Stockscreener 앱 받기
4.865
3.29%
0.155
시간 외 거래:
4.87
0.005
+0.10%
9 F Inc Adr 주식 (JFU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $4.94 | $4.80 | $0.1395 | 6,221.0 | +3.29% |
| 2025-11-26 | $4.71 | $4.35 | $0.36 | 781.0 | +3.97% |
| 2025-11-25 | $4.53 | $4.27 | $0.264 | 1,218.0 | +7.86% |
| 2025-11-24 | $4.20 | $4.20 | $0.00 | 2,218.0 | -0.24% |
| 2025-11-21 | $4.35 | $4.21 | $0.14 | 2,531.0 | -5.39% |
| 2025-11-20 | $4.45 | $4.24 | $0.21 | 1,288.0 | +1.37% |
| 2025-11-19 | $4.50 | $4.24 | $0.26 | 11,674.0 | -1.35% |
| 2025-11-18 | $4.52 | $4.45 | $0.07 | 1,765.0 | -0.67% |
| 2025-11-17 | $4.61 | $4.48 | $0.13 | 12,031.0 | +0.67% |
| 2025-11-14 | $4.82 | $4.45 | $0.368 | 14,224.0 | -2.84% |
| 2025-11-13 | $4.58 | $4.48 | $0.10 | 1,839.0 | -0.87% |
| 2025-11-12 | $4.80 | $4.50 | $0.30 | 13,842.0 | -2.74% |
| 2025-11-11 | $4.92 | $4.60 | $0.32 | 2,752.0 | +1.06% |
| 2025-11-10 | $4.74 | $4.37 | $0.3652 | 4,974.0 | -4.86% |
| 2025-11-07 | $4.95 | $4.45 | $0.4999 | 7,229.0 | +11.26% |
| 2025-11-06 | $4.79 | $4.38 | $0.41 | 10,018.0 | -10.41% |
| 2025-11-05 | $4.96 | $4.56 | $0.396 | 3,802.0 | +8.45% |
| 2025-11-04 | $5.00 | $4.57 | $0.43 | 12,574.0 | -1.24% |
| 2025-11-03 | $4.71 | $4.63 | $0.0825 | 3,459.0 | -4.39% |
| 2025-10-31 | $4.92 | $4.84 | $0.08 | 1,357.0 | +1.47% |
| 2025-10-30 | $4.95 | $4.77 | $0.18 | 3,650.0 | -1.81% |
9 F Inc Adr 주식 (JFU) 연도별 가격 이력
이 심층 분석에서는 9 F Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JFU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 9 F Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
9 F Inc Adr 주식 (JFU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $5.00 | $4.20 | $0.80 | 120,661.0 | +0.52% |
| 2025-10 | $5.88 | $2.52 | $3.36 | 2,944,770.0 | +83.72% |
| 2025-09 | $2.80 | $2.34 | $0.46 | 142,368.0 | +5.99% |
| 2025-08 | $3.25 | $1.52 | $1.73 | 554,896.0 | +53.43% |
| 2025-07 | $1.99 | $1.27 | $0.7217 | 327,540.0 | +29.30% |
| 2025-06 | $1.60 | $1.25 | $0.3471 | 95,119.0 | -10.19% |
| 2025-05 | $1.75 | $1.30 | $0.4499 | 262,301.0 | +3.33% |
| 2025-04 | $1.59 | $1.01 | $0.58 | 280,428.0 | +0.00% |
| 2025-03 | $1.70 | $1.29 | $0.41 | 92,279.0 | -10.00% |
| 2025-02 | $1.88 | $1.20 | $0.68 | 166,413.0 | -3.23% |
| 2025-01 | $1.62 | $1.39 | $0.232 | 107,268.0 | +2.65% |
9 F Inc Adr 주식 (JFU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.69 | $1.33 | $0.36 | 196,878.0 | +6.04% |
| 2024-11 | $1.71 | $1.13 | $0.5823 | 363,638.0 | -5.10% |
| 2024-10 | $3.60 | $1.52 | $2.08 | 1,419,413.0 | -35.12% |
| 2024-09 | $3.00 | $1.21 | $1.79 | 3,145,738.0 | +34.44% |
| 2024-08 | $2.10 | $1.44 | $0.66 | 75,236.0 | -11.33% |
| 2024-07 | $2.34 | $1.80 | $0.5404 | 83,312.0 | +7.98% |
| 2024-06 | $2.82 | $1.79 | $1.03 | 89,314.0 | -26.56% |
| 2024-05 | $3.51 | $2.56 | $0.95 | 163,470.0 | -19.50% |
| 2024-04 | $3.75 | $2.66 | $1.09 | 200,449.0 | -9.40% |
| 2024-03 | $3.75 | $2.99 | $0.7599 | 97,686.0 | +13.59% |
| 2024-02 | $3.30 | $2.50 | $0.80 | 177,305.0 | +31.49% |
| 2024-01 | $3.67 | $2.16 | $1.51 | 132,348.0 | -31.49% |
9 F Inc Adr 주식 (JFU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.35 | $3.31 | $1.04 | 92,865.0 | -15.10% |
| 2023-11 | $4.90 | $2.71 | $2.19 | 203,322.0 | +34.22% |
| 2023-10 | $3.20 | $2.58 | $0.62 | 70,128.0 | +3.65% |
| 2023-09 | $3.14 | $2.48 | $0.655 | 71,787.0 | +5.22% |
| 2023-08 | $4.64 | $2.53 | $2.11 | 134,780.0 | -34.94% |
| 2023-07 | $4.74 | $3.11 | $1.63 | 97,067.0 | +42.84% |
| 2023-06 | $5.34 | $2.60 | $2.74 | 96,951.0 | -40.36% |
| 2023-05 | $5.51 | $3.03 | $2.48 | 738,544.0 | +42.90% |
| 2023-04 | $3.79 | $1.49 | $2.30 | 691,883.0 | +121.97% |
| 2023-03 | $2.33 | $1.51 | $0.8199 | 572,820.0 | -29.91% |
| 2023-02 | $4.32 | $2.00 | $2.32 | 757,053.0 | -45.23% |
| 2023-01 | $5.40 | $3.25 | $2.15 | 803,168.7 | +16.86% |
0.12%
0.39%
자본화:
|
볼륨(24시간):