Stockscreener 앱 받기
1.81
6.47%
0.11
시간 외 거래:
1.81
Jowell Global Ltd 주식 (JWEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $1.82 | $1.68 | $0.14 | 27,251.0 | +6.47% |
| 2025-10-10 | $1.74 | $1.69 | $0.0499 | 9,017.0 | -3.06% |
| 2025-10-09 | $1.76 | $1.70 | $0.06 | 27,027.0 | -0.08% |
| 2025-10-08 | $1.78 | $1.75 | $0.026 | 796.0 | -2.88% |
| 2025-10-07 | $1.81 | $1.73 | $0.08 | 12,342.0 | +2.97% |
| 2025-10-06 | $1.78 | $1.73 | $0.05 | 5,216.0 | -0.28% |
| 2025-10-03 | $1.77 | $1.72 | $0.05 | 2,133.0 | +0.57% |
| 2025-10-02 | $1.85 | $1.70 | $0.1494 | 8,079.0 | -2.25% |
| 2025-10-01 | $1.80 | $1.70 | $0.10 | 6,413.0 | +1.72% |
| 2025-09-30 | $1.77 | $1.74 | $0.03 | 3,467.0 | -1.33% |
| 2025-09-29 | $1.82 | $1.71 | $0.11 | 16,206.0 | -0.84% |
| 2025-09-26 | $1.80 | $1.75 | $0.05 | 16,816.0 | -0.06% |
| 2025-09-25 | $1.91 | $1.64 | $0.275 | 137,386.0 | -8.16% |
| 2025-09-24 | $2.00 | $1.83 | $0.17 | 74,787.0 | +7.10% |
| 2025-09-23 | $1.84 | $1.77 | $0.07 | 10,783.0 | -0.54% |
| 2025-09-22 | $1.84 | $1.74 | $0.105 | 17,350.0 | +3.95% |
| 2025-09-19 | $1.80 | $1.65 | $0.15 | 26,519.0 | +2.86% |
| 2025-09-18 | $1.79 | $1.60 | $0.19 | 21,152.0 | -1.10% |
| 2025-09-17 | $1.79 | $1.74 | $0.055 | 13,424.0 | +2.35% |
| 2025-09-16 | $1.79 | $1.70 | $0.0918 | 16,702.0 | +0.00% |
Jowell Global Ltd 주식 (JWEL) 연도별 가격 이력
이 심층 분석에서는 Jowell Global Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JWEL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jowell Global Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jowell Global Ltd 주식 (JWEL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $1.85 | $1.68 | $0.17 | 125,525.0 | +2.84% |
| 2025-09 | $2.23 | $1.50 | $0.73 | 798,828.0 | -7.85% |
| 2025-08 | $2.40 | $1.65 | $0.75 | 1,539,856.0 | -9.67% |
| 2025-07 | $2.98 | $2.00 | $0.98 | 479,695.0 | +6.25% |
| 2025-06 | $2.10 | $1.77 | $0.3299 | 71,865.0 | +0.51% |
| 2025-05 | $2.41 | $1.65 | $0.76 | 177,940.0 | +15.79% |
| 2025-04 | $2.14 | $1.60 | $0.54 | 110,493.0 | -5.99% |
| 2025-03 | $2.87 | $1.82 | $1.05 | 100,786.0 | -35.50% |
| 2025-02 | $3.24 | $2.74 | $0.50 | 118,282.0 | -1.27% |
| 2025-01 | $3.26 | $2.62 | $0.64 | 334,802.0 | -7.86% |
Jowell Global Ltd 주식 (JWEL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.48 | $2.39 | $1.09 | 523,768.0 | -14.91% |
| 2024-11 | $3.71 | $1.68 | $2.03 | 17,418,214.0 | +75.84% |
| 2024-10 | $2.88 | $1.45 | $1.43 | 747,539.0 | +1.66% |
| 2024-09 | $2.00 | $1.20 | $0.7999 | 101,697.0 | +17.23% |
| 2024-08 | $1.70 | $1.18 | $0.52 | 63,643.0 | +8.23% |
| 2024-07 | $2.30 | $1.24 | $1.06 | 165,827.0 | -33.33% |
| 2024-06 | $2.46 | $1.06 | $1.40 | 12,210,548.0 | +86.49% |
| 2024-05 | $1.28 | $1.06 | $0.22 | 21,979.0 | -2.50% |
| 2024-04 | $1.57 | $1.00 | $0.5699 | 67,595.0 | -22.29% |
| 2024-03 | $2.00 | $1.25 | $0.75 | 96,532.0 | -25.26% |
| 2024-02 | $2.15 | $1.71 | $0.4399 | 37,986.0 | +10.11% |
| 2024-01 | $2.25 | $1.75 | $0.495 | 41,221.0 | -16.82% |
Jowell Global Ltd 주식 (JWEL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.14 | $2.00 | $1.14 | 170,046.0 | -24.39% |
| 2023-11 | $3.01 | $1.25 | $1.76 | 1,192,001.0 | +40.80% |
| 2023-10 | $3.90 | $0.25 | $3.65 | 1,826,317.0 | +554.72% |
| 2023-09 | $0.345 | $0.18 | $0.165 | 2,209,929.0 | +46.19% |
| 2023-08 | $0.248 | $0.189 | $0.059 | 1,809,500.0 | -1.41% |
| 2023-07 | $0.23 | $0.192 | $0.038 | 926,562.0 | +1.38% |
| 2023-06 | $0.2355 | $0.175 | $0.0605 | 4,714,836.0 | +10.35% |
| 2023-05 | $0.40 | $0.175 | $0.225 | 3,438,537.0 | -42.30% |
| 2023-04 | $0.57 | $0.17 | $0.40 | 112,225,801.0 | +83.33% |
| 2023-03 | $0.4348 | $0.17 | $0.2648 | 2,425,758.0 | -58.04% |
| 2023-02 | $0.53 | $0.372 | $0.158 | 1,196,355.0 | -15.88% |
| 2023-01 | $0.558 | $0.4012 | $0.1568 | 1,825,337.0 | +22.92% |
1.20%
1.10%
자본화:
|
볼륨(24시간):