Stockscreener 앱 받기
1.8766
4.74%
-0.0934
시간 외 거래:
1.88
0.0034
+0.18%
Jowell Global Ltd 주식 (JWEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $1.97 | $1.76 | $0.21 | 9,694.0 | -4.74% |
| 2025-09-04 | $1.97 | $1.97 | $0.0002 | 2,633.0 | +0.51% |
| 2025-09-03 | $2.02 | $1.92 | $0.105 | 6,206.0 | -2.49% |
| 2025-09-02 | $2.06 | $1.87 | $0.19 | 5,927.0 | +5.24% |
| 2025-08-29 | $1.93 | $1.75 | $0.1843 | 1,797.0 | -3.34% |
| 2025-08-28 | $2.02 | $1.87 | $0.15 | 3,149.0 | +1.86% |
| 2025-08-27 | $1.95 | $1.94 | $0.01 | 493.0 | -0.51% |
| 2025-08-26 | $1.96 | $1.93 | $0.03 | 1,237.0 | +2.09% |
| 2025-08-25 | $1.95 | $1.91 | $0.04 | 1,486.0 | +1.33% |
| 2025-08-22 | $1.89 | $1.83 | $0.055 | 1,117.0 | +1.02% |
| 2025-08-21 | $1.87 | $1.87 | $0.00 | 1,883.0 | -2.82% |
| 2025-08-20 | $1.94 | $1.88 | $0.06 | 2,677.0 | -2.04% |
| 2025-08-19 | $2.05 | $1.95 | $0.10 | 3,267.0 | -2.00% |
| 2025-08-18 | $2.00 | $1.83 | $0.17 | 11,491.0 | +9.29% |
| 2025-08-15 | $1.90 | $1.82 | $0.08 | 27,354.0 | -0.54% |
| 2025-08-14 | $2.00 | $1.84 | $0.1599 | 3,548.0 | -7.54% |
| 2025-08-13 | $2.05 | $1.90 | $0.1493 | 75,561.0 | +4.74% |
| 2025-08-12 | $2.00 | $1.76 | $0.24 | 12,501.0 | -0.52% |
| 2025-08-11 | $2.00 | $1.89 | $0.11 | 52,761.0 | +1.06% |
| 2025-08-08 | $2.03 | $1.70 | $0.33 | 39,858.0 | +1.34% |
| 2025-08-07 | $2.08 | $1.65 | $0.43 | 12,721.0 | -9.47% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $2.06 | $1.76 | $0.30 | 34,154.0 | -1.75% |
| 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% |
8.22%
0.40%
자본화:
|
볼륨(24시간):