Stockscreener 앱 받기
20.31
0.59%
-0.12
Adasina Social Justice All Cap Global Etf 주식 (JSTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-12 | $20.37 | $20.30 | $0.07 | 3,778.0 | -0.59% |
| 2025-09-11 | $20.46 | $20.26 | $0.20 | 39,474.0 | +1.09% |
| 2025-09-10 | $20.32 | $20.21 | $0.11 | 8,077.0 | -0.20% |
| 2025-09-09 | $20.29 | $20.21 | $0.0837 | 1,763.0 | -0.23% |
| 2025-09-08 | $20.31 | $20.25 | $0.06 | 7,963.0 | +0.53% |
| 2025-09-05 | $20.31 | $20.13 | $0.1768 | 15,369.0 | +0.55% |
| 2025-09-04 | $20.14 | $19.96 | $0.179 | 14,824.0 | +0.44% |
| 2025-09-03 | $19.99 | $19.91 | $0.075 | 3,094.0 | -0.01% |
| 2025-09-02 | $19.99 | $19.88 | $0.1175 | 5,901.0 | -0.78% |
| 2025-08-29 | $20.27 | $20.15 | $0.12 | 5,652.0 | -0.89% |
| 2025-08-28 | $20.33 | $20.22 | $0.11 | 60,382.0 | +0.63% |
| 2025-08-27 | $20.20 | $20.11 | $0.0937 | 21,763.0 | +0.15% |
| 2025-08-26 | $20.18 | $20.13 | $0.055 | 10,632.0 | -0.19% |
| 2025-08-25 | $20.33 | $20.21 | $0.1199 | 8,586.0 | -0.67% |
| 2025-08-22 | $20.45 | $20.13 | $0.3165 | 5,096.0 | +1.55% |
| 2025-08-21 | $20.12 | $20.03 | $0.09 | 7,326.0 | -0.47% |
| 2025-08-20 | $20.14 | $20.06 | $0.0795 | 3,304.0 | +0.02% |
| 2025-08-19 | $20.19 | $20.11 | $0.08 | 5,297.0 | -0.15% |
| 2025-08-18 | $20.18 | $20.09 | $0.09 | 2,976.0 | +0.32% |
| 2025-08-15 | $20.18 | $20.06 | $0.12 | 195,761.0 | -0.02% |
Adasina Social Justice All Cap Global Etf 주식 (JSTC) 연도별 가격 이력
이 심층 분석에서는 Adasina Social Justice All Cap Global Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JSTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adasina Social Justice All Cap Global Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adasina Social Justice All Cap Global Etf 주식 (JSTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $20.46 | $19.88 | $0.5846 | 104,021.0 | +0.79% |
| 2025-08 | $20.45 | $19.33 | $1.12 | 515,507.0 | +2.91% |
| 2025-07 | $20.16 | $19.55 | $0.6074 | 761,059.0 | -1.06% |
| 2025-06 | $19.79 | $19.10 | $0.69 | 1,059,165.0 | +3.11% |
| 2025-05 | $19.44 | $18.38 | $1.06 | 572,732.0 | +4.21% |
| 2025-04 | $18.42 | $16.06 | $2.36 | 308,366.0 | +1.79% |
| 2025-03 | $18.82 | $17.79 | $1.03 | 880,873.0 | -3.06% |
| 2025-02 | $19.20 | $18.39 | $0.8082 | 415,692.0 | -0.31% |
| 2025-01 | $19.18 | $18.01 | $1.17 | 566,075.0 | +1.98% |
Adasina Social Justice All Cap Global Etf 주식 (JSTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.54 | $18.29 | $1.25 | 617,251.0 | -5.06% |
| 2024-11 | $19.41 | $18.45 | $0.96 | 221,301.0 | +4.93% |
| 2024-10 | $19.16 | $18.44 | $0.7227 | 327,148.0 | -2.12% |
| 2024-09 | $19.06 | $17.80 | $1.26 | 366,368.0 | +1.75% |
| 2024-08 | $18.55 | $17.04 | $1.51 | 322,472.0 | +2.72% |
| 2024-07 | $18.13 | $17.17 | $0.96 | 527,610.0 | +4.18% |
| 2024-06 | $17.83 | $17.13 | $0.6988 | 1,063,726.0 | +0.10% |
| 2024-05 | $17.76 | $16.80 | $0.965 | 718,085.0 | +3.06% |
| 2024-04 | $17.65 | $16.65 | $1.00 | 491,183.0 | -5.26% |
| 2024-03 | $17.80 | $17.18 | $0.6199 | 468,650.0 | +2.37% |
| 2024-02 | $17.35 | $16.71 | $0.64 | 676,589.0 | +2.31% |
| 2024-01 | $17.14 | $16.52 | $0.62 | 554,903.0 | -0.66% |
Adasina Social Justice All Cap Global Etf 주식 (JSTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.13 | $16.24 | $0.89 | 530,914.0 | +4.98% |
| 2023-11 | $16.24 | $14.90 | $1.34 | 354,252.0 | +9.41% |
| 2023-10 | $15.73 | $14.60 | $1.13 | 422,638.0 | -3.57% |
| 2023-09 | $16.21 | $15.27 | $0.94 | 352,350.0 | -4.48% |
| 2023-08 | $16.43 | $15.57 | $0.86 | 296,379.0 | -2.39% |
| 2023-07 | $16.61 | $15.62 | $0.99 | 336,554.0 | +2.42% |
| 2023-06 | $16.24 | $15.44 | $0.80 | 680,867.0 | +4.88% |
| 2023-05 | $15.79 | $15.23 | $0.56 | 234,235.0 | -2.12% |
| 2023-04 | $15.84 | $15.32 | $0.5174 | 633,986.0 | -0.05% |
| 2023-03 | $15.70 | $14.66 | $1.04 | 222,253.0 | +0.00% |
0.61%
0.34%
자본화:
|
볼륨(24시간):