Stockscreener 앱 받기
2.22
12.36%
-0.313
시간 외 거래:
2.23
0.010
+0.45%
Journey Energy Inc 주식 (JRNGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $2.35 | $2.22 | $0.13 | 12,807.0 | -12.36% |
| 2025-12-10 | $2.56 | $2.50 | $0.065 | 85,285.0 | -1.05% |
| 2025-12-09 | $2.66 | $2.55 | $0.108 | 36,282.0 | -3.40% |
| 2025-12-08 | $2.71 | $2.57 | $0.135 | 56,799.0 | -1.49% |
| 2025-12-05 | $2.75 | $2.53 | $0.22 | 53,473.0 | -1.82% |
| 2025-12-04 | $2.79 | $2.73 | $0.0599 | 61,001.0 | -1.88% |
| 2025-12-03 | $2.81 | $2.71 | $0.101 | 150,021.0 | +1.55% |
| 2025-12-02 | $2.76 | $2.73 | $0.0322 | 141,969.0 | -1.08% |
| 2025-12-01 | $2.83 | $2.78 | $0.0534 | 19,029.0 | -1.06% |
| 2025-11-28 | $2.83 | $2.74 | $0.09 | 22,845.0 | +3.14% |
| 2025-11-26 | $2.77 | $2.70 | $0.0705 | 79,673.0 | +0.28% |
| 2025-11-25 | $2.74 | $2.69 | $0.0486 | 14,490.0 | -2.83% |
| 2025-11-24 | $2.81 | $2.77 | $0.042 | 34,407.0 | +0.58% |
| 2025-11-21 | $2.82 | $2.76 | $0.06 | 31,102.0 | -1.10% |
| 2025-11-20 | $2.95 | $2.81 | $0.139 | 54,454.0 | -1.37% |
| 2025-11-19 | $2.89 | $2.82 | $0.072 | 34,965.0 | -1.72% |
Journey Energy Inc 주식 (JRNGF) 연도별 가격 이력
이 심층 분석에서는 Journey Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JRNGF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Journey Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Journey Energy Inc 주식 (JRNGF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.83 | $2.22 | $0.6135 | 616,666.0 | -21.00% |
| 2025-11 | $3.02 | $2.59 | $0.4264 | 1,008,516.0 | +3.31% |
| 2025-10 | $2.83 | $2.13 | $0.70 | 2,006,243.0 | +15.99% |
| 2025-09 | $2.43 | $2.12 | $0.31 | 1,679,038.0 | +9.58% |
| 2025-08 | $2.27 | $1.52 | $0.751 | 1,722,531.0 | +22.78% |
| 2025-07 | $1.81 | $1.38 | $0.4309 | 754,200.0 | +22.49% |
| 2025-06 | $1.65 | $1.22 | $0.4295 | 1,018,359.0 | +18.58% |
| 2025-05 | $1.23 | $0.9484 | $0.2836 | 973,156.0 | +25.18% |
| 2025-04 | $1.28 | $0.8834 | $0.3921 | 807,404.0 | -23.92% |
| 2025-03 | $1.27 | $0.9887 | $0.2854 | 704,024.0 | +7.69% |
| 2025-02 | $1.46 | $1.14 | $0.312 | 835,496.0 | -16.43% |
| 2025-01 | $1.53 | $1.34 | $0.195 | 1,008,107.0 | +6.06% |
Journey Energy Inc 주식 (JRNGF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.64 | $1.18 | $0.46 | 2,403,093.0 | -12.00% |
| 2024-11 | $1.65 | $1.39 | $0.26 | 1,363,721.0 | -2.15% |
| 2024-10 | $1.99 | $1.50 | $0.49 | 921,280.0 | -14.83% |
| 2024-09 | $1.97 | $1.42 | $0.55 | 1,557,003.0 | -2.17% |
| 2024-08 | $2.21 | $1.66 | $0.55 | 2,059,385.0 | -17.38% |
| 2024-07 | $2.36 | $1.94 | $0.42 | 1,752,566.0 | +0.77% |
| 2024-06 | $2.53 | $2.10 | $0.428 | 1,590,778.0 | -11.60% |
| 2024-05 | $2.86 | $2.40 | $0.46 | 2,009,032.0 | -4.21% |
| 2024-04 | $3.00 | $2.34 | $0.66 | 1,853,278.0 | +6.84% |
| 2024-03 | $3.00 | $2.23 | $0.7688 | 2,850,652.0 | -12.04% |
| 2024-02 | $2.89 | $2.49 | $0.40 | 1,385,895.0 | -1.16% |
| 2024-01 | $2.91 | $2.50 | $0.41 | 1,371,829.0 | -3.35% |
Journey Energy Inc 주식 (JRNGF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.18 | $2.54 | $0.64 | 3,539,635.0 | -3.73% |
| 2023-11 | $3.83 | $2.96 | $0.87 | 2,887,538.0 | -16.23% |
| 2023-10 | $4.00 | $3.49 | $0.51 | 2,429,406.0 | -9.65% |
| 2023-09 | $4.42 | $3.89 | $0.53 | 1,934,648.0 | -4.32% |
| 2023-08 | $4.63 | $3.81 | $0.82 | 2,722,970.0 | -9.64% |
| 2023-07 | $4.63 | $3.92 | $0.71 | 1,860,222.0 | +11.47% |
| 2023-06 | $4.57 | $3.86 | $0.71 | 1,771,256.0 | +5.21% |
| 2023-05 | $4.69 | $3.72 | $0.97 | 2,651,337.0 | -11.97% |
| 2023-04 | $4.76 | $4.13 | $0.63 | 2,568,404.0 | +0.97% |
| 2023-03 | $4.61 | $3.62 | $0.99 | 4,798,057.0 | -0.29% |
| 2023-02 | $4.47 | $3.56 | $0.9055 | 2,647,235.0 | +16.29% |
| 2023-01 | $4.36 | $3.52 | $0.84 | 1,737,476.0 | -5.50% |
0.46%
0.58%
자본화:
|
볼륨(24시간):