 | -0.8 | -0.59 | 135.8 | 136.6 | 134.8 | 220382 |
| 1735666200 | 135.6 | 1.6 | 1.19 | 136.19999 | 136.19999 | 134.19999 | 198570 |
| 1735579800 | 134 | -1.4 | -1.03 | 138.6 | 140.19999 | 132.6 | 325236 |
| 1735320600 | 135.4 | 0.2 | 0.15 | 138.4 | 138.4 | 134.8 | 254766 |
| 1735061400 | 135.19999 | -0.6 | -0.44 | 139 | 139 | 135.19999 | 330513 |
| 1734975000 | 135.8 | -2.2 | -1.59 | 141.19999 | 141.19999 | 134.6 | 256555 |
| 1734715800 | 138 | -0.8 | -0.58 | 137.4 | 138.6 | 136 | 605437 |
| 1734629400 | 138.8 | -0.2 | -0.14 | 137.6 | 139.19999 | 137.19999 | 579557 |
| 1734543000 | 139 | 0.8 | 0.58 | 139.8 | 139.8 | 137.8 | 231297 |
| 1734456600 | 138.19999 | -2.8 | -1.99 | 140.19999 | 140.19999 | 137.4 | 271402 |
| 1734370200 | 141 | -2.8 | -1.95 | 144 | 144 | 139.6 | 235319 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
