Stockscreener 앱 받기
7.03
1.74%
0.12
Joint Corp 주식 (JYNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $7.09 | $6.85 | $0.245 | 48,565.0 | +1.74% |
| 2026-10-15 | $7.04 | $6.85 | $0.185 | 60,710.0 | +0.14% |
| 2026-10-14 | $7.04 | $6.79 | $0.25 | 108,147.0 | -1.08% |
| 2026-10-13 | $7.03 | $6.80 | $0.23 | 78,602.0 | +0.50% |
| 2026-10-12 | $7.10 | $6.92 | $0.18 | 41,482.0 | -1.42% |
| 2026-10-09 | $7.14 | $6.98 | $0.16 | 43,484.0 | -1.12% |
| 2026-10-08 | $7.19 | $6.99 | $0.205 | 80,570.0 | -1.11% |
| 2026-10-07 | $7.28 | $7.01 | $0.27 | 66,116.0 | +1.27% |
| 2026-10-06 | $7.25 | $7.04 | $0.20 | 100,580.0 | -1.04% |
| 2026-10-05 | $7.34 | $7.07 | $0.275 | 141,851.0 | -1.30% |
| 2026-10-02 | $7.60 | $7.21 | $0.39 | 88,864.0 | -2.54% |
| 2026-10-01 | $7.53 | $7.25 | $0.28 | 152,994.0 | +0.95% |
| 2026-09-30 | $7.77 | $7.39 | $0.38 | 103,489.0 | -4.52% |
| 2026-09-29 | $8.06 | $7.72 | $0.335 | 53,683.0 | -4.32% |
| 2026-09-28 | $8.38 | $8.04 | $0.34 | 56,403.0 | -1.58% |
| 2026-09-25 | $8.24 | $8.07 | $0.17 | 62,108.0 | -0.72% |
| 2026-09-24 | $8.41 | $8.22 | $0.185 | 49,062.0 | -0.60% |
| 2026-09-23 | $8.38 | $8.27 | $0.11 | 61,499.0 | -0.48% |
| 2026-09-22 | $8.62 | $8.30 | $0.315 | 53,111.0 | -1.30% |
| 2026-09-21 | $8.55 | $8.23 | $0.325 | 66,739.0 | +0.59% |
| 2026-09-18 | $8.70 | $8.34 | $0.36 | 382,347.0 | +0.12% |
Joint Corp 주식 (JYNT) 연도별 가격 이력
이 심층 분석에서는 Joint Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JYNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Joint Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Joint Corp 주식 (JYNT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $7.60 | $6.79 | $0.81 | 1,011,965.0 | -5.00% |
| 2026-09 | $8.70 | $7.39 | $1.31 | 1,976,564.0 | -12.32% |
| 2026-08 | $8.91 | $7.96 | $0.95 | 1,521,526.0 | +1.81% |
| 2026-07 | $9.49 | $8.25 | $1.24 | 1,739,361.0 | -5.58% |
| 2026-06 | $9.73 | $8.10 | $1.63 | 3,564,760.0 | -1.35% |
| 2026-05 | $9.55 | $8.09 | $1.46 | 1,638,669.0 | +0.34% |
| 2026-04 | $9.43 | $8.50 | $0.93 | 704,777.0 | +0.23% |
| 2026-03 | $9.48 | $7.83 | $1.65 | 2,061,146.0 | +0.57% |
| 2026-02 | $10.31 | $8.35 | $1.96 | 981,089.0 | -10.02% |
| 2026-01 | $10.67 | $8.56 | $2.11 | 1,134,144.0 | +12.16% |
Joint Corp 주식 (JYNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.08 | $8.06 | $1.02 | 1,960,878.0 | +4.28% |
| 2025-11 | $8.63 | $7.50 | $1.13 | 2,783,372.0 | +6.72% |
| 2025-10 | $9.61 | $7.74 | $1.87 | 2,171,272.0 | -17.30% |
| 2025-09 | $10.74 | $9.53 | $1.21 | 1,877,657.0 | -11.17% |
| 2025-08 | $11.26 | $10.14 | $1.12 | 1,559,688.0 | -2.72% |
| 2025-07 | $12.27 | $10.96 | $1.31 | 893,677.0 | -4.33% |
| 2025-06 | $13.47 | $10.07 | $3.40 | 1,785,467.0 | +7.85% |
| 2025-05 | $10.80 | $9.61 | $1.19 | 1,258,849.0 | +6.89% |
| 2025-04 | $12.60 | $9.60 | $3.00 | 1,576,371.0 | -19.86% |
| 2025-03 | $13.37 | $10.20 | $3.17 | 1,673,445.0 | +10.04% |
| 2025-02 | $11.98 | $10.79 | $1.19 | 505,849.0 | +2.71% |
| 2025-01 | $11.92 | $9.98 | $1.94 | 763,227.0 | +3.95% |
Joint Corp 주식 (JYNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.86 | $9.58 | $2.28 | 868,919.0 | -14.52% |
| 2024-11 | $12.70 | $10.65 | $2.05 | 1,061,986.0 | +5.34% |
| 2024-10 | $11.81 | $10.19 | $1.62 | 979,786.0 | -3.41% |
| 2024-09 | $12.04 | $10.75 | $1.29 | 1,098,895.0 | +1.15% |
| 2024-08 | $14.59 | $10.48 | $4.11 | 782,459.0 | -21.57% |
| 2024-07 | $15.31 | $12.46 | $2.85 | 790,245.0 | +2.56% |
| 2024-06 | $15.73 | $13.14 | $2.59 | 1,252,370.0 | -6.33% |
| 2024-05 | $17.82 | $11.92 | $5.90 | 1,914,856.0 | +25.71% |
| 2024-04 | $13.38 | $11.79 | $1.60 | 1,155,913.0 | -8.58% |
| 2024-03 | $13.69 | $9.10 | $4.59 | 2,921,466.0 | +32.45% |
| 2024-02 | $11.19 | $9.31 | $1.88 | 1,505,998.0 | +1.02% |
| 2024-01 | $10.04 | $8.88 | $1.16 | 1,696,177.0 | +1.56% |
9.89%
21.10%
자본화:
|
볼륨(24시간):