Stockscreener 앱 받기
11.54
0.04%
0.02
Joint Corp 주식 (JYNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-12 | $11.56 | $11.38 | $0.18 | 3,784.0 | -0.43% |
| 2025-02-11 | $11.70 | $11.41 | $0.2909 | 38,965.0 | +0.17% |
| 2025-02-10 | $11.57 | $11.01 | $0.5599 | 19,292.0 | +1.32% |
| 2025-02-07 | $11.57 | $11.32 | $0.25 | 27,283.0 | -0.09% |
| 2025-02-06 | $11.61 | $11.25 | $0.3599 | 24,939.0 | -0.35% |
| 2025-02-05 | $11.57 | $11.30 | $0.265 | 24,348.0 | +0.18% |
| 2025-02-04 | $11.62 | $11.29 | $0.3304 | 22,319.0 | +0.26% |
| 2025-02-03 | $11.40 | $10.79 | $0.61 | 36,735.0 | +3.08% |
| 2025-01-31 | $11.45 | $11.02 | $0.429 | 23,260.0 | -2.56% |
| 2025-01-30 | $11.44 | $11.25 | $0.19 | 22,070.0 | +0.80% |
| 2025-01-29 | $11.40 | $11.10 | $0.30 | 35,125.0 | -0.35% |
| 2025-01-28 | $11.37 | $10.97 | $0.40 | 28,796.0 | +1.44% |
| 2025-01-27 | $11.92 | $11.10 | $0.82 | 32,089.0 | -1.42% |
| 2025-01-24 | $11.47 | $10.80 | $0.67 | 44,329.0 | +2.17% |
| 2025-01-23 | $11.22 | $10.99 | $0.2322 | 30,600.0 | -0.54% |
| 2025-01-22 | $11.38 | $10.97 | $0.4101 | 49,760.0 | -2.54% |
| 2025-01-21 | $11.68 | $11.26 | $0.4197 | 58,313.0 | +1.88% |
| 2025-01-17 | $11.31 | $10.86 | $0.455 | 31,446.0 | +1.73% |
| 2025-01-16 | $11.73 | $10.29 | $1.44 | 69,078.0 | +7.21% |
| 2025-01-15 | $10.52 | $10.08 | $0.4415 | 25,729.0 | +0.39% |
| 2025-01-14 | $10.56 | $10.11 | $0.45 | 45,866.0 | -1.06% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $11.70 | $10.79 | $0.91 | 197,665.0 | +4.16% |
| 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% |
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% |
1.14%
0.55%
자본화:
|
볼륨(24시간):