Stockscreener 앱 받기
17.22
2.49%
-0.44
Joint Corp 주식 (JYNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $17.82 | $17.09 | $0.7299 | 137,584.0 | -2.49% |
| 2024-05-16 | $17.73 | $17.20 | $0.53 | 127,036.0 | +0.86% |
| 2024-05-15 | $17.59 | $16.89 | $0.695 | 93,571.0 | +2.64% |
| 2024-05-14 | $17.07 | $16.59 | $0.485 | 70,733.0 | +3.71% |
| 2024-05-13 | $16.87 | $16.25 | $0.6168 | 97,246.0 | +0.06% |
| 2024-05-10 | $16.59 | $16.12 | $0.475 | 58,935.0 | -0.24% |
| 2024-05-09 | $16.68 | $16.00 | $0.68 | 63,143.0 | +3.45% |
| 2024-05-08 | $16.15 | $15.64 | $0.51 | 55,776.0 | -1.24% |
| 2024-05-07 | $16.39 | $15.94 | $0.45 | 64,027.0 | +2.15% |
| 2024-05-06 | $16.35 | $15.56 | $0.785 | 138,777.0 | -2.05% |
| 2024-05-03 | $16.24 | $13.23 | $3.01 | 261,075.0 | +25.35% |
| 2024-05-02 | $13.03 | $12.54 | $0.49 | 43,296.0 | +0.55% |
| 2024-05-01 | $13.00 | $11.92 | $1.08 | 78,750.0 | +7.12% |
| 2024-04-30 | $12.34 | $11.94 | $0.40 | 67,470.0 | -3.08% |
| 2024-04-29 | $12.54 | $12.20 | $0.34 | 36,517.0 | +0.74% |
| 2024-04-26 | $12.29 | $12.06 | $0.23 | 22,604.0 | +1.24% |
| 2024-04-25 | $12.16 | $11.95 | $0.21 | 38,348.0 | -1.63% |
| 2024-04-24 | $12.58 | $12.12 | $0.46 | 38,820.0 | -2.46% |
| 2024-04-23 | $12.65 | $12.29 | $0.365 | 45,765.0 | +1.86% |
| 2024-04-22 | $12.54 | $12.14 | $0.40 | 29,528.0 | +1.48% |
| 2024-04-19 | $12.20 | $11.83 | $0.37 | 66,872.0 | +2.18% |
| 2024-04-18 | $12.10 | $11.79 | $0.31 | 68,092.0 | -0.83% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $17.82 | $11.92 | $5.90 | 1,427,533.0 | +44.22% |
| 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% |
Joint Corp 주식 (JYNT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.22 | $8.68 | $1.54 | 2,017,327.0 | +9.33% |
| 2023-11 | $9.50 | $7.31 | $2.19 | 3,373,669.0 | +12.55% |
| 2023-10 | $8.97 | $7.58 | $1.39 | 2,422,007.0 | -13.13% |
| 2023-09 | $10.06 | $8.76 | $1.30 | 3,706,433.0 | -3.23% |
| 2023-08 | $13.58 | $9.23 | $4.35 | 4,314,490.0 | -31.19% |
| 2023-07 | $14.29 | $12.91 | $1.38 | 1,627,152.0 | +0.00% |
| 2023-06 | $15.13 | $12.96 | $2.17 | 1,786,877.0 | -4.80% |
| 2023-05 | $16.43 | $13.45 | $2.98 | 1,734,236.0 | -10.20% |
| 2023-04 | $16.92 | $14.86 | $2.06 | 1,519,024.0 | -6.18% |
| 2023-03 | $19.40 | $15.23 | $4.17 | 2,667,918.0 | +7.20% |
| 2023-02 | $19.49 | $14.59 | $4.90 | 1,791,707.0 | -13.59% |
| 2023-01 | $20.00 | $13.32 | $6.68 | 7,072,865.0 | +29.97% |
Joint Corp 주식 (JYNT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.46 | $13.32 | $3.14 | 3,697,164.0 | -6.24% |
| 2022-11 | $17.00 | $12.85 | $4.15 | 2,817,683.0 | -9.75% |
| 2022-10 | $17.64 | $15.03 | $2.62 | 2,238,789.0 | +5.16% |
| 2022-09 | $19.59 | $15.13 | $4.46 | 2,829,495.0 | -13.87% |
| 2022-08 | $25.25 | $16.61 | $8.64 | 3,252,292.0 | +6.67% |
| 2022-07 | $17.14 | $14.47 | $2.67 | 2,781,782.0 | +11.69% |
| 2022-06 | $17.14 | $13.10 | $4.04 | 4,417,145.0 | -8.21% |
| 2022-05 | $31.20 | $14.09 | $17.11 | 11,545,526.0 | -45.35% |
| 2022-04 | $37.52 | $30.08 | $7.44 | 5,725,705.0 | -13.76% |
| 2022-03 | $41.84 | $29.84 | $12.00 | 7,566,992.0 | -13.68% |
| 2022-02 | $57.46 | $40.90 | $16.56 | 3,858,202.0 | -24.13% |
| 2022-01 | $66.42 | $46.50 | $19.92 | 3,941,379.0 | -17.73% |
0.20%
0.50%
자본화:
|
볼륨(24시간):